Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	34.31	34.57	33.97	34.12	40,517	-0.09(-0.26%)
Nov 27, 2002	33.69	34.40	33.51	34.21	112,288	+1.07(+3.22%)
Nov 26, 2002	33.69	33.82	33.06	33.14	213,191	-0.82(-2.40%)
Nov 25, 2002	33.69	34.27	33.38	33.95	120,324	+0.60(+1.80%)
Nov 22, 2002	33.09	33.87	32.88	33.35	161,846	-0.11(-0.32%)
Nov 21, 2002	32.79	33.63	32.75	33.46	153,475	+1.53(+4.80%)
Nov 20, 2002	30.46	31.93	30.46	31.93	74,337	+1.47(+4.82%)
Nov 19, 2002	30.60	30.99	30.28	30.46	58,599	-0.76(-2.44%)
Nov 18, 2002	31.63	31.89	30.95	31.22	97,777	-0.10(-0.31%)
Nov 15, 2002	30.91	31.53	30.60	31.32	58,711	-0.13(-0.40%)
Nov 14, 2002	30.77	31.54	30.55	31.45	164,413	+1.35(+4.50%)
Nov 13, 2002	29.48	30.51	29.35	30.09	138,964	+0.48(+1.63%)
Nov 12, 2002	28.76	30.23	28.72	29.61	545,590	+0.94(+3.28%)
Nov 11, 2002	29.30	29.57	28.59	28.67	183,947	-1.39(-4.62%)
Nov 08, 2002	30.19	30.59	29.57	30.06	141,643	-0.13(-0.44%)
Nov 07, 2002	30.91	30.95	29.92	30.19	704,647	-1.30(-4.13%)
Nov 06, 2002	31.18	31.63	30.56	31.49	101,014	+0.50(+1.62%)
Nov 05, 2002	30.77	31.04	30.19	30.99	60,943	-0.10(-0.32%)
Nov 04, 2002	31.09	31.80	30.74	31.09	355,169	+1.34(+4.52%)
Nov 01, 2002	28.49	29.88	28.31	29.74	44,982	+0.85(+2.95%)
Oct 31, 2002	28.98	29.29	28.54	28.89	47,437	+0.27(+0.94%)
Oct 30, 2002	27.90	28.98	27.90	28.62	55,362	+0.73(+2.60%)
Oct 29, 2002	28.22	28.22	27.01	27.90	50,339	-0.26(-0.92%)
Oct 28, 2002	28.98	29.21	28.13	28.16	1,283,611	-0.39(-1.35%)
Oct 25, 2002	27.64	28.57	27.64	28.54	43,419	+0.82(+2.94%)
Oct 24, 2002	28.49	28.63	27.45	27.73	176,022	-0.36(-1.28%)
Oct 23, 2002	27.15	28.22	26.88	28.09	135,504	+0.85(+3.13%)
Oct 22, 2002	27.41	27.82	26.92	27.24	125,347	-0.58(-2.09%)
Oct 21, 2002	27.06	27.95	26.43	27.82	453,282	+0.81(+2.99%)
Oct 18, 2002	26.47	27.01	25.98	27.01	233,952	+0.23(+0.87%)
Oct 17, 2002	26.88	27.10	26.34	26.78	593,921	+1.29(+5.06%)
Oct 16, 2002	25.62	26.01	25.22	25.49	503,064	-1.79(-6.57%)
Oct 15, 2002	26.79	27.28	26.57	27.28	446,696	+1.80(+7.07%)
Oct 14, 2002	24.86	25.48	24.66	25.48	32,034	+0.36(+1.43%)
Oct 11, 2002	24.64	25.43	24.59	25.12	56,255	+1.33(+5.61%)
Oct 10, 2002	22.67	23.97	22.27	23.79	39,959	+1.52(+6.84%)
Oct 09, 2002	22.42	22.93	22.26	22.26	24,667	-0.53(-2.32%)
Oct 08, 2002	22.89	23.11	22.17	22.79	40,963	+0.30(+1.35%)
Oct 07, 2002	23.03	23.33	22.49	22.49	106,930	-0.55(-2.37%)
Oct 04, 2002	23.88	24.01	22.90	23.03	214,642	-0.77(-3.24%)
Oct 03, 2002	24.32	24.41	23.80	23.80	18,640	-0.44(-1.81%)
Oct 02, 2002	24.68	25.26	24.19	24.24	29,020	-0.53(-2.13%)
Oct 01, 2002	24.10	24.74	23.48	24.77	59,381	+0.94(+3.95%)
Sep 30, 2002	24.14	24.18	23.39	23.83	28,797	-0.81(-3.27%)
Sep 27, 2002	25.00	25.40	24.46	24.64	40,629	-0.45(-1.79%)
Sep 26, 2002	25.62	26.02	24.74	25.09	62,394	-0.32(-1.27%)
Sep 25, 2002	24.91	25.84	24.56	25.41	625,063	+1.02(+4.19%)
Sep 24, 2002	24.37	25.09	24.37	24.39	37,727	-0.30(-1.23%)
Sep 23, 2002	25.09	25.21	24.41	24.69	37,503	-0.71(-2.79%)
Sep 20, 2002	25.49	25.79	25.37	25.40	110,390	+0.00(+0.00%)
Sep 19, 2002	25.67	26.53	25.32	25.40	150,684	-1.08(-4.06%)
Sep 18, 2002	26.70	27.06	26.12	26.47	57,260	-0.49(-1.83%)
Sep 17, 2002	27.95	28.07	26.89	26.97	38,731	-0.53(-1.92%)
Sep 16, 2002	27.86	28.00	27.20	27.50	11,050	-0.54(-1.92%)
Sep 13, 2002	27.50	28.08	27.50	28.03	30,583	+0.44(+1.59%)
Sep 12, 2002	28.49	28.62	27.59	27.59	381,623	-1.31(-4.53%)
Sep 11, 2002	29.88	29.91	28.85	28.90	12,836	-0.03(-0.09%)
Sep 10, 2002	28.45	29.11	28.45	28.93	13,729	+0.44(+1.54%)
Sep 09, 2002	27.87	28.62	27.46	28.49	16,519	+0.45(+1.60%)
Sep 06, 2002	28.27	28.58	28.04	28.04	29,802	+0.81(+2.96%)
Sep 05, 2002	27.68	27.68	27.19	27.24	55,809	-1.08(-3.80%)
Sep 04, 2002	27.82	28.31	27.33	28.31	23,774	+0.72(+2.60%)

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.