Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	32.02	32.06	31.34	31.34	227,022	-0.75(-2.35%)
Nov 27, 2002	31.41	32.14	31.30	32.09	573,924	+0.91(+2.91%)
Nov 26, 2002	31.67	31.78	31.18	31.19	537,291	-0.59(-1.85%)
Nov 25, 2002	31.78	31.87	31.07	31.77	857,538	+0.40(+1.26%)
Nov 22, 2002	30.82	31.56	30.65	31.38	1,182,907	+0.60(+1.95%)
Nov 21, 2002	30.36	30.88	30.36	30.78	770,091	+0.54(+1.79%)
Nov 20, 2002	29.02	30.29	29.02	30.24	1,325,764	+1.10(+3.76%)
Nov 19, 2002	29.59	29.70	28.98	29.14	797,664	-0.34(-1.16%)
Nov 18, 2002	30.39	30.54	29.36	29.48	799,240	-0.81(-2.67%)
Nov 15, 2002	30.50	30.54	29.74	30.29	851,498	-0.43(-1.39%)
Nov 14, 2002	30.14	30.72	30.12	30.71	1,066,441	+0.81(+2.72%)
Nov 13, 2002	30.40	30.82	29.77	29.90	1,327,996	-0.53(-1.73%)
Nov 12, 2002	30.05	30.93	30.01	30.43	1,099,004	+0.42(+1.40%)
Nov 11, 2002	30.05	30.29	29.71	30.01	940,522	-0.21(-0.71%)
Nov 08, 2002	30.63	31.14	29.91	30.22	1,005,648	-0.60(-1.95%)
Nov 07, 2002	31.45	31.72	30.65	30.82	1,095,196	-1.12(-3.50%)
Nov 06, 2002	32.43	32.63	31.51	31.94	1,291,231	-0.55(-1.69%)
Nov 05, 2002	32.47	32.86	32.33	32.49	997,376	-0.27(-0.83%)
Nov 04, 2002	32.60	33.08	32.44	32.76	1,247,770	+0.24(+0.75%)
Nov 01, 2002	30.56	32.53	30.55	32.52	1,564,998	+1.90(+6.19%)
Oct 31, 2002	30.60	31.27	30.47	30.62	753,284	+0.01(+0.02%)
Oct 30, 2002	30.10	31.02	30.08	30.62	884,849	+0.43(+1.41%)
Oct 29, 2002	30.06	30.34	29.83	30.19	779,019	-0.14(-0.48%)
Oct 28, 2002	30.65	31.03	30.18	30.33	669,250	-0.02(-0.08%)
Oct 25, 2002	29.44	30.38	29.28	30.36	607,012	+0.78(+2.63%)
Oct 24, 2002	29.36	30.30	29.30	29.58	1,011,709	-0.41(-1.37%)
Oct 23, 2002	30.13	30.24	29.57	29.99	962,708	-0.05(-0.15%)
Oct 22, 2002	30.69	30.74	29.86	30.04	673,189	-0.81(-2.62%)
Oct 21, 2002	30.63	31.23	30.08	30.84	1,013,657	+0.34(+1.10%)
Oct 18, 2002	29.71	30.81	29.30	30.51	1,979,915	+0.80(+2.69%)
Oct 17, 2002	29.93	30.45	29.63	29.71	1,235,982	-0.04(-0.13%)
Oct 16, 2002	29.65	29.91	29.36	29.75	1,296,494	+0.05(+0.15%)
Oct 15, 2002	30.24	30.54	29.63	29.70	2,087,189	+1.02(+3.56%)
Oct 14, 2002	28.55	29.27	28.19	28.68	1,099,792	-0.05(-0.18%)
Oct 11, 2002	28.37	29.38	28.37	28.74	1,279,253	+0.87(+3.12%)
Oct 10, 2002	26.66	28.29	26.47	27.87	1,384,456	+1.17(+4.36%)
Oct 09, 2002	27.68	27.80	26.68	26.70	1,368,247	-1.19(-4.26%)
Oct 08, 2002	26.91	28.41	26.88	27.89	3,070,253	+1.65(+6.30%)
Oct 07, 2002	28.17	28.56	26.00	26.24	3,170,044	-2.54(-8.84%)
Oct 04, 2002	29.14	29.85	28.51	28.78	2,453,699	-0.31(-1.07%)
Oct 03, 2002	31.39	31.39	27.90	29.09	4,436,065	-2.30(-7.33%)
Oct 02, 2002	33.52	33.54	31.38	31.39	1,580,492	-2.19(-6.53%)
Oct 01, 2002	33.27	33.79	32.79	33.59	1,343,753	+0.43(+1.31%)
Sep 30, 2002	33.78	33.83	32.68	33.15	1,538,212	-0.70(-2.07%)
Sep 27, 2002	34.00	34.27	33.69	33.85	1,309,070	+0.04(+0.11%)
Sep 26, 2002	33.21	34.21	33.09	33.81	1,756,437	+0.64(+1.93%)
Sep 25, 2002	32.84	33.39	32.73	33.18	2,166,233	+0.59(+1.82%)
Sep 24, 2002	32.22	33.24	32.22	32.58	2,461,939	-0.24(-0.72%)
Sep 23, 2002	34.80	34.80	32.29	32.82	4,372,193	-2.00(-5.75%)
Sep 20, 2002	35.92	35.95	34.69	34.82	1,944,332	-0.47(-1.34%)
Sep 19, 2002	36.52	36.53	35.28	35.29	1,260,769	-1.29(-3.54%)
Sep 18, 2002	37.39	37.44	36.53	36.59	1,348,348	-1.29(-3.40%)
Sep 17, 2002	38.83	39.16	37.84	37.87	810,401	-0.88(-2.28%)
Sep 16, 2002	38.80	38.93	38.28	38.76	749,224	-0.08(-0.22%)
Sep 13, 2002	38.50	38.86	38.09	38.84	1,110,157	+0.20(+0.51%)
Sep 12, 2002	40.30	40.30	38.34	38.64	1,043,182	-1.67(-4.14%)
Sep 11, 2002	40.36	41.16	40.08	40.31	716,955	+0.01(+0.02%)
Sep 10, 2002	40.94	40.95	39.73	40.30	823,793	-0.40(-0.97%)
Sep 09, 2002	40.05	40.95	39.68	40.70	362,133	+0.56(+1.40%)
Sep 06, 2002	39.90	40.66	39.90	40.14	607,800	+0.05(+0.13%)
Sep 05, 2002	40.54	40.55	39.51	40.08	1,016,152	-0.47(-1.16%)
Sep 04, 2002	39.90	40.61	39.83	40.56	869,487	+0.30(+0.74%)

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.