Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	36.40	36.48	36.04	36.39	56,698	+0.02(+0.04%)
Nov 27, 2002	35.75	36.37	35.73	36.37	128,890	+0.93(+2.63%)
Nov 26, 2002	35.78	36.15	35.36	35.44	137,504	-0.54(-1.51%)
Nov 25, 2002	34.92	36.07	34.88	35.98	155,760	+1.18(+3.40%)
Nov 22, 2002	34.50	34.92	34.11	34.80	128,825	+0.58(+1.68%)
Nov 21, 2002	34.04	34.61	33.83	34.22	122,590	+0.19(+0.55%)
Nov 20, 2002	33.97	34.22	33.68	34.04	67,112	+0.25(+0.74%)
Nov 19, 2002	34.22	34.22	33.45	33.79	68,719	-0.33(-0.96%)
Nov 18, 2002	34.22	34.52	34.01	34.11	89,355	-0.06(-0.18%)
Nov 15, 2002	33.83	34.38	33.76	34.18	75,341	+0.34(+1.01%)
Nov 14, 2002	33.80	33.93	33.37	33.83	76,176	+0.34(+1.02%)
Nov 13, 2002	33.17	33.62	32.64	33.49	90,383	+0.05(+0.14%)
Nov 12, 2002	33.91	34.21	33.37	33.45	114,040	-0.44(-1.29%)
Nov 11, 2002	33.91	33.91	33.40	33.88	83,955	+0.03(+0.09%)
Nov 08, 2002	34.21	34.41	33.46	33.85	141,361	-0.33(-0.96%)
Nov 07, 2002	34.91	34.91	33.83	34.18	195,038	-1.04(-2.96%)
Nov 06, 2002	34.13	35.53	34.04	35.22	198,895	+1.66(+4.96%)
Nov 05, 2002	32.82	33.91	32.43	33.55	209,309	+0.64(+1.94%)
Nov 04, 2002	32.54	32.98	32.54	32.92	255,465	+0.68(+2.12%)
Nov 01, 2002	32.75	33.01	31.49	32.23	309,593	-1.09(-3.27%)
Oct 31, 2002	33.52	33.93	32.89	33.32	117,125	-0.20(-0.60%)
Oct 30, 2002	33.06	33.60	32.90	33.52	143,161	+0.48(+1.46%)
Oct 29, 2002	33.68	33.69	32.29	33.04	142,389	-0.64(-1.89%)
Oct 28, 2002	33.45	34.88	33.45	33.68	205,002	+0.45(+1.36%)
Oct 25, 2002	32.33	33.27	31.97	33.23	162,703	+1.01(+3.14%)
Oct 24, 2002	32.20	32.70	31.59	32.22	149,589	+0.11(+0.34%)
Oct 23, 2002	31.87	32.19	31.52	32.11	133,261	+0.23(+0.73%)
Oct 22, 2002	31.50	32.15	31.30	31.87	163,732	+0.37(+1.19%)
Oct 21, 2002	31.25	31.56	30.83	31.50	261,765	+0.39(+1.25%)
Oct 18, 2002	29.56	31.73	29.01	31.11	579,715	-1.26(-3.89%)
Oct 17, 2002	32.36	32.37	32.03	32.37	123,747	+0.48(+1.51%)
Oct 16, 2002	32.54	32.68	31.21	31.89	109,347	-0.67(-2.05%)
Oct 15, 2002	32.05	32.78	32.03	32.56	154,218	+1.06(+3.36%)
Oct 14, 2002	31.86	31.86	31.07	31.50	145,411	-0.67(-2.08%)
Oct 11, 2002	32.90	33.06	31.75	32.17	134,418	+0.34(+1.08%)
Oct 10, 2002	29.87	31.89	29.70	31.83	121,561	+1.77(+5.90%)
Oct 09, 2002	31.38	31.38	29.95	30.05	912,837	-1.71(-5.39%)
Oct 08, 2002	32.00	32.20	30.96	31.77	263,051	-0.23(-0.73%)
Oct 07, 2002	32.67	32.98	31.73	32.00	134,611	-0.79(-2.42%)
Oct 04, 2002	33.40	33.48	32.08	32.79	203,652	-0.42(-1.26%)
Oct 03, 2002	33.76	34.11	33.12	33.21	141,489	-0.51(-1.52%)
Oct 02, 2002	34.66	34.78	33.73	33.73	174,210	-0.98(-2.82%)
Oct 01, 2002	33.66	34.78	32.90	34.71	137,761	+1.10(+3.29%)
Sep 30, 2002	32.98	33.77	32.68	33.60	209,245	+0.12(+0.37%)
Sep 27, 2002	34.33	34.36	33.12	33.48	145,346	-0.96(-2.80%)
Sep 26, 2002	33.40	34.61	33.37	34.44	196,902	+1.15(+3.46%)
Sep 25, 2002	33.13	33.71	32.73	33.29	141,489	+0.16(+0.47%)
Sep 24, 2002	32.67	33.13	32.51	33.13	242,223	+0.28(+0.85%)
Sep 23, 2002	33.45	33.45	32.70	32.85	435,140	-0.68(-2.04%)
Sep 20, 2002	34.22	34.30	32.47	33.54	827,146	-2.60(-7.19%)
Sep 19, 2002	36.71	36.71	36.09	36.14	144,125	-0.73(-1.98%)
Sep 18, 2002	36.40	37.35	35.78	36.87	155,053	+0.31(+0.85%)
Sep 17, 2002	38.05	38.11	36.56	36.56	72,512	-1.31(-3.45%)
Sep 16, 2002	37.15	37.96	36.73	37.86	99,576	+0.64(+1.71%)
Sep 13, 2002	36.79	37.30	36.46	37.23	158,010	+0.40(+1.10%)
Sep 12, 2002	38.08	38.08	36.63	36.82	110,504	-1.23(-3.23%)
Sep 11, 2002	38.30	38.44	37.96	38.05	88,005	-0.12(-0.33%)
Sep 10, 2002	38.42	38.50	38.03	38.17	238,880	-0.31(-0.81%)
Sep 09, 2002	38.81	38.81	38.03	38.49	167,910	-0.31(-0.80%)
Sep 06, 2002	38.07	39.28	38.07	38.80	139,432	+0.89(+2.34%)
Sep 05, 2002	38.47	38.58	37.91	37.91	138,661	-0.51(-1.34%)
Sep 04, 2002	37.74	38.44	37.33	38.42	565,701	+0.51(+1.35%)

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.