Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	48.08	48.50	47.67	48.10	4,283	+0.05(+0.10%)
Nov 27, 2002	48.43	48.43	47.53	48.05	10,707	-0.44(-0.90%)
Nov 26, 2002	47.74	48.64	47.69	48.49	19,512	+0.75(+1.57%)
Nov 25, 2002	48.33	48.33	47.68	47.74	15,823	+0.60(+1.28%)
Nov 22, 2002	48.33	48.34	47.14	47.14	26,293	-1.39(-2.86%)
Nov 21, 2002	49.55	49.59	48.52	48.52	16,537	-1.06(-2.13%)
Nov 20, 2002	48.88	49.58	48.53	49.58	6,305	+0.86(+1.76%)
Nov 19, 2002	49.25	49.25	48.50	48.72	8,566	-0.30(-0.60%)
Nov 18, 2002	46.86	49.34	46.86	49.02	27,721	+2.77(+6.00%)
Nov 15, 2002	46.98	47.07	45.98	46.24	20,344	-0.74(-1.57%)
Nov 14, 2002	47.15	47.49	45.39	46.98	25,103	-0.17(-0.36%)
Nov 13, 2002	47.03	47.49	46.28	47.15	12,730	+0.16(+0.34%)
Nov 12, 2002	46.72	47.68	46.22	46.99	28,435	+0.16(+0.34%)
Nov 11, 2002	47.03	47.36	46.29	46.83	16,894	+0.30(+0.65%)
Nov 08, 2002	46.24	46.96	46.13	46.53	11,897	+0.14(+0.31%)
Nov 07, 2002	46.19	46.53	45.88	46.39	7,138	+0.26(+0.56%)
Nov 06, 2002	46.14	46.36	45.40	46.13	9,399	-0.23(-0.49%)
Nov 05, 2002	45.52	46.46	45.52	46.35	15,109	+0.65(+1.42%)
Nov 04, 2002	44.84	45.77	44.14	45.71	17,489	+1.52(+3.44%)
Nov 01, 2002	44.80	44.84	43.97	44.19	14,396	-0.60(-1.33%)
Oct 31, 2002	44.38	44.87	44.32	44.78	18,084	+0.66(+1.49%)
Oct 30, 2002	43.16	44.35	43.16	44.13	11,778	+0.43(+0.98%)
Oct 29, 2002	42.45	43.82	42.45	43.70	40,332	+1.04(+2.45%)
Oct 28, 2002	41.27	43.05	41.27	42.66	29,743	+1.01(+2.42%)
Oct 25, 2002	41.21	42.03	40.82	41.65	98,221	+0.83(+2.04%)
Oct 24, 2002	40.50	41.21	40.47	40.82	65,912	+0.32(+0.79%)
Oct 23, 2002	40.42	40.50	40.29	40.50	8,923	+0.40(+1.01%)
Oct 22, 2002	40.76	40.76	39.83	40.09	26,769	-0.57(-1.41%)
Oct 21, 2002	40.34	40.68	40.30	40.66	13,444	+0.32(+0.79%)
Oct 18, 2002	40.30	40.34	39.99	40.34	18,203	+0.10(+0.25%)
Oct 17, 2002	40.22	40.34	40.18	40.24	12,135	+0.23(+0.57%)
Oct 16, 2002	40.71	40.71	39.92	40.02	6,305	-0.33(-0.81%)
Oct 15, 2002	40.97	40.97	40.14	40.34	17,727	-0.19(-0.48%)
Oct 14, 2002	40.04	40.85	39.50	40.54	1,225,448	+0.82(+2.07%)
Oct 11, 2002	39.30	40.01	39.30	39.71	4,640	-0.25(-0.63%)
Oct 10, 2002	40.34	40.35	39.68	39.97	7,376	+0.07(+0.17%)
Oct 09, 2002	40.01	40.14	39.09	39.90	38,072	+0.35(+0.89%)
Oct 08, 2002	40.16	40.34	39.34	39.55	23,914	-0.27(-0.68%)
Oct 07, 2002	39.51	40.18	38.68	39.81	14,039	+0.08(+0.19%)
Oct 04, 2002	40.32	40.32	39.74	39.74	4,996	-0.14(-0.36%)
Oct 03, 2002	40.26	40.35	39.88	39.88	46,552	-0.46(-1.15%)
Oct 02, 2002	40.24	40.34	39.71	40.34	41,087	+0.53(+1.33%)
Oct 01, 2002	39.33	39.85	39.11	39.81	37,953	+0.31(+0.78%)
Sep 30, 2002	40.34	40.34	39.35	39.50	38,667	-0.42(-1.05%)
Sep 27, 2002	39.45	40.35	39.37	39.92	37,477	-0.25(-0.63%)
Sep 26, 2002	39.67	40.18	38.93	40.18	32,718	+0.64(+1.62%)
Sep 25, 2002	39.72	39.72	39.08	39.54	39,142	-0.12(-0.29%)
Sep 24, 2002	38.46	39.66	38.45	39.65	103,389	+0.23(+0.59%)
Sep 23, 2002	39.50	39.59	39.13	39.42	4,996	-0.23(-0.57%)
Sep 20, 2002	39.09	39.65	39.09	39.65	34,576	+0.88(+2.28%)
Sep 19, 2002	39.22	39.50	38.75	38.76	6,424	-0.74(-1.87%)
Sep 18, 2002	39.29	39.50	39.28	39.50	4,878	-0.15(-0.38%)
Sep 17, 2002	39.79	39.80	39.29	39.66	999,395	-0.06(-0.15%)
Sep 16, 2002	39.88	39.88	39.29	39.71	12,730	+0.21(+0.53%)
Sep 13, 2002	39.97	40.42	39.08	39.50	12,707	-0.61(-1.51%)
Sep 12, 2002	40.84	40.84	39.97	40.11	7,733	-1.03(-2.51%)
Sep 11, 2002	40.85	41.32	40.85	41.14	7,019	+0.20(+0.49%)
Sep 10, 2002	41.81	41.81	40.94	40.94	19,630	-0.82(-1.97%)
Sep 09, 2002	42.07	42.07	41.31	41.76	23,795	+0.45(+1.09%)
Sep 06, 2002	40.34	41.92	39.80	41.31	13,206	+0.87(+2.15%)
Sep 05, 2002	40.72	40.86	40.03	40.44	15,942	-0.52(-1.28%)
Sep 04, 2002	41.40	41.61	40.76	40.97	5,829	-0.65(-1.56%)

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.