Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	31.15	31.30	30.99	30.99	80,369	-0.38(-1.21%)
Nov 27, 2002	30.99	31.45	30.99	31.37	23,358	+0.43(+1.40%)
Nov 26, 2002	30.99	31.12	30.85	30.94	22,170	-0.20(-0.66%)
Nov 25, 2002	31.11	31.30	30.99	31.14	89,607	-0.23(-0.72%)
Nov 22, 2002	31.30	31.61	31.22	31.37	187,132	+0.01(+0.02%)
Nov 21, 2002	31.48	31.58	31.15	31.36	46,981	-0.20(-0.62%)
Nov 20, 2002	31.32	31.62	31.17	31.56	33,256	+0.14(+0.43%)
Nov 19, 2002	31.18	31.85	31.18	31.42	127,350	+0.05(+0.17%)
Nov 18, 2002	31.56	31.57	31.26	31.37	136,192	-0.01(-0.02%)
Nov 15, 2002	31.02	31.49	31.02	31.38	23,358	+0.22(+0.71%)
Nov 14, 2002	30.95	31.30	30.77	31.16	13,460	+0.32(+1.03%)
Nov 13, 2002	30.69	31.02	30.36	30.84	27,449	+0.53(+1.75%)
Nov 12, 2002	31.07	31.36	30.31	30.31	38,139	-0.95(-3.03%)
Nov 11, 2002	31.50	31.50	31.14	31.26	25,734	-0.06(-0.19%)
Nov 08, 2002	31.52	31.83	31.30	31.32	82,349	-0.36(-1.12%)
Nov 07, 2002	31.67	31.81	31.47	31.67	32,200	+0.00(+0.00%)
Nov 06, 2002	31.86	31.86	31.39	31.67	37,215	-0.18(-0.57%)
Nov 05, 2002	31.32	31.94	31.32	31.86	28,109	+0.54(+1.72%)
Nov 04, 2002	32.05	32.05	31.32	31.32	116,001	-0.73(-2.29%)
Nov 01, 2002	31.67	32.13	31.41	32.05	35,367	+0.43(+1.37%)
Oct 31, 2002	31.92	32.02	31.62	31.62	29,033	-0.30(-0.95%)
Oct 30, 2002	31.98	32.17	31.86	31.92	10,557	-0.05(-0.14%)
Oct 29, 2002	31.37	31.97	31.22	31.97	12,273	+0.60(+1.91%)
Oct 28, 2002	32.20	32.20	31.30	31.37	155,724	-0.75(-2.34%)
Oct 25, 2002	31.75	32.15	31.75	32.12	369,514	+0.28(+0.88%)
Oct 24, 2002	32.73	32.77	31.81	31.84	106,895	-0.39(-1.22%)
Oct 23, 2002	32.38	32.56	31.84	32.23	45,133	-0.20(-0.61%)
Oct 22, 2002	32.61	32.73	32.23	32.43	92,114	-0.55(-1.65%)
Oct 21, 2002	32.17	33.02	31.94	32.98	153,084	+0.90(+2.81%)
Oct 18, 2002	31.66	32.16	31.66	32.08	72,319	+0.42(+1.32%)
Oct 17, 2002	32.05	32.06	31.55	31.66	37,611	+0.17(+0.55%)
Oct 16, 2002	31.90	32.13	31.48	31.48	19,663	-0.94(-2.90%)
Oct 15, 2002	32.51	32.51	32.03	32.42	45,265	+0.55(+1.71%)
Oct 14, 2002	31.52	32.01	31.52	31.88	34,444	+0.55(+1.74%)
Oct 11, 2002	30.76	31.67	30.76	31.33	56,087	+0.62(+2.02%)
Oct 10, 2002	30.72	31.06	30.20	30.71	19,399	-0.01(-0.02%)
Oct 09, 2002	31.22	31.26	30.64	30.72	21,379	-0.58(-1.84%)
Oct 08, 2002	30.65	31.53	30.65	31.30	20,983	+0.74(+2.41%)
Oct 07, 2002	30.76	31.27	30.56	30.56	18,343	-0.08(-0.27%)
Oct 04, 2002	31.26	31.26	30.55	30.64	4,882	-0.53(-1.70%)
Oct 03, 2002	31.11	31.65	31.08	31.17	121,280	+0.11(+0.34%)
Oct 02, 2002	31.55	31.73	31.07	31.07	30,880	-0.53(-1.68%)
Oct 01, 2002	30.73	31.63	30.73	31.60	21,247	+0.86(+2.79%)
Sep 30, 2002	30.42	31.01	30.19	30.74	74,694	-0.10(-0.32%)
Sep 27, 2002	31.08	31.33	30.74	30.84	10,161	-0.89(-2.82%)
Sep 26, 2002	31.07	31.73	31.07	31.73	24,810	+0.67(+2.17%)
Sep 25, 2002	30.84	31.36	30.61	31.06	15,836	+0.23(+0.74%)
Sep 24, 2002	31.07	31.33	30.77	30.83	50,676	-0.67(-2.14%)
Sep 23, 2002	31.22	31.51	31.07	31.51	25,470	+0.08(+0.24%)
Sep 20, 2002	31.48	31.72	31.40	31.43	36,819	-0.24(-0.77%)
Sep 19, 2002	31.83	32.08	31.66	31.67	114,153	-0.66(-2.04%)
Sep 18, 2002	32.05	32.58	32.03	32.33	250,742	-0.12(-0.37%)
Sep 17, 2002	33.53	33.53	32.45	32.45	18,475	-0.77(-2.30%)
Sep 16, 2002	33.04	33.42	32.81	33.22	17,024	+0.27(+0.80%)
Sep 13, 2002	32.43	33.03	32.43	32.95	41,042	+0.10(+0.30%)
Sep 12, 2002	33.12	33.12	32.69	32.86	6,730	-0.45(-1.36%)
Sep 11, 2002	33.63	33.63	33.22	33.31	20,983	-0.02(-0.05%)
Sep 10, 2002	33.07	33.44	33.00	33.33	13,988	+0.07(+0.21%)
Sep 09, 2002	32.58	33.31	32.55	33.26	26,921	+0.69(+2.12%)
Sep 06, 2002	32.96	32.96	32.45	32.57	15,704	-0.23(-0.69%)
Sep 05, 2002	32.36	33.04	32.36	32.80	23,226	-0.01(-0.02%)
Sep 04, 2002	32.39	32.82	32.32	32.80	67,964	+0.41(+1.26%)

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.