Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	38.40	38.44	37.35	37.35	80,500	-0.95(-2.48%)
Nov 27, 2002	36.80	38.30	36.80	38.30	145,800	+1.50(+4.08%)
Nov 26, 2002	36.80	37.00	36.30	36.80	220,000	-0.10(-0.27%)
Nov 25, 2002	35.95	37.26	35.95	36.90	199,500	+0.90(+2.50%)
Nov 22, 2002	36.00	36.55	35.60	36.00	185,000	-0.07(-0.19%)
Nov 21, 2002	34.70	36.27	34.58	36.07	249,200	+1.37(+3.95%)
Nov 20, 2002	33.88	34.72	33.88	34.70	113,600	+0.72(+2.12%)
Nov 19, 2002	34.00	34.34	33.84	33.98	199,400	-0.07(-0.21%)
Nov 18, 2002	34.40	34.80	33.86	34.05	306,700	-0.46(-1.33%)
Nov 15, 2002	33.50	34.57	33.50	34.51	208,200	+0.82(+2.43%)
Nov 14, 2002	32.79	33.75	32.67	33.69	209,200	+1.40(+4.34%)
Nov 13, 2002	32.07	32.46	31.45	32.29	133,200	+0.12(+0.37%)
Nov 12, 2002	31.84	32.81	31.37	32.17	198,200	+0.35(+1.10%)
Nov 11, 2002	31.94	32.24	31.33	31.82	189,200	-0.12(-0.38%)
Nov 08, 2002	32.09	32.39	31.74	31.94	125,300	-0.16(-0.50%)
Nov 07, 2002	33.00	33.00	31.92	32.10	185,900	-0.87(-2.64%)
Nov 06, 2002	32.35	33.11	32.00	32.97	284,200	+0.66(+2.04%)
Nov 05, 2002	32.83	32.95	32.05	32.31	310,000	-0.58(-1.76%)
Nov 04, 2002	32.75	33.32	32.46	32.89	424,000	+0.23(+0.70%)
Nov 01, 2002	32.05	32.66	31.34	32.66	208,200	+0.61(+1.90%)
Oct 31, 2002	32.80	32.82	31.55	32.05	165,400	+0.05(+0.16%)
Oct 30, 2002	31.80	32.00	30.99	32.00	197,100	+0.30(+0.95%)
Oct 29, 2002	31.76	31.94	31.00	31.70	131,100	-0.06(-0.19%)
Oct 28, 2002	32.70	32.92	31.75	31.76	137,600	-0.75(-2.31%)
Oct 25, 2002	32.35	32.62	32.00	32.51	161,400	+0.21(+0.65%)
Oct 24, 2002	32.50	33.00	32.10	32.30	419,300	+0.50(+1.57%)
Oct 23, 2002	31.11	31.80	30.95	31.80	163,400	+0.69(+2.22%)
Oct 22, 2002	31.90	31.91	30.47	31.11	430,400	-1.04(-3.23%)
Oct 21, 2002	31.60	32.15	30.90	32.15	393,600	+0.54(+1.71%)
Oct 18, 2002	31.80	32.00	31.08	31.61	383,200	-0.19(-0.60%)
Oct 17, 2002	31.00	32.65	30.90	31.80	568,200	+1.75(+5.82%)
Oct 16, 2002	30.14	30.95	30.00	30.05	725,200	-1.45(-4.60%)
Oct 15, 2002	31.00	31.68	30.80	31.50	469,100	+1.90(+6.42%)
Oct 14, 2002	29.80	30.19	29.43	29.60	138,600	-0.34(-1.14%)
Oct 11, 2002	29.25	30.20	29.00	29.94	519,900	+1.39(+4.87%)
Oct 10, 2002	27.86	28.60	27.15	28.55	500,900	+0.56(+2.00%)
Oct 09, 2002	28.81	28.99	27.65	27.99	1,023,100	-1.70(-5.73%)
Oct 08, 2002	29.00	29.90	28.25	29.69	789,600	+0.79(+2.73%)
Oct 07, 2002	29.72	30.12	28.57	28.90	466,200	-0.85(-2.86%)
Oct 04, 2002	29.99	30.32	28.52	29.75	871,300	-0.23(-0.77%)
Oct 03, 2002	30.93	31.05	29.73	29.98	821,300	-1.77(-5.57%)
Oct 02, 2002	32.90	33.14	31.65	31.75	316,200	-1.15(-3.50%)
Oct 01, 2002	32.36	33.04	30.68	32.90	564,200	+0.54(+1.67%)
Sep 30, 2002	32.25	32.53	30.94	32.36	285,600	+0.07(+0.22%)
Sep 27, 2002	33.70	33.77	32.05	32.29	215,200	-1.51(-4.47%)
Sep 26, 2002	32.95	33.80	32.85	33.80	351,300	+1.35(+4.16%)
Sep 25, 2002	31.60	32.79	31.45	32.45	234,400	+1.35(+4.34%)
Sep 24, 2002	31.35	31.60	31.10	31.10	262,600	-0.61(-1.92%)
Sep 23, 2002	32.37	32.54	31.55	31.71	206,800	-0.69(-2.13%)
Sep 20, 2002	32.20	32.65	31.96	32.40	175,000	-0.03(-0.09%)
Sep 19, 2002	32.25	33.36	32.25	32.43	359,700	-0.17(-0.52%)
Sep 18, 2002	33.22	33.22	32.20	32.60	458,300	-0.62(-1.87%)
Sep 17, 2002	34.50	34.50	33.20	33.22	137,500	-0.51(-1.51%)
Sep 16, 2002	33.00	34.00	33.00	33.73	253,900	+0.03(+0.09%)
Sep 13, 2002	31.80	33.95	31.75	33.70	673,000	+0.05(+0.15%)
Sep 12, 2002	34.85	36.04	33.51	33.65	1,173,100	-2.38(-6.61%)
Sep 11, 2002	36.20	36.75	36.03	36.03	122,900	+0.08(+0.22%)
Sep 10, 2002	36.65	36.93	35.60	35.95	480,100	-0.47(-1.29%)
Sep 09, 2002	35.40	36.42	34.77	36.42	336,100	+1.02(+2.88%)
Sep 06, 2002	33.50	35.40	33.50	35.40	316,500	+2.61(+7.96%)
Sep 05, 2002	33.00	33.40	32.53	32.79	339,100	-0.44(-1.32%)
Sep 04, 2002	33.40	33.40	32.77	33.23	287,900	-0.17(-0.51%)

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.