Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	38.79	38.83	37.86	37.86	124,972	-0.66(-1.72%)
Nov 27, 2002	37.95	38.65	37.78	38.53	853,844	+1.15(+3.07%)
Nov 26, 2002	37.86	38.16	37.29	37.38	537,618	-0.49(-1.28%)
Nov 25, 2002	37.86	38.30	37.39	37.86	2,425,458	+0.35(+0.94%)
Nov 22, 2002	37.25	37.95	37.16	37.51	1,343,083	+0.18(+0.47%)
Nov 21, 2002	36.85	37.60	36.83	37.33	623,274	+0.88(+2.42%)
Nov 20, 2002	35.36	36.54	35.36	36.45	417,971	+0.88(+2.48%)
Nov 19, 2002	35.66	36.01	35.32	35.57	98,912	-0.23(-0.64%)
Nov 18, 2002	36.54	36.54	35.51	35.80	243,712	-0.47(-1.29%)
Nov 15, 2002	35.66	36.32	35.62	36.27	264,333	+0.30(+0.83%)
Nov 14, 2002	35.66	36.27	35.57	35.97	313,733	+0.92(+2.62%)
Nov 13, 2002	34.60	35.52	34.56	35.05	325,177	+0.10(+0.28%)
Nov 12, 2002	34.63	35.35	34.42	34.95	429,528	+0.53(+1.54%)
Nov 11, 2002	35.13	35.16	34.24	34.42	296,851	-1.06(-2.99%)
Nov 08, 2002	35.79	36.01	35.17	35.48	265,013	-0.35(-0.99%)
Nov 07, 2002	36.27	36.53	35.61	35.83	273,624	-1.05(-2.85%)
Nov 06, 2002	36.27	37.07	35.97	36.88	619,989	+0.75(+2.08%)
Nov 05, 2002	36.19	36.19	35.60	36.13	251,530	-0.10(-0.27%)
Nov 04, 2002	36.19	36.85	36.01	36.23	610,245	+0.45(+1.26%)
Nov 01, 2002	34.42	35.78	34.42	35.78	246,772	+0.92(+2.63%)
Oct 31, 2002	34.99	35.22	34.69	34.86	656,245	-0.04(-0.10%)
Oct 30, 2002	34.33	34.90	34.12	34.90	299,797	+0.70(+2.04%)
Oct 29, 2002	34.16	34.42	33.45	34.20	325,970	-0.04(-0.13%)
Oct 28, 2002	34.91	34.95	34.11	34.24	235,101	-0.37(-1.07%)
Oct 25, 2002	34.11	34.64	33.87	34.62	78,178	+0.42(+1.24%)
Oct 24, 2002	34.77	34.85	33.94	34.19	3,535,026	-0.45(-1.30%)
Oct 23, 2002	33.63	34.64	33.33	34.64	200,544	+0.59(+1.74%)
Oct 22, 2002	33.80	34.29	33.63	34.05	377,182	-0.33(-0.95%)
Oct 21, 2002	33.76	34.51	33.42	34.38	179,470	+0.62(+1.83%)
Oct 18, 2002	33.45	34.07	33.15	33.76	411,173	+0.26(+0.76%)
Oct 17, 2002	33.54	33.63	33.23	33.50	673,807	+1.02(+3.15%)
Oct 16, 2002	32.94	32.94	32.30	32.48	163,834	-1.02(-3.03%)
Oct 15, 2002	33.10	33.49	33.01	33.49	342,172	+1.58(+4.95%)
Oct 14, 2002	31.51	32.08	31.33	31.91	156,696	+0.05(+0.17%)
Oct 11, 2002	31.38	32.26	31.38	31.86	416,158	+1.02(+3.29%)
Oct 10, 2002	29.93	30.93	29.57	30.85	276,117	+0.89(+2.98%)
Oct 09, 2002	30.45	30.79	29.66	29.96	123,725	-1.20(-3.85%)
Oct 08, 2002	30.76	31.16	30.27	31.16	353,729	+0.57(+1.88%)
Oct 07, 2002	31.46	31.47	30.45	30.58	334,354	-0.79(-2.53%)
Oct 04, 2002	32.57	32.57	31.24	31.38	348,177	-1.06(-3.27%)
Oct 03, 2002	32.88	33.15	32.27	32.44	87,695	-0.34(-1.02%)
Oct 02, 2002	33.54	33.86	32.77	32.77	145,593	-0.77(-2.29%)
Oct 01, 2002	32.92	33.53	32.51	33.54	469,637	+0.57(+1.74%)
Sep 30, 2002	32.66	33.31	32.13	32.97	1,060,961	-0.03(-0.08%)
Sep 27, 2002	33.58	33.93	32.91	32.99	434,400	-0.79(-2.33%)
Sep 26, 2002	33.58	33.94	33.23	33.78	495,470	+0.42(+1.27%)
Sep 25, 2002	33.01	33.53	32.30	33.35	753,232	+1.08(+3.34%)
Sep 24, 2002	32.04	32.69	32.04	32.28	251,304	-0.29(-0.89%)
Sep 23, 2002	33.01	33.34	32.22	32.57	277,476	-0.75(-2.25%)
Sep 20, 2002	33.36	33.80	33.14	33.32	339,226	+0.31(+0.94%)
Sep 19, 2002	33.85	34.11	32.92	33.01	291,639	-1.06(-3.11%)
Sep 18, 2002	34.38	34.38	33.58	34.07	441,878	-0.49(-1.40%)
Sep 17, 2002	35.70	35.70	34.29	34.55	232,949	-0.56(-1.61%)
Sep 16, 2002	35.52	35.83	34.95	35.12	150,351	-0.52(-1.46%)
Sep 13, 2002	34.95	35.70	34.86	35.64	222,978	+0.42(+1.20%)
Sep 12, 2002	35.83	35.83	35.22	35.22	184,682	-0.79(-2.21%)
Sep 11, 2002	36.98	36.98	35.88	36.01	176,751	+0.04(+0.12%)
Sep 10, 2002	35.52	36.13	35.48	35.97	164,967	+0.31(+0.87%)
Sep 09, 2002	35.52	36.01	34.99	35.66	105,031	+0.13(+0.37%)
Sep 06, 2002	35.22	35.75	34.91	35.52	198,731	+1.06(+3.07%)
Sep 05, 2002	34.69	34.99	34.38	34.47	164,741	-0.70(-1.98%)
Sep 04, 2002	34.42	35.43	34.25	35.16	659,078	+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.