Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	30.13	30.13	29.39	29.52	1,450,090	-0.25(-0.85%)
Nov 27, 2002	29.45	29.80	29.30	29.78	2,430,622	+0.49(+1.66%)
Nov 26, 2002	29.35	29.45	29.01	29.29	3,467,399	-0.21(-0.72%)
Nov 25, 2002	29.83	29.83	29.38	29.50	2,765,022	-0.42(-1.41%)
Nov 22, 2002	29.63	29.98	29.59	29.92	4,297,604	+0.30(+1.01%)
Nov 21, 2002	29.89	30.04	29.42	29.62	4,355,213	-0.48(-1.58%)
Nov 20, 2002	30.04	30.11	29.54	30.10	2,714,402	+0.12(+0.39%)
Nov 19, 2002	29.56	30.26	29.56	29.98	2,492,321	+0.42(+1.43%)
Nov 18, 2002	29.81	29.81	29.49	29.56	2,250,298	-0.31(-1.04%)
Nov 15, 2002	29.63	29.92	29.61	29.87	2,625,944	+0.16(+0.53%)
Nov 14, 2002	29.72	29.86	29.55	29.71	2,210,245	+0.08(+0.28%)
Nov 13, 2002	29.31	29.83	28.97	29.63	3,176,290	+0.46(+1.59%)
Nov 12, 2002	29.34	29.64	29.07	29.17	2,917,394	-0.17(-0.58%)
Nov 11, 2002	29.59	29.83	29.32	29.34	2,009,639	-0.34(-1.15%)
Nov 08, 2002	30.04	30.27	29.59	29.68	2,353,584	-0.09(-0.32%)
Nov 07, 2002	29.69	30.04	29.58	29.77	3,118,682	+0.14(+0.48%)
Nov 06, 2002	30.10	30.11	29.47	29.63	3,868,781	-0.48(-1.60%)
Nov 05, 2002	29.44	30.16	29.40	30.11	3,994,735	+0.68(+2.31%)
Nov 04, 2002	29.94	30.22	29.35	29.43	3,771,461	-0.64(-2.13%)
Nov 01, 2002	30.01	30.15	29.72	30.07	2,285,408	-0.15(-0.49%)
Oct 31, 2002	30.07	30.29	29.81	30.22	4,568,261	+0.37(+1.24%)
Oct 30, 2002	29.92	30.02	29.69	29.85	5,172,465	+0.09(+0.30%)
Oct 29, 2002	29.57	30.03	29.48	29.76	4,805,511	+0.33(+1.14%)
Oct 28, 2002	29.85	29.90	29.34	29.42	4,317,205	-0.32(-1.08%)
Oct 25, 2002	29.72	30.10	29.52	29.75	34,087	+0.04(+0.12%)
Oct 24, 2002	30.45	30.45	29.54	29.71	3,580,570	-0.63(-2.09%)
Oct 23, 2002	29.63	30.42	29.63	30.35	7,702,453	+0.72(+2.42%)
Oct 22, 2002	33.26	33.26	29.16	29.63	21,888,894	-3.63(-10.90%)
Oct 21, 2002	33.24	33.26	32.69	33.26	2,252,684	-0.10(-0.30%)
Oct 18, 2002	33.44	33.61	33.19	33.36	2,363,640	+0.04(+0.11%)
Oct 17, 2002	33.47	33.53	32.97	33.32	1,777,843	+0.32(+0.96%)
Oct 16, 2002	33.40	33.80	32.83	33.00	1,967,711	-0.40(-1.19%)
Oct 15, 2002	32.78	33.80	32.78	33.40	2,912,792	+0.62(+1.90%)
Oct 14, 2002	32.40	32.93	32.28	32.78	1,580,475	+0.38(+1.18%)
Oct 11, 2002	31.68	32.41	31.40	32.40	3,566,935	+0.72(+2.26%)
Oct 10, 2002	31.59	32.03	30.93	31.68	4,148,130	+0.46(+1.47%)
Oct 09, 2002	31.83	32.14	31.21	31.23	3,236,966	-0.90(-2.79%)
Oct 08, 2002	32.49	32.87	32.09	32.12	3,166,916	-0.33(-1.03%)
Oct 07, 2002	32.71	33.33	32.46	32.46	2,654,919	-0.33(-1.00%)
Oct 04, 2002	33.51	33.62	32.42	32.79	2,374,888	-0.66(-1.97%)
Oct 03, 2002	33.30	34.14	33.30	33.44	2,327,166	+0.04(+0.11%)
Oct 02, 2002	33.95	33.97	33.38	33.41	1,873,459	-0.48(-1.42%)
Oct 01, 2002	33.25	34.12	33.12	33.89	2,343,528	+0.66(+1.98%)
Sep 30, 2002	33.59	33.59	32.99	33.23	2,931,711	-0.48(-1.41%)
Sep 27, 2002	33.84	34.13	33.60	33.71	3,080,333	-0.13(-0.38%)
Sep 26, 2002	33.53	34.01	33.33	33.84	2,443,405	+0.45(+1.34%)
Sep 25, 2002	32.97	33.65	32.86	33.39	2,182,975	+0.68(+2.08%)
Sep 24, 2002	32.97	33.26	32.62	32.71	2,554,190	-0.81(-2.42%)
Sep 23, 2002	33.24	33.80	33.08	33.52	2,426,361	-0.22(-0.64%)
Sep 20, 2002	33.71	33.98	33.24	33.74	3,383,543	+0.29(+0.86%)
Sep 19, 2002	33.82	34.00	33.36	33.45	2,015,093	-0.37(-1.09%)
Sep 18, 2002	33.91	34.17	33.41	33.82	2,696,506	-0.19(-0.57%)
Sep 17, 2002	35.06	35.14	33.91	34.01	2,867,626	-0.86(-2.47%)
Sep 16, 2002	34.59	34.87	34.50	34.87	2,021,058	+0.16(+0.47%)
Sep 13, 2002	34.73	34.86	34.35	34.71	2,238,708	-0.23(-0.65%)
Sep 12, 2002	35.09	35.20	34.89	34.94	2,508,001	-0.49(-1.39%)
Sep 11, 2002	35.70	35.72	35.33	35.43	1,552,353	-0.13(-0.38%)
Sep 10, 2002	35.29	35.65	35.17	35.57	1,482,984	+0.16(+0.45%)
Sep 09, 2002	35.12	35.64	34.97	35.41	2,196,269	+0.15(+0.43%)
Sep 06, 2002	35.38	35.49	34.79	35.26	1,919,988	+0.17(+0.48%)
Sep 05, 2002	34.21	35.18	34.18	35.09	3,403,314	+0.38(+1.10%)
Sep 04, 2002	34.41	34.85	34.34	34.70	2,328,870	+0.42(+1.22%)

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.