Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2002	37.56	37.56	36.11	36.11	2,333,609	-1.18(-3.17%)
Nov 26, 2002	37.79	38.14	36.79	37.29	2,137,513	-0.56(-1.48%)
Nov 22, 2002	37.35	38.09	37.35	37.85	2,046,125	+0.58(+1.57%)
Nov 21, 2002	36.66	37.63	36.65	37.26	1,910,577	+0.61(+1.66%)
Nov 20, 2002	36.92	37.17	36.56	36.66	1,409,320	-0.35(-0.94%)
Nov 19, 2002	37.38	37.47	36.89	37.00	2,090,772	+0.19(+0.51%)
Nov 15, 2002	36.36	36.92	36.36	36.82	956,094	+0.91(+2.52%)
Nov 14, 2002	36.12	36.64	35.48	35.91	1,734,734	-0.20(-0.57%)
Nov 13, 2002	35.74	36.80	35.68	36.12	1,900,745	+0.63(+1.77%)
Nov 12, 2002	35.66	36.18	35.30	35.49	1,077,298	-0.74(-2.04%)
Nov 08, 2002	37.38	37.38	36.19	36.23	2,551,090	-1.26(-3.36%)
Nov 07, 2002	38.16	38.23	37.29	37.49	2,594,446	-0.66(-1.74%)
Nov 06, 2002	37.69	38.53	37.23	38.15	2,265,324	+0.47(+1.23%)
Nov 05, 2002	39.07	39.14	37.69	37.69	2,599,764	-0.06(-0.16%)
Nov 01, 2002	38.31	38.34	37.66	37.75	1,381,598	-0.32(-0.83%)
Oct 31, 2002	37.64	38.29	37.64	38.06	1,201,887	+0.43(+1.15%)
Oct 30, 2002	37.85	38.00	37.23	37.63	1,498,450	-0.20(-0.53%)
Oct 29, 2002	38.93	38.99	37.61	37.83	2,427,145	-0.65(-1.69%)
Oct 25, 2002	37.91	38.62	37.57	38.48	2,021,305	+0.71(+1.89%)
Oct 24, 2002	37.97	38.56	37.60	37.77	3,384,368	+0.09(+0.23%)
Oct 23, 2002	37.26	37.88	37.13	37.68	2,587,838	+0.06(+0.17%)
Oct 22, 2002	37.60	38.02	37.43	37.62	1,759,232	-0.51(-1.33%)
Oct 21, 2002	37.54	38.25	37.23	38.13	1,535,843	+0.40(+1.05%)
Oct 18, 2002	37.54	37.93	36.92	37.73	1,818,545	+0.19(+0.51%)
Oct 17, 2002	37.83	37.89	37.16	37.54	2,022,593	+0.67(+1.82%)
Oct 16, 2002	36.76	37.20	36.53	36.87	2,025,012	-0.34(-0.90%)
Oct 15, 2002	36.61	37.23	36.61	37.20	2,435,526	+1.38(+3.86%)
Oct 14, 2002	34.96	36.01	34.96	35.82	1,545,997	+0.48(+1.37%)
Oct 11, 2002	34.50	36.08	34.50	35.33	2,466,633	+1.38(+4.06%)
Oct 10, 2002	32.13	34.43	32.08	33.96	3,460,928	+1.82(+5.68%)
Oct 09, 2002	32.85	33.19	31.94	32.13	5,407,447	-1.64(-4.87%)
Oct 08, 2002	32.73	34.48	32.73	33.78	4,836,240	+1.18(+3.62%)
Oct 07, 2002	33.57	34.43	32.57	32.60	2,989,326	-1.95(-5.66%)
Oct 04, 2002	35.37	35.48	34.14	34.55	3,568,592	-0.70(-1.99%)
Oct 03, 2002	36.42	36.56	34.94	35.25	4,875,083	-1.92(-5.16%)
Oct 02, 2002	38.68	38.85	37.16	37.17	3,597,120	-2.07(-5.28%)
Oct 01, 2002	38.44	39.24	37.87	39.24	2,179,740	+1.10(+2.88%)
Sep 30, 2002	37.82	38.72	37.26	38.14	2,170,392	-0.33(-0.85%)
Sep 27, 2002	39.45	39.80	38.39	38.47	1,209,784	-0.98(-2.48%)
Sep 26, 2002	39.09	39.52	38.70	39.45	1,489,747	+0.89(+2.32%)
Sep 25, 2002	37.78	38.78	37.42	38.56	1,552,767	+1.18(+3.15%)
Sep 24, 2002	37.97	38.99	37.24	37.38	1,762,617	-1.30(-3.37%)
Sep 23, 2002	38.46	38.93	37.67	38.68	1,456,706	+0.02(+0.05%)
Sep 20, 2002	38.34	38.91	38.13	38.67	1,837,242	+0.46(+1.20%)
Sep 19, 2002	38.65	39.24	38.16	38.21	1,603,215	-1.31(-3.31%)
Sep 18, 2002	39.21	39.93	39.09	39.52	1,659,788	-0.35(-0.89%)
Sep 17, 2002	40.95	40.95	39.82	39.87	1,208,818	-0.57(-1.41%)
Sep 16, 2002	40.47	40.47	39.76	40.44	995,582	+0.02(+0.05%)
Sep 13, 2002	40.11	40.64	39.86	40.42	1,715,393	+0.23(+0.57%)
Sep 12, 2002	41.04	41.11	39.97	40.19	2,290,146	-1.29(-3.11%)
Sep 11, 2002	42.38	42.51	41.41	41.48	725,451	-0.52(-1.24%)
Sep 10, 2002	42.44	42.53	41.57	42.00	1,302,783	-0.62(-1.46%)
Sep 09, 2002	41.82	42.75	41.30	42.62	1,678,000	+0.81(+1.93%)
Sep 06, 2002	41.76	42.19	41.46	41.82	1,445,101	+0.28(+0.67%)
Sep 05, 2002	40.51	41.57	40.09	41.54	2,518,694	+0.53(+1.30%)
Sep 04, 2002	40.21	41.11	39.98	41.00	1,641,252	+0.80(+1.99%)

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.