Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	30.88	30.96	30.19	30.25	1,345,930	-0.39(-1.28%)
Nov 27, 2002	29.91	31.34	29.87	30.64	5,566,771	+1.27(+4.33%)
Nov 26, 2002	30.52	30.52	29.23	29.37	4,143,078	-1.31(-4.26%)
Nov 25, 2002	30.60	30.93	29.99	30.67	3,719,859	+0.24(+0.77%)
Nov 22, 2002	30.60	30.77	30.19	30.44	2,676,147	-0.29(-0.94%)
Nov 21, 2002	30.73	30.95	29.99	30.73	3,842,810	+0.34(+1.12%)
Nov 20, 2002	29.21	30.41	29.20	30.39	3,151,781	+1.41(+4.88%)
Nov 19, 2002	29.56	29.56	28.60	28.97	5,171,078	-0.80(-2.69%)
Nov 18, 2002	31.35	31.51	29.77	29.77	3,882,150	-1.53(-4.87%)
Nov 15, 2002	30.05	31.36	30.04	31.30	4,857,161	+0.96(+3.16%)
Nov 14, 2002	30.02	30.49	29.91	30.34	2,670,297	+0.85(+2.87%)
Nov 13, 2002	28.60	29.72	27.94	29.50	4,842,480	+0.73(+2.55%)
Nov 12, 2002	28.62	29.82	28.55	28.76	5,207,550	+0.30(+1.04%)
Nov 11, 2002	29.64	29.68	28.34	28.47	3,772,618	-0.99(-3.37%)
Nov 08, 2002	29.33	30.37	29.19	29.46	3,894,078	+0.19(+0.66%)
Nov 07, 2002	30.52	30.59	29.09	29.27	4,666,884	-1.33(-4.36%)
Nov 06, 2002	31.00	31.26	29.83	30.60	3,685,795	-0.20(-0.65%)
Nov 05, 2002	30.13	30.84	29.95	30.80	3,765,507	+0.50(+1.64%)
Nov 04, 2002	32.05	32.09	30.12	30.31	3,480,608	-1.12(-3.58%)
Nov 01, 2002	30.60	31.52	30.26	31.43	3,432,781	+0.51(+1.66%)
Oct 31, 2002	31.24	31.39	30.58	30.92	3,401,584	+0.01(+0.03%)
Oct 30, 2002	30.74	31.47	30.45	30.91	3,480,214	-0.07(-0.23%)
Oct 29, 2002	31.32	31.43	29.97	30.98	6,597,293	-0.44(-1.39%)
Oct 28, 2002	32.32	32.35	31.22	31.41	5,458,156	-1.10(-3.38%)
Oct 25, 2002	31.41	32.56	31.38	32.51	3,377,039	+1.10(+3.50%)
Oct 24, 2002	31.89	32.70	31.29	31.41	7,874,980	-0.46(-1.45%)
Oct 23, 2002	31.08	31.88	30.93	31.88	5,568,691	+0.96(+3.10%)
Oct 22, 2002	30.83	31.64	30.56	30.92	4,553,108	-0.21(-0.67%)
Oct 21, 2002	30.53	31.23	30.00	31.13	2,984,214	+0.44(+1.42%)
Oct 18, 2002	30.25	31.10	30.07	30.69	3,586,585	+0.18(+0.60%)
Oct 17, 2002	30.52	31.03	30.08	30.51	4,036,394	+1.07(+3.64%)
Oct 16, 2002	29.59	30.46	29.09	29.43	3,839,029	-0.36(-1.20%)
Oct 15, 2002	29.65	30.00	29.25	29.79	4,101,903	+1.53(+5.40%)
Oct 14, 2002	27.86	28.73	27.64	28.27	3,186,304	+0.34(+1.22%)
Oct 11, 2002	27.21	28.28	26.80	27.93	5,759,915	+1.63(+6.20%)
Oct 10, 2002	26.77	26.87	25.44	26.30	10,590,926	-0.94(-3.46%)
Oct 09, 2002	27.86	28.32	26.93	27.24	6,541,956	-1.25(-4.38%)
Oct 08, 2002	27.62	28.96	27.30	28.48	6,574,469	+1.53(+5.66%)
Oct 07, 2002	27.37	27.87	26.71	26.96	8,151,163	-0.44(-1.59%)
Oct 04, 2002	27.73	28.09	26.67	27.39	5,997,403	+0.00(+0.00%)
Oct 03, 2002	27.21	28.10	26.78	27.39	4,679,493	+0.13(+0.48%)
Oct 02, 2002	28.00	28.44	27.14	27.26	5,841,478	-1.01(-3.58%)
Oct 01, 2002	28.45	29.06	26.57	28.28	10,391,015	-0.12(-0.43%)
Sep 30, 2002	29.35	29.37	27.93	28.40	7,318,861	-1.25(-4.21%)
Sep 27, 2002	29.85	30.71	29.57	29.64	4,973,460	-0.45(-1.48%)
Sep 26, 2002	29.84	30.52	29.51	30.09	8,187,521	+0.73(+2.47%)
Sep 25, 2002	28.52	29.41	28.02	29.37	5,895,827	+1.18(+4.18%)
Sep 24, 2002	28.72	29.02	27.99	28.19	6,173,271	-0.90(-3.09%)
Sep 23, 2002	29.30	29.38	28.51	29.09	4,882,738	-0.51(-1.71%)
Sep 20, 2002	29.77	30.48	29.21	29.59	4,865,419	+0.08(+0.27%)
Sep 19, 2002	29.45	30.04	29.22	29.51	3,833,979	-0.43(-1.43%)
Sep 18, 2002	29.36	30.12	28.69	29.94	5,055,696	-0.01(-0.03%)
Sep 17, 2002	30.80	31.17	29.95	29.95	4,809,678	-0.38(-1.24%)
Sep 16, 2002	30.17	30.60	30.00	30.32	3,740,045	+0.17(+0.58%)
Sep 13, 2002	29.06	30.30	28.94	30.15	4,056,018	+0.94(+3.22%)
Sep 12, 2002	30.17	30.17	29.21	29.21	4,626,742	-1.21(-3.98%)
Sep 11, 2002	30.09	31.02	30.08	30.42	4,419,719	+0.47(+1.57%)
Sep 10, 2002	29.22	29.99	29.07	29.95	5,795,638	+0.94(+3.25%)
Sep 09, 2002	28.61	29.30	28.10	29.01	5,683,529	+0.30(+1.03%)
Sep 06, 2002	27.17	29.12	27.16	28.71	5,252,281	+1.86(+6.92%)
Sep 05, 2002	27.07	27.53	26.74	26.85	4,111,767	-0.80(-2.90%)
Sep 04, 2002	27.24	27.80	26.73	27.66	2,912,530	+0.46(+1.70%)

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.