Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	35.04	35.09	34.30	34.30	207,419	-0.83(-2.35%)
Nov 27, 2002	34.38	35.18	34.26	35.13	524,367	+0.99(+2.91%)
Nov 26, 2002	34.67	34.79	34.13	34.13	490,897	-0.64(-1.85%)
Nov 25, 2002	34.79	34.88	34.00	34.78	783,491	+0.43(+1.26%)
Nov 22, 2002	33.73	34.54	33.55	34.34	1,080,765	+0.66(+1.95%)
Nov 21, 2002	33.23	33.80	33.23	33.68	703,595	+0.59(+1.79%)
Nov 20, 2002	31.77	33.15	31.76	33.09	1,211,287	+1.20(+3.76%)
Nov 19, 2002	32.38	32.51	31.72	31.89	728,787	-0.38(-1.16%)
Nov 18, 2002	33.26	33.43	32.13	32.27	730,227	-0.88(-2.67%)
Nov 15, 2002	33.38	33.43	32.55	33.15	777,973	-0.47(-1.39%)
Nov 14, 2002	32.98	33.62	32.97	33.62	974,356	+0.89(+2.72%)
Nov 13, 2002	33.28	33.73	32.58	32.73	1,213,326	-0.58(-1.73%)
Nov 12, 2002	32.89	33.85	32.84	33.30	1,004,107	+0.46(+1.40%)
Nov 11, 2002	32.88	33.15	32.52	32.84	859,309	-0.23(-0.71%)
Nov 08, 2002	33.53	34.08	32.74	33.08	918,812	-0.66(-1.95%)
Nov 07, 2002	34.43	34.72	33.54	33.73	1,000,628	-1.23(-3.51%)
Nov 06, 2002	35.49	35.72	34.49	34.96	1,179,736	-0.60(-1.69%)
Nov 05, 2002	35.54	35.97	35.39	35.56	911,254	-0.30(-0.83%)
Nov 04, 2002	35.68	36.20	35.50	35.86	1,140,028	+0.27(+0.75%)
Nov 01, 2002	33.44	35.60	33.43	35.59	1,429,863	+2.08(+6.19%)
Oct 31, 2002	33.49	34.23	33.35	33.52	688,239	+0.01(+0.02%)
Oct 30, 2002	32.94	33.95	32.93	33.51	808,444	+0.47(+1.41%)
Oct 29, 2002	32.91	33.21	32.65	33.04	711,752	-0.16(-0.48%)
Oct 28, 2002	33.55	33.96	33.04	33.20	611,462	-0.02(-0.08%)
Oct 25, 2002	32.23	33.25	32.05	33.23	554,598	+0.85(+2.63%)
Oct 24, 2002	32.13	33.17	32.07	32.38	924,350	-0.45(-1.37%)
Oct 23, 2002	32.98	33.09	32.36	32.83	879,580	-0.05(-0.15%)
Oct 22, 2002	33.59	33.64	32.68	32.88	615,060	-0.88(-2.62%)
Oct 21, 2002	33.53	34.18	32.93	33.76	926,130	+0.37(+1.10%)
Oct 18, 2002	32.52	33.73	32.07	33.39	1,808,953	+0.88(+2.69%)
Oct 17, 2002	32.76	33.33	32.43	32.52	1,129,257	-0.04(-0.13%)
Oct 16, 2002	32.45	32.73	32.13	32.56	1,184,544	+0.05(+0.15%)
Oct 15, 2002	33.10	33.43	32.43	32.51	1,906,964	+1.12(+3.56%)
Oct 14, 2002	31.25	32.03	30.86	31.39	1,004,827	-0.06(-0.18%)
Oct 11, 2002	31.05	32.16	31.05	31.45	1,168,792	+0.95(+3.12%)
Oct 10, 2002	29.18	30.97	28.98	30.50	1,264,911	+1.28(+4.36%)
Oct 09, 2002	30.30	30.43	29.20	29.23	1,250,102	-1.30(-4.26%)
Oct 08, 2002	29.46	31.09	29.43	30.53	2,805,143	+1.81(+6.30%)
Oct 07, 2002	30.83	31.26	28.46	28.72	2,896,317	-2.78(-8.84%)
Oct 04, 2002	31.89	32.67	31.21	31.50	2,241,827	-0.34(-1.07%)
Oct 03, 2002	34.36	34.36	30.53	31.84	4,053,020	-2.52(-7.33%)
Oct 02, 2002	36.69	36.71	34.34	34.36	1,444,019	-2.40(-6.53%)
Oct 01, 2002	36.42	36.99	35.89	36.76	1,227,722	+0.48(+1.31%)
Sep 30, 2002	36.97	37.03	35.77	36.29	1,405,390	-0.77(-2.07%)
Sep 27, 2002	37.21	37.51	36.88	37.05	1,196,035	+0.04(+0.11%)
Sep 26, 2002	36.34	37.44	36.22	37.01	1,604,772	+0.70(+1.93%)
Sep 25, 2002	35.94	36.54	35.82	36.31	1,979,183	+0.65(+1.82%)
Sep 24, 2002	35.26	36.39	35.26	35.66	2,249,356	-0.26(-0.72%)
Sep 23, 2002	38.09	38.09	35.34	35.92	3,994,663	-2.19(-5.75%)
Sep 20, 2002	39.32	39.34	37.97	38.11	1,776,442	-0.52(-1.34%)
Sep 19, 2002	39.97	39.98	38.61	38.63	1,151,904	-1.42(-3.54%)
Sep 18, 2002	40.92	40.98	39.99	40.05	1,231,921	-1.41(-3.40%)
Sep 17, 2002	42.50	42.86	41.41	41.45	740,424	-0.97(-2.28%)
Sep 16, 2002	42.47	42.60	41.90	42.42	684,530	-0.09(-0.22%)
Sep 13, 2002	42.14	42.53	41.69	42.51	1,014,297	+0.22(+0.51%)
Sep 12, 2002	44.11	44.11	41.96	42.30	953,105	-1.83(-4.14%)
Sep 11, 2002	44.18	45.05	43.86	44.12	655,047	+0.01(+0.02%)
Sep 10, 2002	44.81	44.82	43.48	44.11	752,660	-0.43(-0.97%)
Sep 09, 2002	43.84	44.82	43.43	44.55	330,863	+0.62(+1.40%)
Sep 06, 2002	43.67	44.50	43.67	43.93	555,318	+0.06(+0.13%)
Sep 05, 2002	44.37	44.38	43.25	43.87	928,409	-0.52(-1.16%)
Sep 04, 2002	43.67	44.45	43.60	44.39	794,408	+0.33(+0.74%)

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.