Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	29.86	29.92	29.25	29.49	450,000	-0.36(-1.21%)
Nov 27, 2002	28.45	29.94	28.34	29.85	1,087,000	+1.83(+6.53%)
Nov 26, 2002	29.20	29.21	28.00	28.02	2,296,300	-1.48(-5.02%)
Nov 25, 2002	30.13	30.13	29.10	29.50	1,792,600	-0.40(-1.34%)
Nov 22, 2002	30.58	31.19	29.70	29.90	2,562,200	-0.68(-2.22%)
Nov 21, 2002	31.00	31.78	30.00	30.58	2,758,400	-0.05(-0.16%)
Nov 20, 2002	30.11	30.77	29.05	30.63	2,482,800	+0.52(+1.73%)
Nov 19, 2002	30.91	30.94	29.90	30.11	896,900	-0.79(-2.56%)
Nov 18, 2002	32.10	32.10	30.85	30.90	737,900	-1.18(-3.68%)
Nov 15, 2002	31.30	32.45	31.30	32.08	720,100	+0.50(+1.58%)
Nov 14, 2002	30.93	31.79	30.70	31.58	738,300	+0.90(+2.93%)
Nov 13, 2002	30.25	30.90	29.45	30.68	852,800	+0.08(+0.26%)
Nov 12, 2002	29.90	31.00	29.75	30.60	595,200	+0.70(+2.34%)
Nov 11, 2002	30.10	30.10	29.25	29.90	1,067,800	-0.31(-1.03%)
Nov 08, 2002	30.60	31.01	30.02	30.21	875,100	-0.64(-2.07%)
Nov 07, 2002	30.85	31.10	30.36	30.85	848,900	+0.10(+0.33%)
Nov 06, 2002	31.24	31.25	30.25	30.75	1,000,500	-0.39(-1.25%)
Nov 05, 2002	30.98	31.54	30.83	31.14	666,700	+0.15(+0.48%)
Nov 04, 2002	31.85	31.96	30.93	30.99	867,200	-0.56(-1.77%)
Nov 01, 2002	30.79	31.62	30.30	31.55	669,300	+0.76(+2.47%)
Oct 31, 2002	30.14	30.96	30.02	30.79	802,500	+0.90(+3.01%)
Oct 30, 2002	30.44	30.44	29.44	29.89	837,400	-0.56(-1.84%)
Oct 29, 2002	30.40	30.96	29.70	30.45	1,187,100	+0.00(+0.00%)
Oct 28, 2002	31.64	31.70	30.37	30.45	677,200	-0.69(-2.22%)
Oct 25, 2002	29.86	31.20	29.78	31.14	1,031,500	+1.03(+3.42%)
Oct 24, 2002	30.00	30.70	30.00	30.11	721,800	+0.13(+0.43%)
Oct 23, 2002	29.25	30.00	29.00	29.98	998,200	+0.52(+1.77%)
Oct 22, 2002	30.25	30.35	29.02	29.46	922,300	-1.04(-3.41%)
Oct 21, 2002	29.99	30.55	29.32	30.50	906,200	+0.48(+1.60%)
Oct 18, 2002	29.79	30.37	29.50	30.02	700,700	+0.23(+0.77%)
Oct 17, 2002	30.00	30.25	29.62	29.79	1,218,200	+0.21(+0.71%)
Oct 16, 2002	30.30	30.40	29.07	29.58	962,000	-0.86(-2.83%)
Oct 15, 2002	29.60	30.81	29.60	30.44	1,498,600	+1.75(+6.10%)
Oct 14, 2002	27.85	29.30	27.76	28.69	904,500	+0.84(+3.02%)
Oct 11, 2002	26.55	28.31	26.55	27.85	1,452,200	+1.67(+6.38%)
Oct 10, 2002	25.21	26.60	24.01	26.18	1,416,900	+0.98(+3.89%)
Oct 09, 2002	24.80	26.50	24.61	25.20	1,240,100	-0.42(-1.64%)
Oct 08, 2002	24.75	26.16	24.30	25.62	1,095,700	+1.46(+6.04%)
Oct 07, 2002	25.25	25.34	23.75	24.16	1,006,600	-1.35(-5.29%)
Oct 04, 2002	25.24	25.70	24.22	25.51	918,900	+0.30(+1.19%)
Oct 03, 2002	26.50	26.50	25.00	25.21	989,500	-0.16(-0.63%)
Oct 02, 2002	26.40	26.70	25.00	25.37	1,876,100	-0.78(-2.98%)
Oct 01, 2002	27.00	27.25	25.20	26.15	10,000	-0.73(-2.72%)
Sep 30, 2002	28.10	28.11	26.12	26.88	1,588,800	-2.00(-6.93%)
Sep 27, 2002	28.44	29.35	28.25	28.88	1,601,400	+0.45(+1.58%)
Sep 26, 2002	27.95	28.75	27.74	28.43	600,600	+0.62(+2.23%)
Sep 25, 2002	27.00	28.00	26.75	27.81	749,900	+1.18(+4.43%)
Sep 24, 2002	27.00	27.16	26.51	26.63	567,300	-0.53(-1.95%)
Sep 23, 2002	27.40	27.60	26.80	27.16	570,200	-0.79(-2.83%)
Sep 20, 2002	27.80	27.95	27.55	27.95	826,400	+0.55(+2.01%)
Sep 19, 2002	27.89	28.19	27.39	27.40	492,800	-0.74(-2.63%)
Sep 18, 2002	27.86	28.35	27.45	28.14	438,900	+0.28(+1.01%)
Sep 17, 2002	27.70	28.40	27.65	27.86	775,900	+0.21(+0.76%)
Sep 16, 2002	28.07	28.32	27.50	27.65	852,500	-0.35(-1.25%)
Sep 13, 2002	27.75	28.55	27.51	28.00	783,600	+0.07(+0.25%)
Sep 12, 2002	28.10	28.70	27.66	27.93	820,000	-0.12(-0.43%)
Sep 11, 2002	28.49	28.66	28.03	28.05	469,400	-0.20(-0.71%)
Sep 10, 2002	28.45	28.45	27.80	28.25	737,900	+0.00(+0.00%)
Sep 09, 2002	28.15	28.55	27.54	28.25	1,104,000	+0.13(+0.46%)
Sep 06, 2002	27.79	28.60	27.69	28.12	865,500	+0.58(+2.11%)
Sep 05, 2002	27.90	28.00	27.19	27.54	1,248,800	-0.54(-1.92%)
Sep 04, 2002	27.50	28.18	27.37	28.08	1,446,500	+0.70(+2.56%)

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.