Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	35.00	35.09	34.86	35.00	732,033	+0.04(+0.10%)
Nov 27, 2002	34.35	35.05	34.23	34.97	476,798	+0.89(+2.63%)
Nov 26, 2002	34.60	34.61	33.94	34.07	636,286	-0.68(-1.95%)
Nov 25, 2002	34.70	34.97	34.37	34.75	560,075	+0.09(+0.25%)
Nov 22, 2002	34.40	34.96	34.40	34.66	445,206	-0.09(-0.27%)
Nov 21, 2002	34.14	34.81	34.14	34.76	820,022	+1.02(+3.02%)
Nov 20, 2002	33.07	33.96	33.07	33.74	721,918	+0.43(+1.28%)
Nov 19, 2002	33.23	33.57	33.10	33.31	432,735	+0.09(+0.26%)
Nov 18, 2002	33.83	33.83	33.20	33.23	602,199	-0.43(-1.29%)
Nov 15, 2002	32.93	33.66	32.93	33.66	430,241	+0.52(+1.57%)
Nov 14, 2002	33.05	33.29	32.92	33.14	407,101	+0.48(+1.48%)
Nov 13, 2002	32.37	32.92	32.14	32.66	222,118	+0.04(+0.11%)
Nov 12, 2002	32.58	33.09	32.58	32.62	264,103	+0.13(+0.40%)
Nov 11, 2002	32.80	32.91	32.43	32.49	414,167	-0.53(-1.60%)
Nov 08, 2002	33.20	33.62	32.90	33.02	322,992	-0.31(-0.93%)
Nov 07, 2002	33.77	33.89	33.13	33.33	552,593	-0.81(-2.37%)
Nov 06, 2002	34.09	34.32	33.61	34.14	290,153	+0.25(+0.75%)
Nov 05, 2002	33.68	33.96	32.96	33.88	286,134	+0.25(+0.75%)
Nov 04, 2002	33.90	34.31	33.50	33.63	852,307	+0.35(+1.06%)
Nov 01, 2002	32.76	33.56	32.61	33.28	450,471	+0.38(+1.14%)
Oct 31, 2002	33.09	33.36	32.59	32.90	4,392,480	-0.04(-0.13%)
Oct 30, 2002	32.51	33.10	32.51	32.95	1,043,248	+0.37(+1.13%)
Oct 29, 2002	33.02	33.02	32.04	32.58	561,461	-0.35(-1.07%)
Oct 28, 2002	33.56	33.56	32.89	32.93	453,935	-0.36(-1.08%)
Oct 25, 2002	32.26	33.29	32.26	33.29	128,033	+0.74(+2.28%)
Oct 24, 2002	33.49	33.49	32.48	32.55	181,380	-0.53(-1.59%)
Oct 23, 2002	32.48	33.08	32.17	33.08	265,350	+0.18(+0.55%)
Oct 22, 2002	32.76	33.12	32.60	32.89	467,515	-0.16(-0.48%)
Oct 21, 2002	32.32	33.20	32.22	33.05	712,219	+0.69(+2.14%)
Oct 18, 2002	32.19	32.62	31.89	32.36	254,403	-0.12(-0.38%)
Oct 17, 2002	32.58	32.62	32.30	32.48	499,246	+0.85(+2.69%)
Oct 16, 2002	32.15	32.15	31.44	31.63	311,769	-0.76(-2.34%)
Oct 15, 2002	31.97	32.37	31.76	32.39	206,183	+1.65(+5.35%)
Oct 14, 2002	30.38	30.92	30.38	30.74	267,982	+0.14(+0.45%)
Oct 11, 2002	30.27	31.17	30.15	30.61	159,625	+1.15(+3.92%)
Oct 10, 2002	28.42	30.22	28.15	29.45	1,215,068	+1.01(+3.55%)
Oct 09, 2002	28.87	29.07	28.25	28.44	318,558	-0.91(-3.10%)
Oct 08, 2002	29.37	29.64	28.52	29.35	364,700	+0.34(+1.17%)
Oct 07, 2002	29.63	29.92	28.90	29.01	431,488	-0.79(-2.66%)
Oct 04, 2002	30.56	30.58	29.48	29.81	1,314,695	-0.61(-2.02%)
Oct 03, 2002	30.79	31.25	30.38	30.42	427,885	-0.32(-1.06%)
Oct 02, 2002	31.43	31.74	30.72	30.74	4,738,891	-1.02(-3.20%)
Oct 01, 2002	30.87	31.78	30.53	31.76	485,528	+1.22(+3.99%)
Sep 30, 2002	30.18	30.90	29.91	30.54	2,090,654	-0.24(-0.77%)
Sep 27, 2002	31.70	31.91	30.78	30.78	171,403	-1.01(-3.18%)
Sep 26, 2002	31.29	31.91	31.29	31.79	144,383	+0.51(+1.61%)
Sep 25, 2002	30.88	31.33	30.42	31.29	267,012	+0.82(+2.70%)
Sep 24, 2002	30.66	31.10	30.38	30.46	363,592	-0.82(-2.63%)
Sep 23, 2002	31.07	31.29	30.84	31.29	199,255	-0.06(-0.21%)
Sep 20, 2002	31.39	31.67	31.22	31.35	189,001	-0.12(-0.37%)
Sep 19, 2002	31.82	32.06	31.35	31.47	313,570	-0.79(-2.46%)
Sep 18, 2002	32.17	32.73	31.94	32.26	116,393	-0.36(-1.11%)
Sep 17, 2002	33.68	33.68	32.51	32.62	207,291	-0.61(-1.85%)
Sep 16, 2002	33.20	33.34	32.88	33.23	496,890	-0.04(-0.13%)
Sep 13, 2002	33.01	33.42	32.84	33.28	207,707	-0.15(-0.45%)
Sep 12, 2002	34.04	34.06	33.33	33.43	215,328	-0.70(-2.05%)
Sep 11, 2002	34.71	34.71	34.11	34.13	188,308	-0.17(-0.50%)
Sep 10, 2002	34.03	34.30	33.88	34.30	386,178	+0.17(+0.49%)
Sep 09, 2002	33.64	34.22	33.31	34.14	404,884	+0.34(+1.00%)
Sep 06, 2002	33.90	33.98	33.57	33.80	119,719	+0.45(+1.34%)
Sep 05, 2002	33.02	33.58	32.84	33.35	126,508	-0.39(-1.16%)
Sep 04, 2002	33.29	33.85	33.05	33.74	158,240	+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.