Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	34.25	34.61	34.00	34.28	82,600	+0.07(+0.20%)
Nov 27, 2002	33.87	34.23	33.46	34.21	115,700	+0.57(+1.69%)
Nov 26, 2002	33.97	33.97	33.05	33.64	142,000	-0.43(-1.26%)
Nov 25, 2002	33.85	34.20	33.56	34.07	149,800	+0.17(+0.50%)
Nov 22, 2002	33.99	34.03	33.71	33.90	136,300	-0.19(-0.56%)
Nov 21, 2002	33.36	34.12	33.06	34.09	242,600	+0.83(+2.50%)
Nov 20, 2002	33.20	33.41	32.96	33.26	65,100	+0.04(+0.12%)
Nov 19, 2002	32.95	33.28	32.85	33.22	96,700	+0.22(+0.67%)
Nov 18, 2002	33.60	33.73	32.95	33.00	158,600	-0.54(-1.61%)
Nov 15, 2002	33.21	33.88	33.21	33.54	92,000	+0.30(+0.90%)
Nov 14, 2002	32.69	33.36	32.60	33.24	92,500	+0.75(+2.31%)
Nov 13, 2002	31.75	32.68	31.55	32.49	130,500	+0.69(+2.17%)
Nov 12, 2002	33.06	33.15	31.60	31.80	168,400	-1.26(-3.81%)
Nov 11, 2002	32.28	33.44	32.20	33.06	188,200	+0.68(+2.10%)
Nov 08, 2002	33.50	33.80	32.29	32.38	177,400	+0.10(+0.31%)
Nov 07, 2002	32.60	32.60	32.12	32.28	124,100	-0.35(-1.07%)
Nov 06, 2002	32.60	32.85	32.14	32.63	116,800	+0.12(+0.37%)
Nov 05, 2002	32.72	32.90	32.38	32.51	196,800	-0.21(-0.64%)
Nov 04, 2002	34.00	34.00	32.65	32.72	128,900	-0.82(-2.44%)
Nov 01, 2002	32.70	33.67	32.68	33.54	79,400	+0.84(+2.57%)
Oct 31, 2002	32.82	33.10	32.54	32.70	63,600	-0.02(-0.06%)
Oct 30, 2002	32.80	33.05	32.54	32.72	60,000	-0.04(-0.12%)
Oct 29, 2002	32.80	32.85	32.31	32.76	95,200	-0.14(-0.43%)
Oct 28, 2002	33.64	33.64	32.86	32.90	64,900	-0.64(-1.91%)
Oct 25, 2002	32.57	33.60	32.57	33.54	128,300	+0.97(+2.98%)
Oct 24, 2002	33.20	33.20	32.55	32.57	69,000	-0.53(-1.60%)
Oct 23, 2002	33.20	33.30	32.65	33.10	88,800	-0.15(-0.45%)
Oct 22, 2002	33.58	33.58	33.05	33.25	91,000	-0.40(-1.19%)
Oct 21, 2002	33.29	33.75	33.00	33.65	102,200	+0.33(+0.99%)
Oct 18, 2002	33.60	33.80	33.25	33.32	66,000	-0.22(-0.66%)
Oct 17, 2002	33.32	33.70	33.30	33.54	133,900	+0.62(+1.88%)
Oct 16, 2002	33.74	33.77	32.80	32.92	220,000	-0.82(-2.43%)
Oct 15, 2002	33.15	33.89	33.15	33.74	143,000	+0.99(+3.02%)
Oct 14, 2002	32.81	33.20	32.40	32.75	501,900	-0.16(-0.49%)
Oct 11, 2002	31.32	33.25	31.32	32.91	358,500	+1.99(+6.44%)
Oct 10, 2002	30.10	31.20	29.75	30.92	155,400	+0.69(+2.28%)
Oct 09, 2002	30.85	30.86	30.08	30.23	74,400	-0.77(-2.48%)
Oct 08, 2002	30.89	31.40	30.54	31.00	120,200	+0.01(+0.03%)
Oct 07, 2002	32.17	32.30	30.96	30.99	84,000	-1.38(-4.26%)
Oct 04, 2002	33.10	33.10	32.00	32.37	84,500	-0.48(-1.46%)
Oct 03, 2002	33.13	33.66	32.52	32.85	99,700	-0.30(-0.90%)
Oct 02, 2002	33.85	34.20	33.15	33.15	93,100	-0.80(-2.36%)
Oct 01, 2002	32.85	33.95	32.40	33.95	88,100	+1.09(+3.32%)
Sep 30, 2002	33.35	33.35	32.24	32.86	87,500	-0.57(-1.71%)
Sep 27, 2002	33.90	34.14	33.11	33.43	209,200	-0.57(-1.68%)
Sep 26, 2002	33.70	34.00	33.56	34.00	54,000	+0.45(+1.34%)
Sep 25, 2002	32.95	33.87	32.73	33.55	98,600	+0.55(+1.67%)
Sep 24, 2002	33.40	33.45	32.98	33.00	63,900	-0.45(-1.35%)
Sep 23, 2002	34.00	34.07	33.33	33.45	78,100	-0.80(-2.34%)
Sep 20, 2002	33.55	34.25	33.36	34.25	164,400	+0.90(+2.70%)
Sep 19, 2002	34.20	34.25	33.25	33.35	141,000	-0.95(-2.77%)
Sep 18, 2002	34.35	34.65	34.11	34.30	99,100	-0.10(-0.29%)
Sep 17, 2002	34.34	34.60	34.21	34.40	92,300	+0.16(+0.47%)
Sep 16, 2002	34.35	34.43	34.08	34.24	43,900	-0.18(-0.52%)
Sep 13, 2002	33.80	34.42	33.55	34.42	60,700	+0.56(+1.65%)
Sep 12, 2002	33.68	33.90	33.35	33.86	117,000	+0.06(+0.18%)
Sep 11, 2002	33.80	34.00	33.74	33.80	81,600	+0.14(+0.42%)
Sep 10, 2002	34.09	34.31	33.54	33.66	112,600	-0.27(-0.80%)
Sep 09, 2002	33.74	34.07	33.09	33.93	85,900	-0.01(-0.03%)
Sep 06, 2002	33.00	33.96	32.96	33.94	75,200	+1.09(+3.32%)
Sep 05, 2002	32.88	33.05	32.53	32.85	82,100	-0.10(-0.30%)
Sep 04, 2002	33.05	33.19	32.45	32.95	93,000	-0.13(-0.39%)

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.