Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	28.94	28.94	28.68	28.68	193,226	-0.46(-1.58%)
Nov 27, 2002	29.23	29.40	28.81	29.14	442,015	-0.14(-0.47%)
Nov 26, 2002	29.03	29.69	28.99	29.28	629,700	-0.38(-1.27%)
Nov 25, 2002	29.45	29.69	29.36	29.66	621,096	-1.12(-3.65%)
Nov 22, 2002	30.75	30.82	30.31	30.78	407,015	-0.26(-0.84%)
Nov 21, 2002	30.78	31.12	30.69	31.04	440,703	+0.64(+2.10%)
Nov 20, 2002	30.36	30.59	30.10	30.40	424,369	+0.16(+0.52%)
Nov 19, 2002	29.95	30.49	29.95	30.25	354,954	+0.76(+2.58%)
Nov 18, 2002	31.19	31.19	29.49	29.49	1,240,589	-1.71(-5.47%)
Nov 15, 2002	30.71	31.27	30.61	31.19	245,288	+0.06(+0.20%)
Nov 14, 2002	30.72	31.15	30.48	31.13	238,580	+0.75(+2.48%)
Nov 13, 2002	30.62	30.86	30.38	30.38	240,038	-0.34(-1.12%)
Nov 12, 2002	31.49	31.56	30.69	30.72	409,203	-0.24(-0.78%)
Nov 11, 2002	31.51	31.51	30.80	30.96	237,851	+0.10(+0.33%)
Nov 08, 2002	30.40	31.08	30.27	30.86	272,996	+0.12(+0.40%)
Nov 07, 2002	30.72	30.89	30.45	30.73	362,537	-0.40(-1.28%)
Nov 06, 2002	30.71	31.13	30.46	31.13	612,784	-0.79(-2.47%)
Nov 05, 2002	31.61	32.17	31.61	31.92	305,808	+0.40(+1.26%)
Nov 04, 2002	31.67	32.10	31.36	31.52	668,346	+0.08(+0.26%)
Nov 01, 2002	30.81	31.60	30.77	31.44	400,891	+0.88(+2.87%)
Oct 31, 2002	30.96	31.08	30.38	30.56	501,514	+0.12(+0.41%)
Oct 30, 2002	30.03	30.67	29.97	30.44	795,365	+1.34(+4.62%)
Oct 29, 2002	31.78	31.78	28.49	29.10	1,723,437	-1.88(-6.07%)
Oct 28, 2002	31.10	31.43	30.97	30.97	610,596	-0.67(-2.10%)
Oct 25, 2002	31.45	31.80	31.33	31.64	272,121	+0.25(+0.81%)
Oct 24, 2002	31.47	31.85	31.25	31.39	585,222	-0.94(-2.91%)
Oct 23, 2002	32.28	32.43	31.79	32.33	479,785	-0.29(-0.90%)
Oct 22, 2002	32.57	32.80	32.41	32.62	489,556	-0.43(-1.29%)
Oct 21, 2002	32.50	33.05	32.37	33.05	714,574	+0.71(+2.18%)
Oct 18, 2002	31.44	32.50	31.38	32.34	806,740	-0.78(-2.36%)
Oct 17, 2002	32.80	33.26	32.56	33.12	328,266	-0.10(-0.31%)
Oct 16, 2002	33.53	33.53	33.18	33.22	75,963,680	-1.17(-3.41%)
Oct 15, 2002	34.70	34.70	34.31	34.40	295,017	+0.43(+1.27%)
Oct 14, 2002	33.67	34.01	33.60	33.96	478,327	+0.01(+0.04%)
Oct 11, 2002	33.60	34.07	33.50	33.95	620,950	+1.36(+4.19%)
Oct 10, 2002	32.03	32.78	31.82	32.59	703,199	+0.67(+2.08%)
Oct 09, 2002	31.95	32.06	31.58	31.92	723,033	-1.56(-4.67%)
Oct 08, 2002	33.46	33.57	32.85	33.48	930,697	-1.32(-3.78%)
Oct 07, 2002	34.97	35.11	34.65	34.80	590,034	-0.23(-0.65%)
Oct 04, 2002	35.69	35.83	34.94	35.03	819,427	-0.88(-2.44%)
Oct 03, 2002	35.90	36.34	35.79	35.90	408,328	+0.65(+1.85%)
Oct 02, 2002	34.71	35.79	34.70	35.25	254,184	+0.46(+1.32%)
Oct 01, 2002	34.29	34.79	33.83	34.79	445,078	+0.57(+1.66%)
Sep 30, 2002	33.98	34.40	33.67	34.22	341,245	+0.18(+0.52%)
Sep 27, 2002	34.31	34.66	33.96	34.05	213,059	-0.28(-0.82%)
Sep 26, 2002	34.51	34.61	33.36	34.33	553,868	-0.19(-0.54%)
Sep 25, 2002	34.08	34.63	33.91	34.51	342,850	+0.73(+2.17%)
Sep 24, 2002	33.77	33.95	33.55	33.78	363,266	-0.83(-2.40%)
Sep 23, 2002	34.88	35.11	34.31	34.61	717,491	-0.19(-0.55%)
Sep 20, 2002	35.11	35.25	34.56	34.80	865,656	+0.24(+0.69%)
Sep 19, 2002	34.42	34.93	34.27	34.56	509,535	+0.47(+1.37%)
Sep 18, 2002	34.15	34.34	33.66	34.09	526,597	-0.39(-1.13%)
Sep 17, 2002	34.46	34.70	34.26	34.48	244,705	-0.20(-0.57%)
Sep 16, 2002	34.15	34.90	34.15	34.68	210,434	+0.14(+0.40%)
Sep 13, 2002	34.60	34.73	34.42	34.55	232,747	+0.26(+0.76%)
Sep 12, 2002	34.77	34.86	34.29	34.29	380,037	-0.60(-1.71%)
Sep 11, 2002	34.70	35.11	34.68	34.88	405,411	+0.77(+2.25%)
Sep 10, 2002	34.09	34.39	33.77	34.11	690,658	+0.12(+0.36%)
Sep 09, 2002	33.91	34.06	33.83	33.99	307,413	+0.21(+0.63%)
Sep 06, 2002	34.01	34.20	33.63	33.78	29,166	+0.77(+2.35%)
Sep 05, 2002	32.57	33.05	32.48	33.00	215,247	+0.05(+0.17%)
Sep 04, 2002	32.64	33.12	32.63	32.95	313,537	+0.03(+0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.