Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	34.14	34.46	33.63	33.76	2,230,330	-0.55(-1.61%)
Nov 27, 2002	33.23	34.50	33.21	34.31	6,535,424	+1.24(+3.75%)
Nov 26, 2002	34.11	34.14	33.02	33.08	8,956,562	-1.51(-4.36%)
Nov 25, 2002	34.49	34.95	34.03	34.58	5,953,086	+0.10(+0.30%)
Nov 22, 2002	34.64	34.89	34.12	34.48	7,190,788	-0.15(-0.43%)
Nov 21, 2002	32.48	34.78	32.48	34.63	13,040,029	+2.16(+6.64%)
Nov 20, 2002	31.35	32.61	30.73	32.47	10,655,472	+1.13(+3.60%)
Nov 19, 2002	31.35	31.90	30.85	31.34	8,133,436	+0.00(+0.00%)
Nov 18, 2002	31.90	32.13	31.17	31.34	6,850,042	-0.34(-1.06%)
Nov 15, 2002	30.67	31.74	30.15	31.68	8,079,705	+0.87(+2.83%)
Nov 14, 2002	30.23	30.81	30.14	30.81	7,063,762	+1.26(+4.27%)
Nov 13, 2002	29.22	30.04	28.73	29.55	6,273,733	+0.34(+1.15%)
Nov 12, 2002	28.98	29.77	28.45	29.21	5,796,715	+0.66(+2.30%)
Nov 11, 2002	28.97	29.07	28.32	28.55	4,344,756	-0.75(-2.57%)
Nov 08, 2002	29.73	30.23	28.88	29.31	6,997,837	-0.43(-1.43%)
Nov 07, 2002	31.00	31.01	29.63	29.73	7,726,228	-1.86(-5.88%)
Nov 06, 2002	31.67	31.79	30.60	31.59	7,649,718	+0.31(+0.98%)
Nov 05, 2002	30.55	31.31	30.54	31.29	5,662,453	+0.28(+0.91%)
Nov 04, 2002	30.88	31.79	30.81	31.00	8,769,640	+0.86(+2.85%)
Nov 01, 2002	28.81	30.41	28.46	30.14	7,628,815	+1.10(+3.78%)
Oct 31, 2002	28.84	29.14	28.52	29.05	9,679,459	+0.62(+2.18%)
Oct 30, 2002	28.51	29.01	27.85	28.43	6,668,346	-0.08(-0.29%)
Oct 29, 2002	28.47	28.73	27.46	28.51	6,957,103	+0.27(+0.95%)
Oct 28, 2002	29.33	29.41	28.06	28.24	2,733,477	-0.43(-1.48%)
Oct 25, 2002	27.61	28.88	27.31	28.67	6,076,494	+1.07(+3.90%)
Oct 24, 2002	28.72	28.88	27.38	27.59	6,116,692	-0.78(-2.76%)
Oct 23, 2002	27.84	28.40	27.24	28.37	8,225,892	+0.36(+1.28%)
Oct 22, 2002	28.17	28.54	27.73	28.02	5,939,418	-0.63(-2.19%)
Oct 21, 2002	27.40	29.03	27.16	28.64	8,474,049	+0.88(+3.17%)
Oct 18, 2002	27.61	28.36	27.38	27.76	7,847,761	-0.61(-2.16%)
Oct 17, 2002	28.66	28.73	28.03	28.37	7,986,847	+1.16(+4.28%)
Oct 16, 2002	27.35	27.89	27.03	27.21	1,286,342	-0.45(-1.62%)
Oct 15, 2002	27.13	28.10	26.99	27.66	12,660,290	+1.89(+7.33%)
Oct 14, 2002	24.74	26.12	24.61	25.77	8,094,176	+0.84(+3.38%)
Oct 11, 2002	23.88	25.63	23.74	24.93	10,896,259	+1.83(+7.92%)
Oct 10, 2002	21.67	23.25	21.49	23.10	10,680,127	+1.22(+5.60%)
Oct 09, 2002	22.39	23.10	21.72	21.87	10,096,449	-1.22(-5.30%)
Oct 08, 2002	22.54	23.68	22.02	23.10	9,973,308	+0.89(+4.00%)
Oct 07, 2002	23.17	23.81	22.02	22.21	11,053,300	-0.95(-4.09%)
Oct 04, 2002	24.00	24.29	23.05	23.16	9,451,402	-0.48(-2.05%)
Oct 03, 2002	25.19	25.28	23.59	23.64	12,792,140	-1.73(-6.82%)
Oct 02, 2002	26.48	26.53	25.37	25.37	7,755,975	-1.34(-5.03%)
Oct 01, 2002	25.39	27.05	24.81	26.72	2,813,874	+1.43(+5.67%)
Sep 30, 2002	24.73	25.82	24.40	25.28	7,293,026	+0.01(+0.06%)
Sep 27, 2002	25.83	26.55	25.04	25.27	5,937,676	-1.06(-4.02%)
Sep 26, 2002	25.90	26.65	25.52	26.33	8,451,002	+0.44(+1.70%)
Sep 25, 2002	25.30	26.12	24.52	25.89	8,619,031	+1.12(+4.52%)
Sep 24, 2002	24.44	25.73	24.44	24.77	8,223,480	-0.15(-0.60%)
Sep 23, 2002	25.17	25.30	24.46	24.92	8,260,999	-0.77(-2.99%)
Sep 20, 2002	25.31	26.08	24.89	25.69	6,471,911	+0.39(+1.53%)
Sep 19, 2002	26.88	27.39	25.19	25.30	18,288,306	-3.13(-11.02%)
Sep 18, 2002	28.58	28.75	28.07	28.43	8,893,317	-0.63(-2.16%)
Sep 17, 2002	30.51	30.56	28.88	29.06	4,930,979	-0.85(-2.84%)
Sep 16, 2002	29.52	29.93	29.25	29.91	4,202,856	+0.12(+0.40%)
Sep 13, 2002	29.48	30.28	29.31	29.79	4,738,698	+0.12(+0.40%)
Sep 12, 2002	30.05	30.05	29.48	29.67	5,493,620	-0.43(-1.44%)
Sep 11, 2002	32.02	32.62	29.97	30.11	3,980,158	-0.04(-0.15%)
Sep 10, 2002	30.57	30.67	29.85	30.15	4,741,110	-0.43(-1.39%)
Sep 09, 2002	29.52	30.77	29.04	30.58	6,910,875	+0.68(+2.27%)
Sep 06, 2002	30.19	30.41	29.67	29.90	4,905,655	+0.58(+1.99%)
Sep 05, 2002	30.04	30.71	28.96	29.31	8,694,737	-1.55(-5.03%)
Sep 04, 2002	29.78	30.97	29.46	30.87	7,759,459	+1.08(+3.63%)

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.