Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	31.50	32.20	31.33	31.90	3,256,600	+1.10(+3.57%)
Nov 27, 2002	29.82	30.80	29.75	30.80	2,349,500	+0.99(+3.32%)
Nov 26, 2002	29.50	30.05	29.25	29.81	4,648,000	-0.06(-0.20%)
Nov 25, 2002	28.85	29.87	28.70	29.87	2,541,800	+0.89(+3.07%)
Nov 22, 2002	29.25	29.78	28.55	28.98	3,070,200	-0.34(-1.16%)
Nov 21, 2002	28.15	29.32	27.82	29.32	3,613,800	+1.22(+4.34%)
Nov 20, 2002	27.25	28.15	27.16	28.10	2,631,400	+0.46(+1.66%)
Nov 19, 2002	27.10	27.92	26.90	27.64	1,769,600	+0.46(+1.69%)
Nov 18, 2002	27.50	27.61	27.02	27.18	1,859,900	-0.32(-1.16%)
Nov 15, 2002	27.27	27.75	27.09	27.50	2,470,400	-0.35(-1.26%)
Nov 14, 2002	26.70	27.85	26.70	27.85	2,850,600	+1.35(+5.09%)
Nov 13, 2002	26.13	26.80	25.71	26.50	3,396,100	+0.34(+1.30%)
Nov 12, 2002	25.40	26.84	25.40	26.16	4,013,500	+0.69(+2.71%)
Nov 11, 2002	26.30	26.59	25.30	25.47	1,752,700	-1.06(-4.00%)
Nov 08, 2002	26.55	27.13	25.93	26.53	3,658,600	+0.03(+0.11%)
Nov 07, 2002	27.50	27.65	26.30	26.50	2,278,500	-1.20(-4.33%)
Nov 06, 2002	27.00	27.75	26.60	27.70	4,389,900	+1.29(+4.88%)
Nov 05, 2002	26.00	26.59	25.90	26.41	2,095,500	+0.41(+1.58%)
Nov 04, 2002	26.60	26.78	25.82	26.00	2,523,900	-0.48(-1.81%)
Nov 01, 2002	25.74	26.50	25.68	26.48	1,911,700	+0.49(+1.89%)
Oct 31, 2002	26.00	26.60	25.70	25.99	3,489,400	-0.01(-0.04%)
Oct 30, 2002	25.90	26.11	25.54	26.00	2,503,100	+0.12(+0.46%)
Oct 29, 2002	26.19	26.19	25.52	25.88	2,709,900	-0.30(-1.15%)
Oct 28, 2002	26.70	26.75	25.99	26.18	3,274,600	-0.57(-2.13%)
Oct 25, 2002	24.25	26.90	24.20	26.75	6,696,000	+1.78(+7.13%)
Oct 24, 2002	28.25	28.25	24.80	24.97	10,046,700	-2.57(-9.33%)
Oct 23, 2002	27.79	28.20	26.90	27.54	4,133,900	-0.25(-0.90%)
Oct 22, 2002	28.80	28.80	27.70	27.79	1,757,500	-1.17(-4.04%)
Oct 21, 2002	27.76	28.99	27.43	28.96	2,576,300	+1.09(+3.91%)
Oct 18, 2002	28.00	28.00	26.97	27.87	3,166,400	-0.17(-0.61%)
Oct 17, 2002	27.90	28.24	27.60	28.04	2,136,400	+0.84(+3.09%)
Oct 16, 2002	27.70	27.94	27.05	27.20	530,000	-0.50(-1.81%)
Oct 15, 2002	27.30	27.75	26.82	27.70	3,296,400	+0.94(+3.51%)
Oct 14, 2002	26.55	26.76	25.89	26.76	3,735,100	-0.01(-0.04%)
Oct 11, 2002	25.15	27.00	24.81	26.77	4,213,500	+1.62(+6.44%)
Oct 10, 2002	24.50	25.23	24.10	25.15	4,417,100	+0.65(+2.65%)
Oct 09, 2002	25.27	25.36	24.10	24.50	3,230,300	-1.42(-5.48%)
Oct 08, 2002	25.55	25.98	24.39	25.92	3,890,400	+0.47(+1.85%)
Oct 07, 2002	25.95	26.09	25.23	25.45	2,837,300	-0.78(-2.97%)
Oct 04, 2002	26.69	26.74	24.94	26.23	3,850,500	-0.46(-1.72%)
Oct 03, 2002	27.25	27.69	26.50	26.69	5,355,500	-0.56(-2.06%)
Oct 02, 2002	29.80	29.80	26.50	27.25	8,861,700	-2.55(-8.56%)
Oct 01, 2002	27.80	29.85	27.40	29.80	3,589,800	+2.49(+9.12%)
Sep 30, 2002	27.00	27.77	26.40	27.31	3,266,700	-0.34(-1.23%)
Sep 27, 2002	28.45	28.85	27.50	27.65	2,728,000	-1.15(-3.99%)
Sep 26, 2002	28.67	28.89	28.31	28.80	2,737,300	-0.35(-1.20%)
Sep 25, 2002	28.00	29.15	27.96	29.15	3,075,400	+1.51(+5.46%)
Sep 24, 2002	28.10	28.11	27.28	27.64	3,848,300	-1.15(-3.99%)
Sep 23, 2002	28.90	29.00	28.12	28.79	2,136,100	-0.47(-1.61%)
Sep 20, 2002	29.15	29.80	28.55	29.26	4,712,100	+0.82(+2.88%)
Sep 19, 2002	28.80	29.30	28.25	28.44	2,569,300	-0.73(-2.50%)
Sep 18, 2002	28.79	29.44	28.30	29.17	3,735,700	+0.13(+0.45%)
Sep 17, 2002	29.90	29.90	28.80	29.04	3,254,500	-0.05(-0.17%)
Sep 16, 2002	28.95	29.12	28.65	29.09	2,915,200	+0.10(+0.34%)
Sep 13, 2002	28.85	29.09	28.55	28.99	3,352,100	-0.11(-0.38%)
Sep 12, 2002	29.34	29.37	29.00	29.10	2,690,700	-0.74(-2.48%)
Sep 11, 2002	30.25	30.36	29.75	29.84	1,380,300	-0.16(-0.53%)
Sep 10, 2002	29.55	30.00	29.18	30.00	2,172,600	+0.60(+2.04%)
Sep 09, 2002	29.93	29.93	29.30	29.40	2,985,500	-0.53(-1.77%)
Sep 06, 2002	29.40	30.00	29.27	29.93	2,099,600	+0.96(+3.31%)
Sep 05, 2002	29.27	29.62	28.83	28.97	3,948,400	-1.04(-3.47%)
Sep 04, 2002	29.60	30.03	29.50	30.01	700,000	+0.50(+1.69%)

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.