Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	34.95	35.57	34.95	35.30	371,600	+0.13(+0.37%)
Nov 27, 2002	34.42	35.33	34.39	35.17	426,100	+1.05(+3.08%)
Nov 26, 2002	34.31	34.60	34.02	34.12	714,600	-0.18(-0.52%)
Nov 25, 2002	34.90	35.06	34.05	34.30	875,600	-0.54(-1.55%)
Nov 22, 2002	34.50	35.10	34.30	34.84	788,000	-0.06(-0.17%)
Nov 21, 2002	34.35	35.15	34.35	34.90	785,000	+0.68(+1.99%)
Nov 20, 2002	33.40	34.22	33.30	34.22	634,200	+0.62(+1.85%)
Nov 19, 2002	33.96	34.17	33.32	33.60	444,700	-0.39(-1.15%)
Nov 18, 2002	34.50	34.75	33.93	33.99	496,200	-0.51(-1.48%)
Nov 15, 2002	34.10	34.50	33.85	34.50	734,300	+0.15(+0.44%)
Nov 14, 2002	33.83	34.40	33.70	34.35	757,300	+0.77(+2.29%)
Nov 13, 2002	32.35	33.65	32.01	33.58	1,044,800	+1.28(+3.96%)
Nov 12, 2002	31.85	32.54	31.75	32.30	1,178,500	+0.45(+1.41%)
Nov 11, 2002	32.15	32.17	31.66	31.85	997,100	-0.51(-1.58%)
Nov 08, 2002	32.97	33.15	32.19	32.36	1,165,100	-0.84(-2.53%)
Nov 07, 2002	33.46	33.50	33.00	33.20	618,400	-0.51(-1.51%)
Nov 06, 2002	33.60	33.80	33.10	33.71	646,200	+0.16(+0.48%)
Nov 05, 2002	33.25	33.65	32.97	33.55	974,900	+0.46(+1.39%)
Nov 04, 2002	33.80	33.97	33.08	33.09	943,900	-0.18(-0.54%)
Nov 01, 2002	33.55	33.66	33.15	33.27	1,293,100	-0.28(-0.83%)
Oct 31, 2002	33.73	34.07	33.37	33.55	671,200	-0.29(-0.86%)
Oct 30, 2002	33.31	34.08	33.30	33.84	60,000	+0.53(+1.59%)
Oct 29, 2002	34.00	34.25	32.84	33.31	592,200	-0.63(-1.86%)
Oct 28, 2002	34.99	34.99	33.87	33.94	644,500	-0.80(-2.30%)
Oct 25, 2002	33.71	35.05	33.71	34.74	910,600	+1.00(+2.96%)
Oct 24, 2002	34.73	34.85	33.56	33.74	635,100	-0.96(-2.77%)
Oct 23, 2002	34.41	34.90	33.67	34.70	546,800	+0.13(+0.38%)
Oct 22, 2002	34.52	35.10	34.00	34.57	822,600	+0.02(+0.06%)
Oct 21, 2002	32.50	34.90	32.43	34.55	676,300	+1.45(+4.38%)
Oct 18, 2002	33.09	33.50	32.18	33.10	973,400	-0.14(-0.42%)
Oct 17, 2002	33.00	33.50	32.68	33.24	503,700	+1.11(+3.45%)
Oct 16, 2002	33.20	33.50	31.70	32.13	620,800	-1.07(-3.22%)
Oct 15, 2002	32.75	33.20	32.50	33.20	692,000	+1.31(+4.11%)
Oct 14, 2002	31.82	31.96	31.37	31.89	545,200	-0.09(-0.28%)
Oct 11, 2002	30.40	31.98	30.31	31.98	665,000	+1.68(+5.54%)
Oct 10, 2002	28.75	30.48	28.75	30.30	853,200	+1.50(+5.21%)
Oct 09, 2002	29.47	29.47	28.69	28.80	518,300	-0.70(-2.37%)
Oct 08, 2002	29.76	29.86	28.55	29.50	1,287,400	-0.01(-0.03%)
Oct 07, 2002	30.95	31.10	29.46	29.51	869,700	-1.55(-4.99%)
Oct 04, 2002	31.10	31.42	30.55	31.06	838,600	+0.21(+0.68%)
Oct 03, 2002	31.20	31.56	30.60	30.85	536,600	-0.18(-0.58%)
Oct 02, 2002	31.98	32.13	31.03	31.03	788,300	-0.95(-2.97%)
Oct 01, 2002	30.65	32.20	30.57	31.98	975,700	+1.49(+4.89%)
Sep 30, 2002	30.95	31.00	29.98	30.49	1,597,100	-0.77(-2.46%)
Sep 27, 2002	31.39	31.75	31.13	31.26	983,900	-0.13(-0.41%)
Sep 26, 2002	32.10	32.10	31.16	31.39	1,240,800	-0.66(-2.06%)
Sep 25, 2002	31.75	32.28	31.00	32.05	732,000	+0.61(+1.94%)
Sep 24, 2002	32.20	32.54	31.33	31.44	1,024,700	-1.11(-3.41%)
Sep 23, 2002	32.53	32.65	31.95	32.55	1,110,700	+0.02(+0.06%)
Sep 20, 2002	32.00	32.97	32.00	32.53	2,035,300	+0.29(+0.90%)
Sep 19, 2002	32.67	32.67	32.00	32.24	1,500,500	-0.46(-1.41%)
Sep 18, 2002	32.70	33.05	32.50	32.70	891,100	-0.31(-0.94%)
Sep 17, 2002	33.70	33.85	33.01	33.01	1,349,700	-0.50(-1.49%)
Sep 16, 2002	33.55	33.70	33.13	33.51	705,500	-0.02(-0.06%)
Sep 13, 2002	33.78	33.99	33.27	33.53	1,218,900	-0.25(-0.74%)
Sep 12, 2002	34.50	34.50	33.65	33.78	1,064,600	-0.97(-2.79%)
Sep 11, 2002	35.25	35.30	34.73	34.75	814,100	-0.47(-1.33%)
Sep 10, 2002	35.15	35.37	35.03	35.22	853,700	+0.12(+0.34%)
Sep 09, 2002	34.60	35.20	34.36	35.10	754,300	+0.09(+0.26%)
Sep 06, 2002	35.10	35.47	34.97	35.01	493,100	+0.41(+1.18%)
Sep 05, 2002	34.75	34.97	34.49	34.60	684,700	-0.65(-1.84%)
Sep 04, 2002	35.09	35.40	34.83	35.25	1,027,000	+0.10(+0.28%)

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.