Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	35.45	36.71	35.45	36.71	1,029,920	+1.25(+3.52%)
Nov 27, 2002	34.61	35.46	34.25	35.46	1,315,267	+0.82(+2.38%)
Nov 26, 2002	35.38	35.47	34.61	34.63	1,513,740	-0.93(-2.61%)
Nov 25, 2002	35.91	36.13	35.24	35.56	1,434,217	-0.40(-1.12%)
Nov 22, 2002	35.10	36.59	35.10	35.97	1,918,972	+0.78(+2.21%)
Nov 21, 2002	34.57	35.49	34.33	35.19	2,172,243	+0.62(+1.80%)
Nov 20, 2002	34.07	34.59	33.74	34.57	1,767,411	+0.41(+1.20%)
Nov 19, 2002	33.59	34.54	33.33	34.16	1,405,616	+0.56(+1.67%)
Nov 18, 2002	34.22	34.22	33.49	33.59	1,353,224	-0.72(-2.09%)
Nov 15, 2002	33.24	34.36	33.04	34.31	1,491,554	+1.08(+3.24%)
Nov 14, 2002	33.18	33.37	32.76	33.24	1,187,362	+0.88(+2.71%)
Nov 13, 2002	32.38	32.88	31.75	32.36	1,815,259	-0.10(-0.30%)
Nov 12, 2002	31.36	33.04	31.36	32.46	2,398,515	+1.29(+4.13%)
Nov 11, 2002	31.35	31.91	31.15	31.17	1,012,011	-0.73(-2.28%)
Nov 08, 2002	31.90	32.30	31.16	31.90	1,837,178	-0.04(-0.12%)
Nov 07, 2002	33.20	33.20	31.65	31.93	1,862,571	-1.26(-3.81%)
Nov 06, 2002	32.36	33.63	31.62	33.20	3,561,954	+1.40(+4.40%)
Nov 05, 2002	32.06	32.40	31.38	31.80	1,841,321	-0.37(-1.14%)
Nov 04, 2002	31.50	33.07	31.35	32.17	3,507,825	+1.41(+4.60%)
Nov 01, 2002	29.55	31.04	28.66	30.75	3,945,535	+1.20(+4.05%)
Oct 31, 2002	30.06	30.06	29.48	29.55	5,138,645	-0.50(-1.67%)
Oct 30, 2002	31.42	31.54	29.14	30.06	10,609,683	-3.16(-9.53%)
Oct 29, 2002	34.52	35.12	33.11	33.22	5,255,323	-2.24(-6.33%)
Oct 28, 2002	36.74	36.90	35.26	35.47	1,592,194	-0.36(-1.00%)
Oct 25, 2002	34.64	36.05	34.04	35.82	2,178,257	+0.42(+1.18%)
Oct 24, 2002	36.03	36.66	35.17	35.41	1,760,729	-0.63(-1.74%)
Oct 23, 2002	35.32	36.08	34.65	36.03	2,223,164	+0.04(+0.12%)
Oct 22, 2002	36.14	36.60	35.61	35.99	1,782,247	-0.90(-2.43%)
Oct 21, 2002	35.24	37.10	35.17	36.89	1,831,564	+0.97(+2.71%)
Oct 18, 2002	35.92	36.33	35.05	35.91	1,816,328	+0.00(+0.00%)
Oct 17, 2002	34.79	36.18	34.54	35.91	3,050,202	+2.28(+6.79%)
Oct 16, 2002	34.42	35.02	33.63	33.63	3,639,606	-1.50(-4.26%)
Oct 15, 2002	34.04	35.48	33.95	35.13	1,759,125	+2.39(+7.29%)
Oct 14, 2002	32.17	32.94	31.92	32.74	1,975,240	+0.37(+1.13%)
Oct 11, 2002	30.86	33.30	30.86	32.38	2,709,122	+2.24(+7.45%)
Oct 10, 2002	27.93	30.27	27.89	30.13	2,003,975	+2.16(+7.73%)
Oct 09, 2002	28.95	29.16	27.87	27.97	40,095	-1.60(-5.42%)
Oct 08, 2002	28.81	30.08	28.51	29.57	2,019,078	+1.49(+5.30%)
Oct 07, 2002	28.92	29.44	28.05	28.08	2,085,904	-0.83(-2.87%)
Oct 04, 2002	30.34	30.60	28.20	28.91	1,924,185	-0.99(-3.30%)
Oct 03, 2002	30.75	31.07	29.67	29.90	2,441,551	-1.05(-3.38%)
Oct 02, 2002	32.18	32.47	30.68	30.95	1,894,915	-1.33(-4.13%)
Oct 01, 2002	31.01	32.28	30.47	32.28	66,825	+1.60(+5.22%)
Sep 30, 2002	31.68	31.68	29.26	30.68	4,378,567	-1.00(-3.14%)
Sep 27, 2002	33.03	33.07	31.62	31.67	1,390,379	-1.35(-4.10%)
Sep 26, 2002	32.36	33.16	32.32	33.03	2,173,045	+0.93(+2.89%)
Sep 25, 2002	32.17	32.53	31.12	32.10	3,718,995	+0.24(+0.75%)
Sep 24, 2002	33.11	33.45	31.72	31.86	2,480,310	-1.44(-4.31%)
Sep 23, 2002	33.07	33.82	32.97	33.30	1,539,669	-0.37(-1.09%)
Sep 20, 2002	34.53	34.77	33.59	33.66	133,651	-0.57(-1.66%)
Sep 19, 2002	35.35	35.50	34.12	34.23	1,685,750	-1.31(-3.68%)
Sep 18, 2002	35.17	35.76	34.99	35.54	2,078,152	+0.04(+0.11%)
Sep 17, 2002	37.04	37.11	35.35	35.50	2,558,764	-0.79(-2.16%)
Sep 16, 2002	35.99	36.45	35.61	36.29	1,591,392	+0.22(+0.62%)
Sep 13, 2002	35.54	36.50	35.43	36.06	2,514,926	+0.28(+0.77%)
Sep 12, 2002	36.17	36.21	35.69	35.79	2,525,351	-0.64(-1.75%)
Sep 11, 2002	37.00	37.03	36.06	36.42	2,542,859	-0.17(-0.47%)
Sep 10, 2002	36.07	36.64	35.65	36.60	9,535,790	+1.06(+2.99%)
Sep 09, 2002	33.67	35.61	33.26	35.53	11,115,956	+0.76(+2.17%)
Sep 06, 2002	35.35	35.54	34.52	34.78	1,829,827	+0.26(+0.76%)
Sep 05, 2002	35.69	35.82	34.46	34.52	1,946,104	-1.92(-5.28%)
Sep 04, 2002	35.82	36.44	35.13	36.44	1,541,005	+0.40(+1.10%)

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.