Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	41.47	41.63	41.24	41.25	300,696	-0.22(-0.53%)
Nov 27, 2002	39.95	41.47	39.69	41.47	789,073	+1.68(+4.22%)
Nov 26, 2002	40.51	40.71	39.78	39.80	668,138	-0.94(-2.30%)
Nov 25, 2002	40.77	41.44	40.39	40.73	1,063,976	-0.04(-0.09%)
Nov 22, 2002	38.59	41.23	38.27	40.77	1,855,085	+2.18(+5.66%)
Nov 21, 2002	37.39	38.89	37.36	38.58	1,238,194	+1.82(+4.95%)
Nov 20, 2002	36.11	36.91	35.98	36.76	576,730	+0.57(+1.56%)
Nov 19, 2002	36.07	36.41	35.53	36.20	771,311	+0.25(+0.69%)
Nov 18, 2002	36.65	36.83	35.84	35.95	1,150,067	-0.16(-0.44%)
Nov 15, 2002	35.36	36.32	35.15	36.11	801,517	+0.08(+0.22%)
Nov 14, 2002	34.47	36.07	34.47	36.03	1,909,161	+2.07(+6.09%)
Nov 13, 2002	35.15	35.15	33.77	33.96	1,965,046	-1.19(-3.39%)
Nov 12, 2002	35.87	36.21	35.07	35.15	683,410	-0.67(-1.88%)
Nov 11, 2002	36.16	36.65	35.70	35.83	507,835	-0.27(-0.73%)
Nov 08, 2002	36.14	36.60	35.40	36.09	566,775	+0.02(+0.05%)
Nov 07, 2002	37.48	37.66	35.92	36.07	992,704	-1.63(-4.31%)
Nov 06, 2002	38.22	38.22	37.03	37.70	805,589	-0.33(-0.86%)
Nov 05, 2002	38.41	38.74	37.60	38.03	662,595	-0.60(-1.56%)
Nov 04, 2002	38.94	39.18	38.46	38.63	956,616	+0.46(+1.20%)
Nov 01, 2002	37.21	38.30	36.68	38.17	979,355	+1.08(+2.91%)
Oct 31, 2002	37.60	37.91	37.00	37.09	808,983	-0.51(-1.36%)
Oct 30, 2002	37.48	38.01	36.60	37.60	925,053	+0.45(+1.21%)
Oct 29, 2002	37.44	37.78	36.49	37.15	1,475,651	-0.88(-2.32%)
Oct 28, 2002	40.29	40.97	37.89	38.04	1,150,745	-1.96(-4.91%)
Oct 25, 2002	38.34	40.00	37.61	40.00	1,070,990	+1.42(+3.69%)
Oct 24, 2002	39.68	40.04	38.27	38.58	1,091,353	-0.88(-2.24%)
Oct 23, 2002	40.77	40.77	38.32	39.46	1,549,185	-1.53(-3.73%)
Oct 22, 2002	42.16	42.39	40.77	40.99	1,458,908	-1.87(-4.37%)
Oct 21, 2002	39.56	42.89	39.20	42.86	2,014,031	+3.04(+7.64%)
Oct 18, 2002	39.11	40.21	38.50	39.82	900,278	+0.49(+1.24%)
Oct 17, 2002	38.63	39.64	38.41	39.34	1,163,642	+2.30(+6.21%)
Oct 16, 2002	38.89	39.22	36.59	37.04	1,500,653	-2.45(-6.20%)
Oct 15, 2002	37.48	39.72	37.40	39.49	1,792,977	+3.65(+10.19%)
Oct 14, 2002	35.45	36.19	35.09	35.84	949,489	-0.19(-0.52%)
Oct 11, 2002	33.45	37.13	33.45	36.02	1,957,919	+2.58(+7.72%)
Oct 10, 2002	30.72	34.92	30.72	33.44	3,895,136	+3.50(+11.69%)
Oct 09, 2002	32.88	32.88	29.70	29.94	3,704,627	-3.39(-10.16%)
Oct 08, 2002	32.31	33.55	31.81	33.32	1,695,347	+1.42(+4.46%)
Oct 07, 2002	33.72	34.12	31.89	31.90	1,495,223	-1.91(-5.65%)
Oct 04, 2002	34.47	34.61	32.98	33.81	1,500,087	-0.65(-1.90%)
Oct 03, 2002	36.15	36.47	34.47	34.47	1,810,626	-1.84(-5.06%)
Oct 02, 2002	37.27	37.57	36.07	36.30	1,268,060	-1.22(-3.25%)
Oct 01, 2002	36.09	37.74	35.98	37.52	1,954,412	+1.43(+3.97%)
Sep 30, 2002	36.11	36.38	35.11	36.09	1,982,355	+0.36(+1.01%)
Sep 27, 2002	37.49	37.49	35.54	35.73	1,611,632	-1.81(-4.83%)
Sep 26, 2002	35.58	37.71	35.39	37.54	2,043,105	+2.02(+5.70%)
Sep 25, 2002	35.27	35.80	34.80	35.52	2,097,973	+0.84(+2.42%)
Sep 24, 2002	35.05	36.04	34.12	34.68	1,742,748	-0.79(-2.22%)
Sep 23, 2002	36.52	36.52	35.18	35.46	1,228,352	-1.29(-3.51%)
Sep 20, 2002	36.82	37.36	35.71	36.75	2,011,316	+0.10(+0.27%)
Sep 19, 2002	38.23	38.63	36.63	36.66	972,907	-1.99(-5.15%)
Sep 18, 2002	38.27	40.00	37.70	38.65	3,628,492	+0.38(+0.99%)
Sep 17, 2002	43.05	43.09	38.18	38.27	6,948,482	-4.78(-11.11%)
Sep 16, 2002	44.11	45.97	42.78	43.05	4,863,292	-5.77(-11.82%)
Sep 13, 2002	48.35	48.97	48.05	48.82	856,611	+0.27(+0.55%)
Sep 12, 2002	50.31	50.31	48.44	48.56	2,162,456	-1.83(-3.63%)
Sep 11, 2002	51.36	51.53	50.31	50.39	811,020	-0.80(-1.55%)
Sep 10, 2002	52.14	52.14	50.98	51.18	1,042,594	-0.96(-1.85%)
Sep 09, 2002	51.53	52.53	51.05	52.14	827,084	+0.54(+1.04%)
Sep 06, 2002	52.15	52.21	51.44	51.60	490,752	+0.28(+0.55%)
Sep 05, 2002	51.09	51.60	50.23	51.32	634,991	-0.33(-0.63%)
Sep 04, 2002	51.30	51.70	50.47	51.65	772,782	+0.34(+0.67%)

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.