Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	33.92	34.72	33.92	34.17	316,896	+0.40(+1.17%)
Nov 27, 2002	32.82	33.78	32.74	33.78	509,120	+0.97(+2.96%)
Nov 26, 2002	32.91	33.10	32.58	32.81	580,819	-0.17(-0.51%)
Nov 25, 2002	33.25	33.41	32.78	32.98	818,788	-0.06(-0.18%)
Nov 22, 2002	32.39	33.29	32.17	33.04	1,271,735	+0.65(+2.01%)
Nov 21, 2002	31.01	32.56	31.01	32.39	944,528	+1.50(+4.86%)
Nov 20, 2002	30.36	30.97	30.04	30.88	563,043	+0.52(+1.72%)
Nov 19, 2002	29.96	30.66	29.66	30.36	466,694	+0.39(+1.30%)
Nov 18, 2002	30.71	30.80	29.97	29.97	464,679	-0.68(-2.20%)
Nov 15, 2002	30.08	30.65	29.69	30.65	562,924	+0.60(+1.99%)
Nov 14, 2002	29.74	30.08	29.41	30.05	1,114,235	+1.11(+3.82%)
Nov 13, 2002	29.25	29.31	28.61	28.94	778,969	-0.38(-1.29%)
Nov 12, 2002	28.91	29.45	28.65	29.32	779,917	+0.42(+1.46%)
Nov 11, 2002	29.32	29.74	28.82	28.90	662,473	-0.42(-1.44%)
Nov 08, 2002	29.25	30.03	29.24	29.32	578,093	+0.05(+0.17%)
Nov 07, 2002	29.86	30.12	29.25	29.27	576,079	-0.57(-1.89%)
Nov 06, 2002	30.33	30.33	29.53	29.84	548,821	-0.21(-0.70%)
Nov 05, 2002	30.12	30.36	29.42	30.05	484,470	-0.17(-0.56%)
Nov 04, 2002	30.28	31.05	30.22	30.22	471,553	+0.18(+0.59%)
Nov 01, 2002	29.67	30.33	29.35	30.04	541,118	+0.28(+0.94%)
Oct 31, 2002	29.49	30.46	29.46	29.76	710,707	+0.30(+1.00%)
Oct 30, 2002	29.38	29.54	29.04	29.47	680,961	+0.10(+0.34%)
Oct 29, 2002	29.41	29.70	29.04	29.36	584,612	-0.44(-1.47%)
Oct 28, 2002	30.50	30.71	29.53	29.80	890,605	-0.31(-1.04%)
Oct 25, 2002	29.47	30.28	29.25	30.12	918,100	+0.65(+2.20%)
Oct 24, 2002	30.90	30.90	29.42	29.47	1,336,797	-1.43(-4.62%)
Oct 23, 2002	32.28	32.28	30.84	30.89	1,016,227	-1.53(-4.71%)
Oct 22, 2002	33.14	33.14	31.98	32.42	480,085	-0.71(-2.14%)
Oct 21, 2002	31.76	33.63	31.09	33.13	804,922	+1.38(+4.33%)
Oct 18, 2002	31.60	32.36	31.38	31.75	1,139,714	+0.02(+0.05%)
Oct 17, 2002	31.22	31.90	31.20	31.74	1,024,285	+1.49(+4.91%)
Oct 16, 2002	30.80	30.80	29.82	30.25	1,039,929	-1.05(-3.37%)
Oct 15, 2002	29.87	31.47	29.87	31.31	1,435,161	+2.61(+9.09%)
Oct 14, 2002	29.11	29.20	28.44	28.70	431,852	-0.41(-1.39%)
Oct 11, 2002	28.23	30.04	28.23	29.10	9,243,814	+1.16(+4.17%)
Oct 10, 2002	24.88	28.05	24.88	27.94	1,667,086	+3.05(+12.28%)
Oct 09, 2002	25.40	25.57	24.81	24.88	1,870,094	-1.32(-5.02%)
Oct 08, 2002	25.15	26.55	25.11	26.20	959,342	+1.27(+5.08%)
Oct 07, 2002	26.16	26.39	24.85	24.93	1,082,711	-1.30(-4.95%)
Oct 04, 2002	27.47	27.71	26.07	26.23	1,311,910	-1.22(-4.43%)
Oct 03, 2002	28.14	28.52	27.45	27.45	938,602	-0.51(-1.84%)
Oct 02, 2002	28.86	29.32	27.96	27.96	892,976	-1.09(-3.75%)
Oct 01, 2002	28.65	29.05	27.73	29.05	1,224,331	+1.49(+5.42%)
Sep 30, 2002	27.42	27.80	26.60	27.56	1,214,495	+0.29(+1.05%)
Sep 27, 2002	27.97	27.97	27.17	27.27	1,263,321	-1.13(-3.98%)
Sep 26, 2002	27.36	28.56	27.22	28.40	1,897,470	+1.05(+3.86%)
Sep 25, 2002	28.14	28.17	26.50	27.35	2,532,923	-0.11(-0.40%)
Sep 24, 2002	26.53	27.72	26.45	27.46	1,786,663	+0.92(+3.47%)
Sep 23, 2002	27.00	27.17	26.03	26.54	1,939,778	-1.22(-4.41%)
Sep 20, 2002	29.15	29.15	27.76	27.76	1,332,412	-0.99(-3.43%)
Sep 19, 2002	28.94	29.20	28.44	28.75	851,853	-0.36(-1.25%)
Sep 18, 2002	28.17	29.44	27.83	29.11	1,914,891	+0.93(+3.29%)
Sep 17, 2002	30.17	30.21	27.85	28.18	3,490,488	-1.31(-4.43%)
Sep 16, 2002	30.39	30.88	29.11	29.49	3,999,727	-4.21(-12.49%)
Sep 13, 2002	33.54	34.04	33.20	33.70	1,164,957	+0.10(+0.30%)
Sep 12, 2002	35.42	35.42	33.50	33.60	1,613,756	-1.82(-5.15%)
Sep 11, 2002	36.37	36.37	35.33	35.42	404,831	-0.54(-1.50%)
Sep 10, 2002	36.63	36.63	35.70	35.96	976,526	-0.88(-2.38%)
Sep 09, 2002	35.86	36.89	35.58	36.84	321,755	+0.87(+2.42%)
Sep 06, 2002	36.07	36.12	35.47	35.97	258,234	+0.41(+1.16%)
Sep 05, 2002	35.31	36.10	35.06	35.56	459,346	+0.08(+0.24%)
Sep 04, 2002	35.36	35.69	35.08	35.47	516,705	-0.09(-0.26%)

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.