Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	33.20	33.47	33.20	33.24	84,474	+0.04(+0.13%)
Nov 27, 2002	32.17	33.25	32.17	33.20	150,327	+1.02(+3.18%)
Nov 26, 2002	32.46	32.72	32.09	32.17	202,215	-0.50(-1.54%)
Nov 25, 2002	32.46	33.01	32.19	32.68	228,784	+0.35(+1.09%)
Nov 22, 2002	33.01	33.06	32.24	32.32	292,139	-0.90(-2.70%)
Nov 21, 2002	32.15	33.22	31.97	33.22	517,404	+1.00(+3.09%)
Nov 20, 2002	31.62	32.24	31.18	32.23	233,439	+0.50(+1.58%)
Nov 19, 2002	31.53	32.16	31.35	31.72	282,034	+0.14(+0.45%)
Nov 18, 2002	31.75	31.85	31.35	31.58	171,219	-0.06(-0.19%)
Nov 15, 2002	31.40	31.75	31.31	31.65	241,500	+0.23(+0.73%)
Nov 14, 2002	30.74	31.62	30.74	31.42	207,438	+0.90(+2.94%)
Nov 13, 2002	30.39	31.13	29.96	30.52	284,305	+0.09(+0.29%)
Nov 12, 2002	30.12	30.84	30.07	30.43	200,626	+0.27(+0.91%)
Nov 11, 2002	30.39	30.61	29.89	30.16	199,604	-0.32(-1.04%)
Nov 08, 2002	30.65	31.02	30.16	30.47	331,765	+0.02(+0.06%)
Nov 07, 2002	31.24	31.24	30.36	30.46	272,837	-1.00(-3.19%)
Nov 06, 2002	30.83	31.56	30.69	31.46	215,386	+0.52(+1.68%)
Nov 05, 2002	30.80	31.28	30.50	30.94	250,016	+0.24(+0.77%)
Nov 04, 2002	30.56	31.65	30.38	30.70	344,027	+0.31(+1.01%)
Nov 01, 2002	29.55	30.44	29.23	30.39	346,412	+0.84(+2.83%)
Oct 31, 2002	29.15	29.95	29.15	29.56	289,982	+0.22(+0.75%)
Oct 30, 2002	29.15	29.49	29.02	29.34	366,735	+0.04(+0.15%)
Oct 29, 2002	29.34	29.55	28.49	29.29	524,557	-0.15(-0.51%)
Oct 28, 2002	32.19	32.19	29.14	29.44	1,016,755	-2.74(-8.51%)
Oct 25, 2002	31.57	32.31	31.18	32.18	272,497	+0.61(+1.92%)
Oct 24, 2002	32.63	32.63	31.40	31.57	218,565	-0.84(-2.58%)
Oct 23, 2002	32.07	32.53	31.31	32.41	334,717	+0.35(+1.10%)
Oct 22, 2002	33.07	33.08	31.73	32.06	272,837	-0.88(-2.67%)
Oct 21, 2002	32.07	33.20	31.72	32.94	324,044	+0.88(+2.75%)
Oct 18, 2002	32.68	32.68	31.53	32.06	953,740	-1.33(-3.98%)
Oct 17, 2002	32.68	33.47	32.61	33.39	319,502	+1.65(+5.19%)
Oct 16, 2002	32.94	32.94	31.65	31.74	260,348	-1.11(-3.38%)
Oct 15, 2002	31.35	32.85	31.13	32.85	222,652	+1.96(+6.33%)
Oct 14, 2002	31.05	31.25	30.69	30.90	175,192	-0.15(-0.48%)
Oct 11, 2002	30.21	31.35	30.12	31.05	321,887	+1.14(+3.80%)
Oct 10, 2002	28.62	30.04	28.49	29.91	349,137	+1.40(+4.91%)
Oct 09, 2002	29.87	29.87	28.49	28.51	249,789	-1.36(-4.54%)
Oct 08, 2002	29.42	30.34	29.16	29.87	373,548	+0.56(+1.92%)
Oct 07, 2002	30.18	30.24	29.28	29.30	323,249	-0.66(-2.20%)
Oct 04, 2002	30.87	31.00	29.68	29.96	384,788	-0.48(-1.59%)
Oct 03, 2002	31.27	31.49	30.39	30.45	299,746	-0.49(-1.59%)
Oct 02, 2002	32.10	32.10	30.94	30.94	320,411	-1.07(-3.36%)
Oct 01, 2002	31.85	32.02	30.91	32.02	311,100	+0.17(+0.53%)
Sep 30, 2002	31.79	32.11	30.55	31.85	443,829	+0.16(+0.50%)
Sep 27, 2002	32.50	32.59	31.62	31.69	400,570	-1.26(-3.82%)
Sep 26, 2002	31.71	33.25	31.71	32.95	1,237,591	+0.24(+0.73%)
Sep 25, 2002	32.19	32.96	31.82	32.71	246,382	+0.80(+2.51%)
Sep 24, 2002	32.91	32.91	31.82	31.91	261,029	-1.25(-3.77%)
Sep 23, 2002	33.47	33.66	32.87	33.16	182,346	-0.51(-1.52%)
Sep 20, 2002	32.85	33.82	32.83	33.67	510,023	+0.62(+1.87%)
Sep 19, 2002	34.32	34.33	33.05	33.05	281,807	-1.46(-4.24%)
Sep 18, 2002	34.52	34.81	34.01	34.52	133,637	-0.31(-0.89%)
Sep 17, 2002	35.56	35.85	34.70	34.82	190,520	-0.68(-1.91%)
Sep 16, 2002	35.53	35.80	35.05	35.50	142,039	-0.04(-0.12%)
Sep 13, 2002	35.28	35.55	34.83	35.55	163,384	+0.26(+0.75%)
Sep 12, 2002	35.67	35.67	35.23	35.28	222,652	-0.87(-2.41%)
Sep 11, 2002	36.11	36.24	35.87	36.15	204,259	+0.33(+0.91%)
Sep 10, 2002	35.58	35.92	35.00	35.83	282,602	+0.47(+1.32%)
Sep 09, 2002	35.05	35.48	34.35	35.36	182,232	+0.24(+0.68%)
Sep 06, 2002	35.01	35.31	34.77	35.12	189,385	+0.33(+0.96%)
Sep 05, 2002	34.79	35.22	34.68	34.79	314,961	-0.04(-0.10%)
Sep 04, 2002	33.64	34.88	33.54	34.82	285,100	+1.31(+3.92%)

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.