Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2002	36.29	37.05	36.20	37.05	5,780,974	+1.19(+3.33%)
Nov 26, 2002	36.49	36.49	35.85	35.86	36,229	-0.61(-1.68%)
Nov 25, 2002	36.34	36.85	35.78	36.47	126,082	-0.15(-0.42%)
Nov 22, 2002	36.57	36.90	36.55	36.62	34,005	-0.11(-0.31%)
Nov 21, 2002	36.33	36.83	36.26	36.74	33,482	+0.89(+2.47%)
Nov 20, 2002	35.04	35.92	35.04	35.85	113,657	+0.63(+1.78%)
Nov 19, 2002	35.19	35.50	34.95	35.22	26,681	-0.01(-0.02%)
Nov 18, 2002	35.84	35.99	35.22	35.23	41,722	-0.47(-1.33%)
Nov 15, 2002	35.19	35.71	35.02	35.71	2,131,897	+0.28(+0.80%)
Nov 14, 2002	35.40	35.51	35.11	35.42	37,798	+0.87(+2.52%)
Nov 13, 2002	34.38	35.04	34.10	34.55	29,558	-0.12(-0.35%)
Nov 12, 2002	34.56	35.09	34.56	34.67	51,662	+0.00(+0.00%)
Nov 11, 2002	35.06	35.06	34.60	34.67	77,690	-0.69(-1.95%)
Nov 08, 2002	35.36	35.36	35.36	35.36	0	+0.00(+0.00%)
Nov 07, 2002	35.96	35.96	35.10	35.36	11,509	-0.88(-2.43%)
Nov 06, 2002	36.20	36.27	35.41	36.24	36,621	+0.42(+1.17%)
Nov 05, 2002	35.48	35.98	35.45	35.82	100,578	+0.38(+1.08%)
Nov 04, 2002	35.80	36.22	35.33	35.44	20,403	+0.25(+0.72%)
Nov 01, 2002	34.96	35.30	34.77	35.19	20,403	+0.55(+1.59%)
Oct 31, 2002	34.93	35.08	34.28	34.64	105,025	-0.09(-0.26%)
Oct 30, 2002	34.57	34.98	34.31	34.73	19,880	+0.34(+0.98%)
Oct 29, 2002	34.21	34.66	33.82	34.39	22,626	-0.23(-0.66%)
Oct 28, 2002	35.48	35.48	34.62	34.62	12,569,041	-0.16(-0.46%)
Oct 25, 2002	34.37	35.00	34.18	34.78	47,869	+0.30(+0.86%)
Oct 24, 2002	35.32	35.32	34.30	34.48	63,695	-0.52(-1.49%)
Oct 23, 2002	33.79	35.00	34.11	35.00	38,845	+0.24(+0.68%)
Oct 22, 2002	34.47	34.96	34.38	34.77	77,820	-0.34(-0.96%)
Oct 21, 2002	34.25	35.15	34.14	35.10	15,080,233	+0.83(+2.43%)
Oct 18, 2002	34.09	34.65	33.79	34.27	106,202	-0.03(-0.09%)
Oct 17, 2002	34.61	34.65	34.10	34.30	154,987	+0.73(+2.19%)
Oct 16, 2002	33.88	34.02	33.30	33.56	46,169	-0.85(-2.47%)
Oct 15, 2002	33.82	34.41	33.57	34.41	82,529	+1.83(+5.61%)
Oct 14, 2002	32.24	32.81	32.24	32.59	31,520	-0.02(-0.07%)
Oct 11, 2002	31.88	32.61	31.62	32.61	218,290	+1.69(+5.46%)
Oct 10, 2002	30.02	31.26	29.78	30.92	67,095	+0.76(+2.51%)
Oct 09, 2002	30.32	30.81	30.06	30.16	65,526	-1.15(-3.69%)
Oct 08, 2002	30.85	31.32	30.28	31.32	21,711	+0.91(+2.99%)
Oct 07, 2002	31.00	31.20	30.70	30.41	29,558	-0.65(-2.09%)
Oct 04, 2002	31.97	31.97	30.74	31.06	30,343	-0.63(-2.00%)
Oct 03, 2002	31.98	32.36	31.54	31.69	23,673	-0.21(-0.67%)
Oct 02, 2002	32.28	32.83	31.77	31.91	60,948	-0.65(-2.00%)
Oct 01, 2002	31.35	32.56	31.29	32.56	82,529	+1.25(+4.01%)
Sep 30, 2002	31.10	31.84	30.66	31.30	49,046	-0.35(-1.11%)
Sep 27, 2002	32.33	32.53	31.64	31.65	2,634,659	-1.22(-3.72%)
Sep 26, 2002	32.56	33.01	32.42	32.88	30,866	+0.69(+2.14%)
Sep 25, 2002	32.11	32.56	31.56	32.19	179,445	+0.56(+1.76%)
Sep 24, 2002	31.45	32.08	31.40	31.63	13,484,580	-0.48(-1.50%)
Sep 23, 2002	32.11	32.20	31.59	32.11	33,351	-0.46(-1.41%)
Sep 20, 2002	32.54	32.60	32.37	32.57	1,255,596	+0.05(+0.16%)
Sep 19, 2002	32.78	33.17	32.34	32.52	742,240	-1.14(-3.38%)
Sep 18, 2002	33.44	33.80	32.89	33.66	16,479	+0.17(+0.50%)
Sep 17, 2002	34.45	34.45	33.47	33.49	14,387	-0.80(-2.34%)
Sep 16, 2002	34.19	34.29	33.73	34.29	1,608,732	-0.01(-0.02%)
Sep 13, 2002	33.87	34.30	33.83	34.30	30,343	+0.20(+0.58%)
Sep 12, 2002	34.55	34.57	34.09	34.10	8,501	-1.10(-3.13%)
Sep 11, 2002	35.63	35.65	34.93	35.20	1,716,897	+0.14(+0.39%)
Sep 10, 2002	34.68	35.06	34.58	35.06	10,070	+0.34(+0.99%)
Sep 09, 2002	33.82	34.80	33.82	34.72	83,967	+0.23(+0.66%)
Sep 06, 2002	34.54	34.59	34.07	34.49	79,390	+0.83(+2.48%)
Sep 05, 2002	33.72	34.02	33.50	33.66	2,075,526	-0.92(-2.65%)
Sep 04, 2002	33.76	34.57	33.76	34.57	199,587	+0.86(+2.54%)

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.