Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	39.27	39.31	38.33	38.33	123,457	-0.67(-1.72%)
Nov 27, 2002	38.42	39.12	38.24	39.00	843,497	+1.16(+3.07%)
Nov 26, 2002	38.33	38.63	37.75	37.84	531,103	-0.49(-1.28%)
Nov 25, 2002	38.33	38.77	37.85	38.33	2,396,066	+0.36(+0.94%)
Nov 22, 2002	37.70	38.42	37.61	37.97	1,326,807	+0.18(+0.47%)
Nov 21, 2002	37.30	38.06	37.28	37.79	615,722	+0.89(+2.42%)
Nov 20, 2002	35.79	36.99	35.79	36.90	412,906	+0.89(+2.48%)
Nov 19, 2002	36.09	36.45	35.75	36.00	97,714	-0.23(-0.64%)
Nov 18, 2002	36.99	36.99	35.94	36.24	240,759	-0.47(-1.29%)
Nov 15, 2002	36.09	36.76	36.06	36.71	261,130	+0.30(+0.83%)
Nov 14, 2002	36.09	36.72	36.00	36.41	309,931	+0.93(+2.62%)
Nov 13, 2002	35.02	35.96	34.99	35.48	321,236	+0.10(+0.28%)
Nov 12, 2002	35.06	35.78	34.84	35.38	424,323	+0.54(+1.54%)
Nov 11, 2002	35.56	35.59	34.66	34.84	293,254	-1.07(-2.99%)
Nov 08, 2002	36.23	36.45	35.60	35.92	261,802	-0.36(-0.99%)
Nov 07, 2002	36.72	36.98	36.05	36.27	270,308	-1.06(-2.85%)
Nov 06, 2002	36.72	37.52	36.41	37.34	612,476	+0.76(+2.08%)
Nov 05, 2002	36.63	36.63	36.04	36.58	248,482	-0.10(-0.27%)
Nov 04, 2002	36.63	37.30	36.45	36.67	602,850	+0.46(+1.26%)
Nov 01, 2002	34.84	36.22	34.84	36.22	243,781	+0.93(+2.63%)
Oct 31, 2002	35.42	35.65	35.12	35.29	648,293	-0.04(-0.10%)
Oct 30, 2002	34.75	35.33	34.54	35.33	296,164	+0.71(+2.04%)
Oct 29, 2002	34.58	34.84	33.86	34.62	322,020	-0.04(-0.13%)
Oct 28, 2002	35.33	35.38	34.53	34.66	232,252	-0.38(-1.07%)
Oct 25, 2002	34.53	35.07	34.28	35.04	77,231	+0.43(+1.24%)
Oct 24, 2002	35.20	35.28	34.35	34.61	3,492,188	-0.46(-1.30%)
Oct 23, 2002	34.04	35.07	33.74	35.07	198,114	+0.60(+1.74%)
Oct 22, 2002	34.22	34.71	34.04	34.47	372,612	-0.33(-0.95%)
Oct 21, 2002	34.17	34.93	33.83	34.80	177,295	+0.63(+1.83%)
Oct 18, 2002	33.86	34.49	33.56	34.17	406,190	+0.26(+0.76%)
Oct 17, 2002	33.95	34.04	33.64	33.91	665,642	+1.04(+3.15%)
Oct 16, 2002	33.34	33.34	32.70	32.88	161,849	-1.03(-3.03%)
Oct 15, 2002	33.50	33.91	33.41	33.91	338,025	+1.60(+4.95%)
Oct 14, 2002	31.90	32.48	31.72	32.31	154,797	+0.05(+0.17%)
Oct 11, 2002	31.76	32.65	31.76	32.25	411,115	+1.03(+3.29%)
Oct 10, 2002	30.30	31.31	29.93	31.23	272,771	+0.90(+2.98%)
Oct 09, 2002	30.82	31.17	30.02	30.32	122,226	-1.21(-3.85%)
Oct 08, 2002	31.14	31.54	30.64	31.54	349,442	+0.58(+1.88%)
Oct 07, 2002	31.85	31.86	30.82	30.96	330,302	-0.80(-2.53%)
Oct 04, 2002	32.97	32.97	31.63	31.76	343,958	-1.07(-3.27%)
Oct 03, 2002	33.28	33.56	32.66	32.83	86,633	-0.34(-1.02%)
Oct 02, 2002	33.95	34.27	33.17	33.17	143,828	-0.78(-2.29%)
Oct 01, 2002	33.32	33.94	32.91	33.95	463,946	+0.58(+1.74%)
Sep 30, 2002	33.06	33.72	32.52	33.37	1,048,104	-0.03(-0.08%)
Sep 27, 2002	33.99	34.34	33.32	33.40	429,136	-0.80(-2.33%)
Sep 26, 2002	33.99	34.35	33.64	34.19	489,466	+0.43(+1.27%)
Sep 25, 2002	33.41	33.94	32.70	33.76	744,104	+1.09(+3.34%)
Sep 24, 2002	32.43	33.09	32.43	32.67	248,258	-0.29(-0.89%)
Sep 23, 2002	33.41	33.75	32.62	32.97	274,114	-0.76(-2.25%)
Sep 20, 2002	33.77	34.22	33.55	33.73	335,115	+0.31(+0.94%)
Sep 19, 2002	34.26	34.53	33.32	33.41	288,105	-1.07(-3.11%)
Sep 18, 2002	34.80	34.80	33.99	34.49	436,523	-0.49(-1.40%)
Sep 17, 2002	36.14	36.14	34.71	34.98	230,126	-0.57(-1.61%)
Sep 16, 2002	35.96	36.27	35.38	35.55	148,529	-0.53(-1.46%)
Sep 13, 2002	35.38	36.14	35.29	36.08	220,276	+0.43(+1.20%)
Sep 12, 2002	36.27	36.27	35.65	35.65	182,444	-0.80(-2.21%)
Sep 11, 2002	37.43	37.43	36.32	36.45	174,609	+0.04(+0.12%)
Sep 10, 2002	35.96	36.58	35.92	36.41	162,968	+0.31(+0.87%)
Sep 09, 2002	35.96	36.45	35.42	36.09	103,758	+0.13(+0.37%)
Sep 06, 2002	35.65	36.18	35.33	35.96	196,323	+1.07(+3.07%)
Sep 05, 2002	35.11	35.42	34.80	34.89	162,744	-0.71(-1.98%)
Sep 04, 2002	34.84	35.86	34.67	35.59	651,091	+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.