Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	31.85	31.85	31.15	31.23	1,380,600	-0.68(-2.13%)
Nov 27, 2002	31.55	32.07	31.45	31.91	3,039,400	+0.40(+1.27%)
Nov 26, 2002	32.00	32.35	31.32	31.52	2,450,500	-0.89(-2.75%)
Nov 25, 2002	31.81	32.49	31.66	32.41	1,643,300	+0.60(+1.87%)
Nov 22, 2002	32.60	32.60	31.81	31.81	2,483,400	-0.79(-2.41%)
Nov 21, 2002	32.12	32.88	31.90	32.59	2,357,400	+0.87(+2.74%)
Nov 20, 2002	31.05	31.95	31.05	31.73	1,589,400	+0.68(+2.17%)
Nov 19, 2002	30.88	31.23	30.45	31.05	2,366,100	+0.26(+0.84%)
Nov 18, 2002	31.70	31.77	30.79	30.79	1,578,100	-0.72(-2.28%)
Nov 15, 2002	31.33	31.75	30.88	31.51	1,846,000	+0.19(+0.59%)
Nov 14, 2002	31.50	31.80	30.59	31.32	2,266,400	+0.30(+0.97%)
Nov 13, 2002	31.11	31.43	30.52	31.02	1,975,400	-0.09(-0.27%)
Nov 12, 2002	30.75	31.44	30.75	31.11	2,074,400	+0.66(+2.15%)
Nov 11, 2002	31.00	31.13	30.34	30.45	2,321,300	-1.05(-3.33%)
Nov 08, 2002	32.23	32.49	31.39	31.50	5,025,900	-0.44(-1.38%)
Nov 07, 2002	32.75	32.75	31.86	31.95	2,647,800	-0.97(-2.95%)
Nov 06, 2002	32.35	33.10	32.15	32.91	2,884,200	+1.05(+3.30%)
Nov 05, 2002	31.52	31.97	31.48	31.86	2,017,500	+0.51(+1.64%)
Nov 04, 2002	31.69	32.41	31.12	31.35	2,676,500	+0.18(+0.56%)
Nov 01, 2002	30.43	31.30	30.30	31.18	1,797,200	+0.34(+1.10%)
Oct 31, 2002	31.30	31.60	30.30	30.84	2,338,900	-0.49(-1.58%)
Oct 30, 2002	30.88	31.57	30.70	31.33	2,556,000	+0.70(+2.30%)
Oct 29, 2002	30.15	30.82	29.64	30.62	2,426,300	+0.65(+2.17%)
Oct 28, 2002	30.98	31.05	29.73	29.98	2,245,800	-1.00(-3.23%)
Oct 25, 2002	30.25	31.07	29.72	30.98	2,401,400	+0.73(+2.40%)
Oct 24, 2002	31.38	31.55	29.95	30.25	2,243,100	-0.65(-2.10%)
Oct 23, 2002	30.52	31.00	29.55	30.90	3,298,500	+0.25(+0.83%)
Oct 22, 2002	31.05	31.29	30.43	30.64	3,030,800	-1.16(-3.63%)
Oct 21, 2002	30.19	31.95	30.00	31.80	3,909,800	+1.44(+4.73%)
Oct 18, 2002	29.95	30.87	29.62	30.36	5,305,700	+0.36(+1.22%)
Oct 17, 2002	28.75	30.25	27.90	30.00	5,887,700	+2.68(+9.83%)
Oct 16, 2002	27.61	28.12	27.15	27.32	2,782,700	-0.30(-1.09%)
Oct 15, 2002	27.98	28.43	27.40	27.61	3,540,200	+0.79(+2.95%)
Oct 14, 2002	27.10	27.25	26.52	26.82	2,333,400	-0.71(-2.56%)
Oct 11, 2002	26.08	28.12	26.08	27.53	3,362,600	+1.46(+5.58%)
Oct 10, 2002	24.59	26.20	24.50	26.07	3,744,300	+1.48(+6.02%)
Oct 09, 2002	25.25	25.55	24.41	24.59	3,180,900	-1.05(-4.08%)
Oct 08, 2002	25.90	26.28	24.73	25.64	3,819,300	-0.04(-0.16%)
Oct 07, 2002	26.12	26.57	25.68	25.68	3,411,600	-0.56(-2.13%)
Oct 04, 2002	28.00	28.20	26.23	26.24	4,245,700	-1.48(-5.34%)
Oct 03, 2002	28.38	28.80	27.62	27.72	2,722,500	-0.38(-1.35%)
Oct 02, 2002	29.45	29.48	27.96	28.10	2,531,600	-1.43(-4.84%)
Oct 01, 2002	28.50	29.61	28.27	29.53	2,801,100	+1.29(+4.55%)
Sep 30, 2002	28.34	28.75	27.62	28.25	2,830,800	-0.09(-0.32%)
Sep 27, 2002	29.55	29.66	28.30	28.34	3,007,700	-1.69(-5.63%)
Sep 26, 2002	28.89	30.30	28.82	30.02	3,518,200	+1.20(+4.18%)
Sep 25, 2002	28.38	28.95	27.85	28.82	3,018,200	+0.83(+2.97%)
Sep 24, 2002	28.50	28.70	27.75	27.99	2,777,900	-0.71(-2.49%)
Sep 23, 2002	28.55	28.94	28.18	28.70	2,115,400	-0.41(-1.41%)
Sep 20, 2002	29.00	29.50	28.91	29.11	3,449,600	+0.51(+1.80%)
Sep 19, 2002	28.43	29.00	28.29	28.60	2,209,400	-0.20(-0.69%)
Sep 18, 2002	28.85	29.05	28.55	28.80	2,705,600	-0.27(-0.95%)
Sep 17, 2002	30.00	30.05	28.94	29.07	2,738,500	-0.82(-2.76%)
Sep 16, 2002	28.88	29.99	28.85	29.90	2,815,200	+0.90(+3.10%)
Sep 13, 2002	29.70	29.80	28.55	29.00	4,321,200	-1.55(-5.07%)
Sep 12, 2002	31.05	31.10	30.52	30.55	2,511,600	-0.61(-1.96%)
Sep 11, 2002	31.25	31.34	30.82	31.16	2,760,300	+0.55(+1.81%)
Sep 10, 2002	29.68	30.75	29.40	30.61	3,189,500	+1.04(+3.52%)
Sep 09, 2002	29.23	29.93	28.64	29.57	1,916,800	+0.23(+0.78%)
Sep 06, 2002	28.70	29.52	28.70	29.34	1,725,200	+0.89(+3.13%)
Sep 05, 2002	28.75	29.00	28.07	28.45	2,330,600	-0.55(-1.91%)
Sep 04, 2002	28.20	29.05	27.82	29.00	2,692,700	+0.66(+2.33%)

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.