Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	38.79	38.83	37.86	37.86	124,982	-0.66(-1.72%)
Nov 27, 2002	37.95	38.65	37.77	38.52	853,915	+1.15(+3.07%)
Nov 26, 2002	37.86	38.16	37.29	37.37	537,663	-0.49(-1.28%)
Nov 25, 2002	37.86	38.30	37.38	37.86	2,425,659	+0.35(+0.94%)
Nov 22, 2002	37.24	37.95	37.15	37.51	1,343,194	+0.18(+0.47%)
Nov 21, 2002	36.85	37.60	36.83	37.33	623,326	+0.88(+2.42%)
Nov 20, 2002	35.35	36.54	35.35	36.45	418,006	+0.88(+2.48%)
Nov 19, 2002	35.65	36.01	35.32	35.57	98,920	-0.23(-0.64%)
Nov 18, 2002	36.54	36.54	35.50	35.80	243,733	-0.47(-1.29%)
Nov 15, 2002	35.65	36.32	35.62	36.26	264,355	+0.30(+0.83%)
Nov 14, 2002	35.65	36.27	35.57	35.96	313,759	+0.92(+2.62%)
Nov 13, 2002	34.59	35.52	34.56	35.05	325,203	+0.10(+0.28%)
Nov 12, 2002	34.63	35.34	34.42	34.95	429,563	+0.53(+1.54%)
Nov 11, 2002	35.12	35.16	34.24	34.42	296,876	-1.06(-2.98%)
Nov 08, 2002	35.79	36.01	35.17	35.48	265,035	-0.35(-0.99%)
Nov 07, 2002	36.27	36.53	35.61	35.83	273,647	-1.05(-2.85%)
Nov 06, 2002	36.27	37.07	35.96	36.88	620,040	+0.75(+2.08%)
Nov 05, 2002	36.18	36.18	35.60	36.13	251,551	-0.10(-0.27%)
Nov 04, 2002	36.18	36.85	36.01	36.23	610,295	+0.45(+1.26%)
Nov 01, 2002	34.42	35.78	34.42	35.78	246,792	+0.92(+2.63%)
Oct 31, 2002	34.99	35.21	34.69	34.86	656,300	-0.04(-0.10%)
Oct 30, 2002	34.33	34.90	34.12	34.90	299,822	+0.70(+2.04%)
Oct 29, 2002	34.15	34.42	33.45	34.20	325,997	-0.04(-0.13%)
Oct 28, 2002	34.90	34.95	34.11	34.24	235,121	-0.37(-1.07%)
Oct 25, 2002	34.11	34.64	33.86	34.61	78,184	+0.42(+1.24%)
Oct 24, 2002	34.77	34.85	33.93	34.19	3,535,318	-0.45(-1.30%)
Oct 23, 2002	33.62	34.64	33.32	34.64	200,561	+0.59(+1.74%)
Oct 22, 2002	33.80	34.29	33.62	34.05	377,213	-0.33(-0.95%)
Oct 21, 2002	33.76	34.51	33.41	34.37	179,485	+0.62(+1.83%)
Oct 18, 2002	33.45	34.07	33.15	33.76	411,207	+0.26(+0.76%)
Oct 17, 2002	33.54	33.62	33.23	33.50	673,863	+1.02(+3.15%)
Oct 16, 2002	32.94	32.94	32.30	32.48	163,848	-1.02(-3.03%)
Oct 15, 2002	33.09	33.49	33.01	33.49	342,200	+1.58(+4.95%)
Oct 14, 2002	31.51	32.08	31.33	31.91	156,709	+0.05(+0.17%)
Oct 11, 2002	31.37	32.26	31.37	31.86	416,193	+1.01(+3.29%)
Oct 10, 2002	29.93	30.93	29.56	30.84	276,140	+0.89(+2.98%)
Oct 09, 2002	30.45	30.79	29.65	29.95	123,736	-1.20(-3.85%)
Oct 08, 2002	30.76	31.15	30.27	31.15	353,758	+0.57(+1.88%)
Oct 07, 2002	31.46	31.47	30.45	30.58	334,382	-0.79(-2.53%)
Oct 04, 2002	32.57	32.57	31.24	31.37	348,206	-1.06(-3.27%)
Oct 03, 2002	32.87	33.15	32.27	32.43	87,703	-0.34(-1.02%)
Oct 02, 2002	33.54	33.85	32.77	32.77	145,605	-0.77(-2.29%)
Oct 01, 2002	32.92	33.53	32.51	33.54	469,676	+0.57(+1.74%)
Sep 30, 2002	32.65	33.31	32.12	32.96	1,061,048	-0.03(-0.08%)
Sep 27, 2002	33.58	33.92	32.91	32.99	434,436	-0.79(-2.33%)
Sep 26, 2002	33.58	33.93	33.23	33.77	495,511	+0.42(+1.27%)
Sep 25, 2002	33.01	33.53	32.30	33.35	753,294	+1.08(+3.34%)
Sep 24, 2002	32.04	32.69	32.04	32.27	251,324	-0.29(-0.89%)
Sep 23, 2002	33.01	33.34	32.22	32.57	277,499	-0.75(-2.25%)
Sep 20, 2002	33.36	33.80	33.14	33.32	339,254	+0.31(+0.94%)
Sep 19, 2002	33.84	34.11	32.92	33.01	291,663	-1.06(-3.11%)
Sep 18, 2002	34.37	34.37	33.58	34.07	441,914	-0.49(-1.40%)
Sep 17, 2002	35.70	35.70	34.29	34.55	232,968	-0.56(-1.61%)
Sep 16, 2002	35.52	35.83	34.95	35.12	150,364	-0.52(-1.46%)
Sep 13, 2002	34.95	35.70	34.86	35.64	222,997	+0.42(+1.20%)
Sep 12, 2002	35.83	35.83	35.21	35.21	184,697	-0.79(-2.21%)
Sep 11, 2002	36.98	36.98	35.87	36.01	176,765	+0.04(+0.12%)
Sep 10, 2002	35.52	36.13	35.48	35.96	164,981	+0.31(+0.87%)
Sep 09, 2002	35.52	36.01	34.98	35.65	105,039	+0.13(+0.37%)
Sep 06, 2002	35.21	35.74	34.90	35.52	198,748	+1.06(+3.07%)
Sep 05, 2002	34.68	34.99	34.37	34.46	164,754	-0.70(-1.98%)
Sep 04, 2002	34.42	35.42	34.25	35.16	659,132	+1.09(+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.