Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	39.42	39.42	38.40	38.45	122,400	-0.97(-2.46%)
Nov 27, 2002	39.00	39.50	38.80	39.42	69,400	+1.12(+2.92%)
Nov 26, 2002	38.70	38.70	38.15	38.30	78,900	-0.40(-1.03%)
Nov 25, 2002	38.35	38.70	38.23	38.70	102,200	+0.20(+0.52%)
Nov 22, 2002	38.75	38.80	38.20	38.50	96,600	-1.00(-2.53%)
Nov 21, 2002	39.15	39.70	38.62	39.50	113,400	+1.25(+3.27%)
Nov 20, 2002	37.95	38.38	37.80	38.25	131,800	-0.21(-0.55%)
Nov 19, 2002	38.50	38.79	38.18	38.46	79,800	+0.02(+0.05%)
Nov 18, 2002	38.90	38.92	38.44	38.44	73,300	-0.73(-1.86%)
Nov 15, 2002	38.90	39.43	38.90	39.17	61,200	+0.27(+0.69%)
Nov 14, 2002	38.35	39.00	38.35	38.90	69,400	+1.05(+2.77%)
Nov 13, 2002	37.00	37.97	37.00	37.85	102,800	-0.05(-0.13%)
Nov 12, 2002	37.60	38.23	37.42	37.90	113,400	+1.04(+2.82%)
Nov 11, 2002	36.50	37.20	36.50	36.86	84,000	-0.69(-1.84%)
Nov 08, 2002	37.60	37.68	37.17	37.55	44,200	+0.22(+0.59%)
Nov 07, 2002	37.87	37.88	37.15	37.33	118,500	-1.12(-2.91%)
Nov 06, 2002	38.02	38.45	37.72	38.45	64,900	-0.30(-0.77%)
Nov 05, 2002	38.70	39.20	38.30	38.75	323,500	+0.70(+1.84%)
Nov 04, 2002	38.00	38.35	37.85	38.05	80,000	+0.20(+0.53%)
Nov 01, 2002	36.76	37.85	36.76	37.85	116,000	+1.09(+2.97%)
Oct 31, 2002	37.00	37.00	36.51	36.76	58,500	+0.23(+0.63%)
Oct 30, 2002	35.95	36.67	35.87	36.53	133,300	+1.33(+3.78%)
Oct 29, 2002	35.12	35.35	34.62	35.20	240,000	+0.08(+0.23%)
Oct 28, 2002	35.50	35.60	35.00	35.12	58,100	+0.37(+1.06%)
Oct 25, 2002	34.25	34.85	34.25	34.75	92,100	+1.17(+3.48%)
Oct 24, 2002	34.05	34.17	33.32	33.58	109,500	-0.47(-1.38%)
Oct 23, 2002	33.21	34.05	33.21	34.05	79,200	+0.83(+2.50%)
Oct 22, 2002	33.90	33.90	33.20	33.22	98,300	-1.28(-3.71%)
Oct 21, 2002	33.60	34.65	33.55	34.50	58,500	+0.40(+1.17%)
Oct 18, 2002	33.96	34.15	33.74	34.10	97,500	+0.50(+1.49%)
Oct 17, 2002	33.40	33.73	33.20	33.60	98,200	+1.23(+3.80%)
Oct 16, 2002	32.85	32.93	32.15	32.37	1,840,000	-0.78(-2.35%)
Oct 15, 2002	32.20	33.15	32.15	33.15	118,400	+1.70(+5.41%)
Oct 14, 2002	31.50	31.50	31.10	31.45	54,600	-0.21(-0.66%)
Oct 11, 2002	30.68	31.76	30.68	31.66	88,200	+1.06(+3.46%)
Oct 10, 2002	30.00	30.60	30.00	30.60	72,400	+0.36(+1.19%)
Oct 09, 2002	30.30	30.70	30.10	30.24	78,100	-0.16(-0.53%)
Oct 08, 2002	30.11	30.50	30.00	30.40	93,600	+0.25(+0.83%)
Oct 07, 2002	30.50	31.01	30.07	30.15	86,200	-1.85(-5.78%)
Oct 04, 2002	32.11	32.42	31.90	32.00	160,000	+0.27(+0.85%)
Oct 03, 2002	31.58	32.04	31.58	31.73	46,700	+0.40(+1.28%)
Oct 02, 2002	31.72	31.95	31.26	31.33	88,500	-1.88(-5.66%)
Oct 01, 2002	32.02	33.24	31.95	33.21	91,300	+1.34(+4.20%)
Sep 30, 2002	32.35	32.44	31.80	31.87	187,400	-0.95(-2.89%)
Sep 27, 2002	33.10	33.25	32.59	32.82	54,700	+0.22(+0.67%)
Sep 26, 2002	33.00	33.00	32.35	32.60	100,300	-0.55(-1.66%)
Sep 25, 2002	32.42	33.25	32.41	33.15	67,000	+0.65(+2.00%)
Sep 24, 2002	32.70	32.75	32.18	32.50	108,600	-0.70(-2.11%)
Sep 23, 2002	33.45	33.45	32.76	33.20	86,400	-0.39(-1.16%)
Sep 20, 2002	33.35	33.69	33.31	33.59	74,300	+0.53(+1.60%)
Sep 19, 2002	34.00	34.00	32.95	33.06	59,800	-1.94(-5.54%)
Sep 18, 2002	34.00	35.15	34.00	35.00	114,600	+0.98(+2.88%)
Sep 17, 2002	34.20	34.60	34.01	34.02	63,800	-0.29(-0.85%)
Sep 16, 2002	34.25	34.33	33.75	34.31	140,200	+0.05(+0.15%)
Sep 13, 2002	33.62	34.28	33.50	34.26	123,000	+0.54(+1.60%)
Sep 12, 2002	34.01	34.12	33.70	33.72	78,100	+0.24(+0.72%)
Sep 11, 2002	33.75	33.89	33.36	33.48	43,300	-0.07(-0.21%)
Sep 10, 2002	33.20	33.57	33.20	33.55	63,000	+0.44(+1.33%)
Sep 09, 2002	32.65	33.25	32.63	33.11	51,500	+0.47(+1.44%)
Sep 06, 2002	32.55	32.91	32.45	32.64	94,300	+0.09(+0.28%)
Sep 05, 2002	33.25	33.25	32.50	32.55	65,300	-0.30(-0.91%)
Sep 04, 2002	32.47	33.04	32.47	32.85	88,000	-0.01(-0.03%)

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.