Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	31.01	31.15	30.85	30.85	80,732	-0.38(-1.21%)
Nov 27, 2002	30.85	31.31	30.85	31.23	23,464	+0.43(+1.40%)
Nov 26, 2002	30.85	30.98	30.71	30.80	22,271	-0.20(-0.66%)
Nov 25, 2002	30.97	31.15	30.85	31.00	90,012	-0.23(-0.72%)
Nov 22, 2002	31.15	31.47	31.08	31.23	187,978	+0.01(+0.02%)
Nov 21, 2002	31.34	31.43	31.01	31.22	47,193	-0.20(-0.62%)
Nov 20, 2002	31.18	31.48	31.03	31.42	33,406	+0.14(+0.43%)
Nov 19, 2002	31.04	31.70	31.04	31.28	127,926	+0.05(+0.17%)
Nov 18, 2002	31.42	31.43	31.12	31.23	136,808	-0.01(-0.02%)
Nov 15, 2002	30.88	31.35	30.88	31.24	23,464	+0.22(+0.71%)
Nov 14, 2002	30.81	31.16	30.63	31.02	13,521	+0.32(+1.03%)
Nov 13, 2002	30.55	30.88	30.23	30.70	27,573	+0.53(+1.75%)
Nov 12, 2002	30.93	31.21	30.17	30.17	38,311	-0.94(-3.03%)
Nov 11, 2002	31.36	31.36	31.00	31.12	25,850	-0.06(-0.19%)
Nov 08, 2002	31.38	31.69	31.16	31.18	82,721	-0.35(-1.12%)
Nov 07, 2002	31.53	31.67	31.33	31.53	32,346	+0.00(+0.00%)
Nov 06, 2002	31.71	31.71	31.24	31.53	37,383	-0.18(-0.57%)
Nov 05, 2002	31.18	31.80	31.18	31.71	28,236	+0.54(+1.72%)
Nov 04, 2002	31.91	31.91	31.18	31.18	116,525	-0.73(-2.29%)
Nov 01, 2002	31.53	31.98	31.27	31.91	35,527	+0.43(+1.37%)
Oct 31, 2002	31.78	31.88	31.48	31.48	29,164	-0.30(-0.95%)
Oct 30, 2002	31.83	32.03	31.72	31.78	10,605	-0.05(-0.14%)
Oct 29, 2002	31.23	31.83	31.08	31.83	12,328	+0.60(+1.91%)
Oct 28, 2002	32.06	32.06	31.15	31.23	156,428	-0.75(-2.34%)
Oct 25, 2002	31.61	32.01	31.61	31.98	371,185	+0.28(+0.88%)
Oct 24, 2002	32.59	32.62	31.67	31.70	107,378	-0.39(-1.22%)
Oct 23, 2002	32.23	32.41	31.70	32.09	45,337	-0.20(-0.61%)
Oct 22, 2002	32.47	32.58	32.08	32.29	92,531	-0.54(-1.65%)
Oct 21, 2002	32.02	32.87	31.80	32.83	153,776	+0.90(+2.81%)
Oct 18, 2002	31.52	32.01	31.52	31.93	72,646	+0.41(+1.32%)
Oct 17, 2002	31.91	31.92	31.40	31.52	37,781	+0.17(+0.55%)
Oct 16, 2002	31.76	31.98	31.34	31.34	19,752	-0.94(-2.90%)
Oct 15, 2002	32.36	32.36	31.89	32.28	45,470	+0.54(+1.71%)
Oct 14, 2002	31.38	31.87	31.38	31.74	34,599	+0.54(+1.74%)
Oct 11, 2002	30.63	31.53	30.63	31.19	56,340	+0.62(+2.02%)
Oct 10, 2002	30.58	30.92	30.06	30.57	19,487	-0.01(-0.02%)
Oct 09, 2002	31.08	31.12	30.51	30.58	21,475	-0.57(-1.84%)
Oct 08, 2002	30.51	31.39	30.51	31.15	21,078	+0.73(+2.41%)
Oct 07, 2002	30.63	31.13	30.42	30.42	18,426	-0.08(-0.27%)
Oct 04, 2002	31.12	31.12	30.41	30.51	4,904	-0.53(-1.70%)
Oct 03, 2002	30.97	31.51	30.94	31.03	121,828	+0.11(+0.34%)
Oct 02, 2002	31.41	31.58	30.93	30.93	31,020	-0.53(-1.68%)
Oct 01, 2002	30.59	31.49	30.59	31.46	21,343	+0.85(+2.79%)
Sep 30, 2002	30.29	30.87	30.05	30.60	75,032	-0.10(-0.32%)
Sep 27, 2002	30.94	31.19	30.60	30.70	10,207	-0.89(-2.82%)
Sep 26, 2002	30.93	31.59	30.93	31.59	24,922	+0.67(+2.17%)
Sep 25, 2002	30.70	31.22	30.48	30.92	15,907	+0.23(+0.74%)
Sep 24, 2002	30.93	31.19	30.63	30.69	50,905	-0.67(-2.14%)
Sep 23, 2002	31.08	31.37	30.93	31.37	25,585	+0.08(+0.24%)
Sep 20, 2002	31.34	31.58	31.26	31.29	36,985	-0.24(-0.77%)
Sep 19, 2002	31.68	31.94	31.52	31.53	114,669	-0.66(-2.04%)
Sep 18, 2002	31.91	32.44	31.89	32.19	251,875	-0.12(-0.37%)
Sep 17, 2002	33.38	33.38	32.31	32.31	18,559	-0.76(-2.30%)
Sep 16, 2002	32.89	33.27	32.66	33.07	17,101	+0.26(+0.81%)
Sep 13, 2002	32.29	32.88	32.29	32.81	41,228	+0.10(+0.30%)
Sep 12, 2002	32.97	32.97	32.54	32.71	6,760	-0.45(-1.36%)
Sep 11, 2002	33.48	33.48	33.07	33.16	21,078	-0.02(-0.05%)
Sep 10, 2002	32.92	33.29	32.85	33.18	14,052	+0.07(+0.21%)
Sep 09, 2002	32.44	33.16	32.40	33.11	27,043	+0.69(+2.12%)
Sep 06, 2002	32.81	32.81	32.30	32.42	15,775	-0.23(-0.69%)
Sep 05, 2002	32.21	32.89	32.21	32.65	23,331	-0.01(-0.02%)
Sep 04, 2002	32.25	32.67	32.17	32.66	68,271	+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.