Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	32.08	32.22	31.78	31.90	749,668	-0.11(-0.33%)
Nov 27, 2002	31.41	32.04	31.39	32.01	2,404,017	+0.78(+2.50%)
Nov 26, 2002	32.19	32.19	31.23	31.23	2,961,579	-0.96(-2.97%)
Nov 25, 2002	32.44	32.68	31.43	32.19	2,755,226	-0.25(-0.76%)
Nov 22, 2002	33.48	33.48	32.43	32.44	4,056,109	-1.04(-3.09%)
Nov 21, 2002	31.90	33.66	31.87	33.47	2,915,738	+1.87(+5.92%)
Nov 20, 2002	30.73	31.81	30.73	31.60	1,560,552	+0.86(+2.81%)
Nov 19, 2002	30.70	31.34	30.61	30.73	1,961,973	+0.04(+0.14%)
Nov 18, 2002	31.23	31.34	30.63	30.69	1,618,945	-0.44(-1.41%)
Nov 15, 2002	30.66	31.20	30.25	31.13	1,912,889	+0.47(+1.55%)
Nov 14, 2002	30.13	30.66	30.11	30.66	2,113,882	+0.94(+3.15%)
Nov 13, 2002	29.62	30.14	28.83	29.72	2,382,719	+0.10(+0.33%)
Nov 12, 2002	29.57	30.04	29.51	29.62	2,191,176	+0.23(+0.77%)
Nov 11, 2002	30.20	30.20	29.22	29.39	1,958,165	-0.80(-2.65%)
Nov 08, 2002	30.27	30.93	30.09	30.20	2,864,115	-0.22(-0.72%)
Nov 07, 2002	31.51	31.51	30.38	30.42	2,823,916	-1.09(-3.47%)
Nov 06, 2002	31.09	31.59	30.68	31.51	3,033,090	+0.60(+1.93%)
Nov 05, 2002	30.13	31.16	30.13	30.91	2,722,503	+0.24(+0.79%)
Nov 04, 2002	30.29	31.51	30.29	30.67	1,719,512	+0.39(+1.29%)
Nov 01, 2002	29.34	30.46	29.10	30.28	1,753,364	+0.95(+3.24%)
Oct 31, 2002	29.86	30.03	29.21	29.33	1,668,312	-0.46(-1.55%)
Oct 30, 2002	29.18	30.03	29.16	29.79	1,713,306	+0.62(+2.11%)
Oct 29, 2002	29.56	29.59	28.54	29.17	14,231,715	-0.43(-1.44%)
Oct 28, 2002	30.20	30.39	29.39	29.60	17,165,508	-0.24(-0.81%)
Oct 25, 2002	28.56	29.86	28.23	29.84	2,052,385	+1.28(+4.49%)
Oct 24, 2002	29.17	29.35	28.33	28.56	2,098,508	-0.45(-1.56%)
Oct 23, 2002	28.71	29.10	28.00	29.01	2,075,376	+0.22(+0.76%)
Oct 22, 2002	29.32	29.36	28.62	28.79	1,443,905	-0.52(-1.79%)
Oct 21, 2002	28.67	29.46	28.11	29.32	2,771,164	+0.65(+2.28%)
Oct 18, 2002	28.92	29.47	28.43	28.66	2,276,510	-0.26(-0.88%)
Oct 17, 2002	28.50	29.07	28.49	28.92	2,213,462	+1.25(+4.51%)
Oct 16, 2002	27.86	28.16	27.36	27.67	3,002,906	-0.19(-0.69%)
Oct 15, 2002	28.18	28.48	27.54	27.86	5,537,815	+1.39(+5.25%)
Oct 14, 2002	26.02	26.70	25.52	26.47	2,479,619	+0.46(+1.77%)
Oct 11, 2002	24.99	26.94	24.98	26.01	4,445,542	+1.69(+6.97%)
Oct 10, 2002	22.96	24.67	22.77	24.32	2,641,682	+1.36(+5.93%)
Oct 09, 2002	24.01	24.01	22.82	22.96	3,153,686	-1.06(-4.40%)
Oct 08, 2002	23.18	24.32	23.18	24.01	3,671,754	+1.04(+4.50%)
Oct 07, 2002	24.00	24.29	22.90	22.98	3,036,193	-1.10(-4.56%)
Oct 04, 2002	24.90	25.03	23.66	24.08	5,233,011	-0.82(-3.30%)
Oct 03, 2002	26.05	26.17	24.89	24.90	5,551,497	-1.70(-6.40%)
Oct 02, 2002	28.05	28.05	26.39	26.60	3,229,428	-1.45(-5.16%)
Oct 01, 2002	27.65	28.18	27.02	28.05	3,241,840	+0.65(+2.38%)
Sep 30, 2002	27.35	27.86	26.32	27.39	2,111,907	+0.05(+0.18%)
Sep 27, 2002	28.30	28.61	27.32	27.35	1,304,409	-1.19(-4.17%)
Sep 26, 2002	27.90	28.56	27.64	28.54	1,688,341	+0.95(+3.44%)
Sep 25, 2002	27.19	27.79	26.48	27.59	1,994,555	+0.99(+3.73%)
Sep 24, 2002	26.98	27.88	26.49	26.59	2,856,075	-1.07(-3.87%)
Sep 23, 2002	27.47	27.85	26.83	27.66	2,122,909	+0.01(+0.05%)
Sep 20, 2002	27.08	27.74	27.07	27.65	2,801,489	+0.58(+2.15%)
Sep 19, 2002	28.08	28.08	27.01	27.07	2,330,108	-1.56(-5.45%)
Sep 18, 2002	28.00	29.07	27.84	28.63	3,584,869	+0.21(+0.72%)
Sep 17, 2002	29.21	29.38	28.34	28.42	2,087,647	-0.30(-1.06%)
Sep 16, 2002	28.71	28.78	28.20	28.73	1,455,894	-0.11(-0.39%)
Sep 13, 2002	28.22	28.91	28.09	28.84	1,839,967	+0.52(+1.83%)
Sep 12, 2002	29.21	29.21	28.14	28.32	1,624,023	-1.18(-3.99%)
Sep 11, 2002	29.95	29.98	29.34	29.50	1,498,208	+0.01(+0.02%)
Sep 10, 2002	29.86	29.87	29.12	29.49	1,457,869	-0.43(-1.44%)
Sep 09, 2002	29.21	30.00	28.82	29.93	1,474,512	+0.39(+1.32%)
Sep 06, 2002	29.42	29.81	29.22	29.54	1,428,531	+0.82(+2.84%)
Sep 05, 2002	28.69	29.20	28.09	28.72	2,259,161	-0.32(-1.10%)
Sep 04, 2002	28.64	29.17	28.22	29.04	2,852,126	+0.48(+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.