Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	35.14	35.23	35.00	35.14	729,127	+0.04(+0.10%)
Nov 27, 2002	34.49	35.19	34.37	35.11	474,905	+0.90(+2.63%)
Nov 26, 2002	34.74	34.75	34.08	34.21	633,759	-0.68(-1.95%)
Nov 25, 2002	34.84	35.11	34.50	34.89	557,852	+0.09(+0.25%)
Nov 22, 2002	34.54	35.10	34.54	34.80	443,438	-0.09(-0.27%)
Nov 21, 2002	34.27	34.95	34.27	34.90	816,766	+1.02(+3.02%)
Nov 20, 2002	33.20	34.09	33.20	33.87	719,052	+0.43(+1.28%)
Nov 19, 2002	33.36	33.70	33.23	33.45	431,017	+0.09(+0.26%)
Nov 18, 2002	33.97	33.97	33.34	33.36	599,808	-0.43(-1.29%)
Nov 15, 2002	33.06	33.79	33.06	33.79	428,533	+0.52(+1.57%)
Nov 14, 2002	33.18	33.42	33.05	33.27	405,484	+0.49(+1.48%)
Nov 13, 2002	32.50	33.05	32.27	32.79	221,236	+0.04(+0.11%)
Nov 12, 2002	32.71	33.22	32.71	32.75	263,054	+0.13(+0.40%)
Nov 11, 2002	32.93	33.04	32.55	32.62	412,523	-0.53(-1.60%)
Nov 08, 2002	33.33	33.75	33.03	33.15	321,710	-0.31(-0.93%)
Nov 07, 2002	33.91	34.03	33.26	33.46	550,399	-0.81(-2.37%)
Nov 06, 2002	34.22	34.45	33.74	34.27	289,001	+0.25(+0.75%)
Nov 05, 2002	33.82	34.09	33.09	34.02	284,998	+0.25(+0.75%)
Nov 04, 2002	34.03	34.45	33.63	33.76	848,923	+0.35(+1.06%)
Nov 01, 2002	32.90	33.69	32.74	33.41	448,683	+0.38(+1.14%)
Oct 31, 2002	33.22	33.50	32.72	33.03	4,375,039	-0.04(-0.13%)
Oct 30, 2002	32.64	33.24	32.64	33.08	1,039,106	+0.37(+1.13%)
Oct 29, 2002	33.15	33.15	32.17	32.71	559,232	-0.36(-1.07%)
Oct 28, 2002	33.69	33.69	33.03	33.06	452,133	-0.36(-1.08%)
Oct 25, 2002	32.39	33.42	32.39	33.42	127,524	+0.75(+2.28%)
Oct 24, 2002	33.62	33.62	32.61	32.68	180,660	-0.53(-1.59%)
Oct 23, 2002	32.61	33.21	32.29	33.21	264,296	+0.18(+0.55%)
Oct 22, 2002	32.90	33.25	32.73	33.03	465,658	-0.16(-0.48%)
Oct 21, 2002	32.45	33.33	32.34	33.19	709,391	+0.70(+2.14%)
Oct 18, 2002	32.32	32.75	32.02	32.49	253,393	-0.12(-0.38%)
Oct 17, 2002	32.71	32.75	32.42	32.61	497,263	+0.85(+2.69%)
Oct 16, 2002	32.28	32.28	31.57	31.76	310,531	-0.76(-2.34%)
Oct 15, 2002	32.10	32.50	31.89	32.52	205,364	+1.65(+5.35%)
Oct 14, 2002	30.50	31.04	30.50	30.87	266,918	+0.14(+0.45%)
Oct 11, 2002	30.40	31.29	30.27	30.73	158,991	+1.16(+3.92%)
Oct 10, 2002	28.53	30.34	28.26	29.57	1,210,243	+1.01(+3.55%)
Oct 09, 2002	28.98	29.19	28.36	28.56	317,293	-0.91(-3.10%)
Oct 08, 2002	29.49	29.76	28.63	29.47	363,252	+0.34(+1.17%)
Oct 07, 2002	29.74	30.04	29.02	29.13	429,775	-0.80(-2.66%)
Oct 04, 2002	30.68	30.70	29.60	29.92	1,309,475	-0.62(-2.02%)
Oct 03, 2002	30.92	31.37	30.50	30.54	426,186	-0.33(-1.06%)
Oct 02, 2002	31.55	31.87	30.84	30.87	4,720,074	-1.02(-3.20%)
Oct 01, 2002	31.00	31.91	30.65	31.89	483,600	+1.22(+3.99%)
Sep 30, 2002	30.30	31.03	30.03	30.66	2,082,353	-0.24(-0.77%)
Sep 27, 2002	31.83	32.04	30.90	30.90	170,723	-1.01(-3.18%)
Sep 26, 2002	31.41	32.04	31.41	31.92	143,810	+0.51(+1.61%)
Sep 25, 2002	31.00	31.45	30.54	31.41	265,952	+0.83(+2.70%)
Sep 24, 2002	30.78	31.22	30.50	30.58	362,148	-0.83(-2.63%)
Sep 23, 2002	31.19	31.41	30.97	31.41	198,463	-0.07(-0.21%)
Sep 20, 2002	31.52	31.80	31.34	31.48	188,250	-0.12(-0.37%)
Sep 19, 2002	31.95	32.19	31.48	31.59	312,325	-0.80(-2.46%)
Sep 18, 2002	32.29	32.86	32.07	32.39	115,931	-0.36(-1.11%)
Sep 17, 2002	33.82	33.82	32.64	32.75	206,468	-0.62(-1.85%)
Sep 16, 2002	33.33	33.47	33.01	33.37	494,917	-0.04(-0.13%)
Sep 13, 2002	33.14	33.55	32.97	33.41	206,882	-0.15(-0.45%)
Sep 12, 2002	34.18	34.19	33.46	33.56	214,473	-0.70(-2.05%)
Sep 11, 2002	34.85	34.85	34.25	34.26	187,560	-0.17(-0.50%)
Sep 10, 2002	34.17	34.44	34.01	34.44	384,644	+0.17(+0.49%)
Sep 09, 2002	33.77	34.36	33.44	34.27	403,276	+0.34(+1.00%)
Sep 06, 2002	34.03	34.11	33.70	33.93	119,243	+0.45(+1.34%)
Sep 05, 2002	33.15	33.71	32.97	33.48	126,006	-0.39(-1.16%)
Sep 04, 2002	33.42	33.98	33.19	33.87	157,611	+0.56(+1.67%)

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.