Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	32.01	32.05	31.33	31.33	227,104	-0.75(-2.35%)
Nov 27, 2002	31.40	32.13	31.29	32.08	574,132	+0.91(+2.91%)
Nov 26, 2002	31.66	31.77	31.17	31.18	537,485	-0.59(-1.85%)
Nov 25, 2002	31.77	31.85	31.05	31.76	857,849	+0.40(+1.26%)
Nov 22, 2002	30.81	31.55	30.64	31.37	1,183,335	+0.60(+1.95%)
Nov 21, 2002	30.35	30.87	30.35	30.77	770,369	+0.54(+1.79%)
Nov 20, 2002	29.01	30.28	29.01	30.22	1,326,244	+1.10(+3.76%)
Nov 19, 2002	29.58	29.69	28.97	29.13	797,953	-0.34(-1.16%)
Nov 18, 2002	30.38	30.53	29.35	29.47	799,529	-0.81(-2.67%)
Nov 15, 2002	30.49	30.53	29.73	30.28	851,806	-0.43(-1.39%)
Nov 14, 2002	30.13	30.70	30.11	30.70	1,066,827	+0.81(+2.72%)
Nov 13, 2002	30.39	30.81	29.76	29.89	1,328,477	-0.53(-1.73%)
Nov 12, 2002	30.04	30.92	30.00	30.41	1,099,402	+0.42(+1.40%)
Nov 11, 2002	30.03	30.28	29.70	30.00	940,862	-0.21(-0.71%)
Nov 08, 2002	30.62	31.13	29.90	30.21	1,006,012	-0.60(-1.95%)
Nov 07, 2002	31.44	31.71	30.64	30.81	1,095,593	-1.12(-3.51%)
Nov 06, 2002	32.42	32.62	31.50	31.93	1,291,699	-0.55(-1.69%)
Nov 05, 2002	32.46	32.85	32.32	32.48	997,737	-0.27(-0.83%)
Nov 04, 2002	32.58	33.06	32.42	32.75	1,248,222	+0.24(+0.75%)
Nov 01, 2002	30.54	32.52	30.54	32.51	1,565,564	+1.90(+6.19%)
Oct 31, 2002	30.59	31.26	30.46	30.61	753,556	+0.01(+0.02%)
Oct 30, 2002	30.09	31.01	30.07	30.61	885,169	+0.43(+1.41%)
Oct 29, 2002	30.05	30.33	29.82	30.18	779,301	-0.14(-0.48%)
Oct 28, 2002	30.64	31.02	30.17	30.32	669,492	-0.02(-0.08%)
Oct 25, 2002	29.43	30.37	29.27	30.35	607,232	+0.78(+2.63%)
Oct 24, 2002	29.35	30.29	29.29	29.57	1,012,075	-0.41(-1.37%)
Oct 23, 2002	30.12	30.22	29.55	29.98	963,056	-0.05(-0.15%)
Oct 22, 2002	30.68	30.73	29.85	30.03	673,433	-0.81(-2.62%)
Oct 21, 2002	30.62	31.21	30.07	30.83	1,014,024	+0.34(+1.10%)
Oct 18, 2002	29.70	30.80	29.29	30.50	1,980,631	+0.80(+2.69%)
Oct 17, 2002	29.92	30.44	29.62	29.70	1,236,429	-0.04(-0.13%)
Oct 16, 2002	29.64	29.90	29.35	29.74	1,296,963	+0.05(+0.15%)
Oct 15, 2002	30.23	30.53	29.62	29.69	2,087,945	+1.02(+3.56%)
Oct 14, 2002	28.54	29.26	28.18	28.67	1,100,190	-0.05(-0.18%)
Oct 11, 2002	28.36	29.37	28.36	28.72	1,279,716	+0.87(+3.12%)
Oct 10, 2002	26.65	28.28	26.46	27.86	1,384,958	+1.16(+4.36%)
Oct 09, 2002	27.67	27.79	26.67	26.69	1,368,742	-1.19(-4.26%)
Oct 08, 2002	26.91	28.40	26.87	27.88	3,071,365	+1.65(+6.30%)
Oct 07, 2002	28.16	28.55	25.99	26.23	3,171,191	-2.54(-8.84%)
Oct 04, 2002	29.13	29.84	28.50	28.77	2,454,587	-0.31(-1.07%)
Oct 03, 2002	31.38	31.38	27.89	29.08	4,437,671	-2.30(-7.33%)
Oct 02, 2002	33.51	33.53	31.37	31.38	1,581,064	-2.19(-6.53%)
Oct 01, 2002	33.26	33.78	32.77	33.57	1,344,239	+0.43(+1.31%)
Sep 30, 2002	33.76	33.82	32.67	33.14	1,538,769	-0.70(-2.07%)
Sep 27, 2002	33.99	34.26	33.68	33.84	1,309,544	+0.04(+0.11%)
Sep 26, 2002	33.19	34.20	33.08	33.80	1,757,073	+0.64(+1.93%)
Sep 25, 2002	32.83	33.38	32.71	33.16	2,167,018	+0.59(+1.82%)
Sep 24, 2002	32.20	33.23	32.20	32.57	2,462,830	-0.24(-0.72%)
Sep 23, 2002	34.79	34.79	32.28	32.81	4,373,776	-2.00(-5.75%)
Sep 20, 2002	35.91	35.93	34.68	34.81	1,945,035	-0.47(-1.34%)
Sep 19, 2002	36.51	36.51	35.26	35.28	1,261,226	-1.29(-3.54%)
Sep 18, 2002	37.37	37.43	36.52	36.57	1,348,836	-1.29(-3.40%)
Sep 17, 2002	38.82	39.15	37.82	37.86	810,694	-0.88(-2.28%)
Sep 16, 2002	38.79	38.91	38.26	38.74	749,495	-0.08(-0.22%)
Sep 13, 2002	38.48	38.84	38.07	38.83	1,110,559	+0.20(+0.51%)
Sep 12, 2002	40.29	40.29	38.33	38.63	1,043,560	-1.67(-4.14%)
Sep 11, 2002	40.35	41.14	40.06	40.30	717,214	+0.01(+0.02%)
Sep 10, 2002	40.93	40.94	39.71	40.29	824,092	-0.40(-0.97%)
Sep 09, 2002	40.04	40.94	39.66	40.69	362,264	+0.56(+1.40%)
Sep 06, 2002	39.89	40.65	39.89	40.12	608,020	+0.05(+0.13%)
Sep 05, 2002	40.53	40.53	39.50	40.07	1,016,520	-0.47(-1.16%)
Sep 04, 2002	39.89	40.59	39.82	40.54	869,801	+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.