Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	39.33	39.37	38.39	38.39	123,272	-0.67(-1.72%)
Nov 27, 2002	38.48	39.18	38.30	39.06	842,230	+1.16(+3.07%)
Nov 26, 2002	38.39	38.69	37.80	37.89	530,305	-0.49(-1.28%)
Nov 25, 2002	38.39	38.83	37.90	38.39	2,392,465	+0.36(+0.94%)
Nov 22, 2002	37.76	38.48	37.67	38.03	1,324,813	+0.18(+0.47%)
Nov 21, 2002	37.36	38.12	37.34	37.85	614,796	+0.89(+2.42%)
Nov 20, 2002	35.84	37.04	35.84	36.95	412,285	+0.89(+2.48%)
Nov 19, 2002	36.15	36.51	35.81	36.06	97,567	-0.23(-0.64%)
Nov 18, 2002	37.04	37.04	36.00	36.29	240,397	-0.47(-1.29%)
Nov 15, 2002	36.15	36.82	36.11	36.77	260,738	+0.30(+0.83%)
Nov 14, 2002	36.15	36.77	36.06	36.46	309,465	+0.93(+2.62%)
Nov 13, 2002	35.07	36.01	35.04	35.53	320,753	+0.10(+0.28%)
Nov 12, 2002	35.11	35.84	34.90	35.43	423,685	+0.54(+1.54%)
Nov 11, 2002	35.61	35.65	34.72	34.90	292,813	-1.07(-2.99%)
Nov 08, 2002	36.28	36.51	35.66	35.97	261,408	-0.36(-0.99%)
Nov 07, 2002	36.77	37.03	36.10	36.33	269,902	-1.06(-2.85%)
Nov 06, 2002	36.77	37.58	36.46	37.39	611,555	+0.76(+2.08%)
Nov 05, 2002	36.69	36.69	36.09	36.63	248,109	-0.10(-0.27%)
Nov 04, 2002	36.69	37.36	36.51	36.73	601,944	+0.46(+1.26%)
Nov 01, 2002	34.90	36.27	34.90	36.27	243,415	+0.93(+2.63%)
Oct 31, 2002	35.48	35.70	35.17	35.34	647,319	-0.04(-0.10%)
Oct 30, 2002	34.81	35.38	34.59	35.38	295,719	+0.71(+2.04%)
Oct 29, 2002	34.63	34.90	33.91	34.67	321,536	-0.04(-0.13%)
Oct 28, 2002	35.39	35.43	34.58	34.72	231,903	-0.38(-1.07%)
Oct 25, 2002	34.58	35.12	34.33	35.09	77,115	+0.43(+1.24%)
Oct 24, 2002	35.25	35.33	34.40	34.66	3,486,940	-0.46(-1.30%)
Oct 23, 2002	34.09	35.12	33.79	35.12	197,816	+0.60(+1.74%)
Oct 22, 2002	34.27	34.76	34.09	34.52	372,052	-0.33(-0.95%)
Oct 21, 2002	34.22	34.99	33.88	34.85	177,029	+0.63(+1.83%)
Oct 18, 2002	33.91	34.54	33.61	34.22	405,580	+0.26(+0.76%)
Oct 17, 2002	34.00	34.09	33.69	33.97	664,642	+1.04(+3.15%)
Oct 16, 2002	33.39	33.39	32.75	32.93	161,606	-1.03(-3.03%)
Oct 15, 2002	33.55	33.96	33.46	33.96	337,517	+1.60(+4.95%)
Oct 14, 2002	31.94	32.52	31.76	32.35	154,565	+0.05(+0.17%)
Oct 11, 2002	31.81	32.70	31.81	32.30	410,497	+1.03(+3.29%)
Oct 10, 2002	30.34	31.36	29.97	31.27	272,361	+0.90(+2.98%)
Oct 09, 2002	30.87	31.22	30.06	30.37	122,042	-1.22(-3.85%)
Oct 08, 2002	31.18	31.59	30.69	31.59	348,917	+0.58(+1.88%)
Oct 07, 2002	31.90	31.91	30.87	31.00	329,806	-0.81(-2.53%)
Oct 04, 2002	33.02	33.02	31.67	31.81	343,441	-1.07(-3.27%)
Oct 03, 2002	33.33	33.61	32.71	32.88	86,502	-0.34(-1.02%)
Oct 02, 2002	34.00	34.32	33.22	33.22	143,612	-0.78(-2.29%)
Oct 01, 2002	33.37	33.99	32.96	34.00	463,248	+0.58(+1.74%)
Sep 30, 2002	33.11	33.77	32.57	33.42	1,046,529	-0.03(-0.08%)
Sep 27, 2002	34.05	34.39	33.37	33.45	428,491	-0.80(-2.33%)
Sep 26, 2002	34.05	34.40	33.69	34.24	488,730	+0.43(+1.27%)
Sep 25, 2002	33.46	33.99	32.75	33.81	742,986	+1.09(+3.34%)
Sep 24, 2002	32.48	33.14	32.48	32.72	247,885	-0.30(-0.89%)
Sep 23, 2002	33.46	33.80	32.67	33.02	273,702	-0.76(-2.25%)
Sep 20, 2002	33.82	34.27	33.60	33.78	334,612	+0.31(+0.94%)
Sep 19, 2002	34.31	34.58	33.37	33.46	287,672	-1.07(-3.11%)
Sep 18, 2002	34.85	34.85	34.05	34.54	435,867	-0.49(-1.40%)
Sep 17, 2002	36.19	36.19	34.76	35.03	229,780	-0.57(-1.61%)
Sep 16, 2002	36.01	36.33	35.43	35.60	148,306	-0.53(-1.46%)
Sep 13, 2002	35.43	36.19	35.34	36.13	219,945	+0.43(+1.20%)
Sep 12, 2002	36.33	36.33	35.70	35.70	182,170	-0.81(-2.21%)
Sep 11, 2002	37.49	37.49	36.37	36.51	174,347	+0.04(+0.12%)
Sep 10, 2002	36.01	36.63	35.97	36.46	162,723	+0.31(+0.87%)
Sep 09, 2002	36.01	36.51	35.47	36.15	103,602	+0.13(+0.37%)
Sep 06, 2002	35.70	36.24	35.39	36.01	196,028	+1.07(+3.07%)
Sep 05, 2002	35.16	35.48	34.85	34.94	162,500	-0.71(-1.98%)
Sep 04, 2002	34.90	35.92	34.73	35.65	650,113	+1.10(+3.19%)

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.