Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	28.32	28.32	27.63	27.75	1,542,883	-0.24(-0.85%)
Nov 27, 2002	27.68	28.01	27.54	27.99	2,586,160	+0.46(+1.66%)
Nov 26, 2002	27.58	27.68	27.26	27.53	3,689,282	-0.20(-0.72%)
Nov 25, 2002	28.04	28.04	27.61	27.73	2,941,959	-0.40(-1.41%)
Nov 22, 2002	27.85	28.18	27.81	28.12	4,572,613	+0.28(+1.01%)
Nov 21, 2002	28.10	28.23	27.65	27.84	4,633,908	-0.45(-1.58%)
Nov 20, 2002	28.23	28.30	27.76	28.29	2,888,100	+0.11(+0.39%)
Nov 19, 2002	27.78	28.44	27.78	28.18	2,651,807	+0.40(+1.43%)
Nov 18, 2002	28.01	28.02	27.72	27.78	2,394,297	-0.29(-1.04%)
Nov 15, 2002	27.85	28.12	27.83	28.07	2,793,982	+0.15(+0.53%)
Nov 14, 2002	27.93	28.07	27.78	27.92	2,351,681	+0.08(+0.28%)
Nov 13, 2002	27.54	28.04	27.22	27.85	3,379,545	+0.44(+1.59%)
Nov 12, 2002	27.58	27.85	27.32	27.41	3,104,082	-0.16(-0.58%)
Nov 11, 2002	27.81	28.04	27.56	27.57	2,138,238	-0.32(-1.15%)
Nov 08, 2002	28.23	28.45	27.81	27.89	2,504,192	-0.09(-0.32%)
Nov 07, 2002	27.90	28.23	27.80	27.98	3,318,250	+0.13(+0.48%)
Nov 06, 2002	28.29	28.30	27.69	27.85	4,116,349	-0.45(-1.60%)
Nov 05, 2002	27.67	28.35	27.63	28.30	4,250,363	+0.64(+2.31%)
Nov 04, 2002	28.14	28.40	27.58	27.66	4,012,801	-0.60(-2.13%)
Nov 01, 2002	28.21	28.34	27.94	28.26	2,431,654	-0.14(-0.49%)
Oct 31, 2002	28.26	28.47	28.01	28.40	4,860,589	+0.35(+1.24%)
Oct 30, 2002	28.12	28.21	27.91	28.05	5,503,457	+0.08(+0.30%)
Oct 29, 2002	27.79	28.23	27.71	27.97	5,113,021	+0.31(+1.14%)
Oct 28, 2002	28.06	28.10	27.57	27.65	4,593,468	-0.30(-1.08%)
Oct 25, 2002	27.93	28.29	27.75	27.96	36,268	+0.03(+0.12%)
Oct 24, 2002	28.62	28.62	27.76	27.92	3,809,695	-0.60(-2.09%)
Oct 23, 2002	27.85	28.59	27.85	28.52	8,195,342	+0.67(+2.42%)
Oct 22, 2002	31.26	31.26	27.41	27.85	23,289,592	-3.41(-10.90%)
Oct 21, 2002	31.24	31.26	30.73	31.26	2,396,836	-0.09(-0.30%)
Oct 18, 2002	31.43	31.59	31.19	31.35	2,514,892	+0.03(+0.11%)
Oct 17, 2002	31.46	31.51	30.99	31.32	1,891,609	+0.30(+0.96%)
Oct 16, 2002	31.39	31.76	30.85	31.02	2,093,627	-0.38(-1.19%)
Oct 15, 2002	30.81	31.76	30.81	31.39	3,099,185	+0.58(+1.90%)
Oct 14, 2002	30.45	30.95	30.34	30.81	1,681,612	+0.36(+1.18%)
Oct 11, 2002	29.78	30.46	29.51	30.45	3,795,187	+0.67(+2.26%)
Oct 10, 2002	29.69	30.11	29.07	29.78	4,413,574	+0.43(+1.47%)
Oct 09, 2002	29.92	30.21	29.33	29.35	3,444,103	-0.84(-2.79%)
Oct 08, 2002	30.53	30.90	30.16	30.19	3,369,571	-0.31(-1.03%)
Oct 07, 2002	30.74	31.32	30.51	30.51	2,824,810	-0.31(-1.00%)
Oct 04, 2002	31.50	31.60	30.47	30.81	2,526,861	-0.62(-1.96%)
Oct 03, 2002	31.30	32.08	31.30	31.43	2,476,084	+0.03(+0.11%)
Oct 02, 2002	31.91	31.93	31.38	31.40	1,993,344	-0.45(-1.42%)
Oct 01, 2002	31.25	32.07	31.13	31.85	2,493,493	+0.62(+1.98%)
Sep 30, 2002	31.57	31.57	31.01	31.23	3,119,315	-0.45(-1.41%)
Sep 27, 2002	31.81	32.08	31.58	31.68	3,277,447	-0.12(-0.38%)
Sep 26, 2002	31.51	31.96	31.32	31.80	2,599,761	+0.42(+1.34%)
Sep 25, 2002	30.99	31.62	30.89	31.38	2,322,666	+0.64(+2.08%)
Sep 24, 2002	30.99	31.26	30.66	30.74	2,717,635	-0.76(-2.42%)
Sep 23, 2002	31.24	31.76	31.09	31.50	2,581,627	-0.20(-0.64%)
Sep 20, 2002	31.68	31.93	31.24	31.71	3,600,060	+0.27(+0.86%)
Sep 19, 2002	31.78	31.96	31.35	31.44	2,144,041	-0.35(-1.09%)
Sep 18, 2002	31.87	32.12	31.40	31.78	2,869,059	-0.18(-0.57%)
Sep 17, 2002	32.95	33.03	31.87	31.97	3,051,129	-0.81(-2.47%)
Sep 16, 2002	32.51	32.78	32.42	32.78	2,150,388	+0.15(+0.47%)
Sep 13, 2002	32.65	32.77	32.29	32.62	2,381,966	-0.22(-0.66%)
Sep 12, 2002	32.98	33.09	32.79	32.84	2,668,491	-0.46(-1.39%)
Sep 11, 2002	33.55	33.57	33.21	33.30	1,651,690	-0.13(-0.38%)
Sep 10, 2002	33.17	33.51	33.06	33.43	1,577,882	+0.15(+0.45%)
Sep 09, 2002	33.00	33.50	32.87	33.28	2,336,811	+0.14(+0.43%)
Sep 06, 2002	33.25	33.36	32.69	33.14	2,042,851	+0.16(+0.48%)
Sep 05, 2002	32.15	33.06	32.12	32.98	3,621,096	+0.36(+1.10%)
Sep 04, 2002	32.34	32.76	32.28	32.62	2,477,897	+0.39(+1.21%)

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.