Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2002	44.72	44.72	42.99	42.99	1,959,963	-1.41(-3.17%)
Nov 26, 2002	45.00	45.41	43.81	44.40	1,795,265	-0.66(-1.48%)
Nov 22, 2002	44.47	45.35	44.47	45.06	1,718,510	+0.69(+1.57%)
Nov 21, 2002	43.65	44.80	43.64	44.37	1,604,665	+0.72(+1.66%)
Nov 20, 2002	43.95	44.26	43.53	43.64	1,183,667	-0.41(-0.94%)
Nov 19, 2002	44.51	44.62	43.92	44.06	1,756,008	+0.22(+0.51%)
Nov 15, 2002	43.29	43.95	43.29	43.84	803,009	+1.08(+2.52%)
Nov 14, 2002	43.01	43.62	42.24	42.76	1,456,977	-0.24(-0.57%)
Nov 13, 2002	42.55	43.82	42.48	43.00	1,596,407	+0.75(+1.77%)
Nov 12, 2002	42.45	43.07	42.03	42.25	904,807	-0.88(-2.04%)
Nov 08, 2002	44.51	44.51	43.09	43.13	2,142,622	-1.50(-3.36%)
Nov 07, 2002	45.43	45.51	44.40	44.63	2,179,036	-0.79(-1.74%)
Nov 06, 2002	44.88	45.87	44.32	45.42	1,902,612	+0.55(+1.23%)
Nov 05, 2002	46.52	46.60	44.87	44.87	2,183,503	-0.07(-0.16%)
Nov 01, 2002	45.62	45.65	44.84	44.94	1,160,384	-0.38(-0.83%)
Oct 31, 2002	44.81	45.59	44.81	45.32	1,009,447	+0.52(+1.15%)
Oct 30, 2002	45.06	45.24	44.33	44.80	1,258,526	-0.24(-0.52%)
Oct 29, 2002	46.35	46.42	44.78	45.04	2,038,523	-0.78(-1.69%)
Oct 25, 2002	45.14	45.99	44.74	45.82	1,697,664	+0.85(+1.89%)
Oct 24, 2002	45.21	45.91	44.77	44.97	2,842,480	+0.10(+0.23%)
Oct 23, 2002	44.36	45.11	44.21	44.86	2,173,486	+0.07(+0.16%)
Oct 22, 2002	44.77	45.27	44.57	44.79	1,477,553	-0.61(-1.33%)
Oct 21, 2002	44.70	45.54	44.32	45.39	1,289,932	+0.47(+1.05%)
Oct 18, 2002	44.69	45.17	43.95	44.92	1,527,369	+0.23(+0.51%)
Oct 17, 2002	45.05	45.11	44.25	44.69	1,698,746	+0.80(+1.82%)
Oct 16, 2002	43.77	44.29	43.49	43.89	1,700,777	-0.40(-0.90%)
Oct 15, 2002	43.59	44.32	43.58	44.29	2,045,562	+1.65(+3.86%)
Oct 14, 2002	41.63	42.88	41.63	42.65	1,298,460	+0.58(+1.37%)
Oct 11, 2002	41.07	42.96	41.07	42.07	2,071,688	+1.64(+4.06%)
Oct 10, 2002	38.26	41.00	38.19	40.43	2,906,781	+2.17(+5.68%)
Oct 09, 2002	39.12	39.52	38.03	38.26	4,541,633	-1.96(-4.87%)
Oct 08, 2002	38.97	41.05	38.97	40.22	4,061,885	+1.40(+3.62%)
Oct 07, 2002	39.96	41.00	38.78	38.81	2,510,690	-2.33(-5.66%)
Oct 04, 2002	42.11	42.24	40.65	41.14	2,997,207	-0.83(-1.99%)
Oct 03, 2002	43.36	43.53	41.60	41.97	4,094,509	-2.28(-5.16%)
Oct 02, 2002	46.06	46.26	44.25	44.26	3,021,167	-2.47(-5.28%)
Oct 01, 2002	45.76	46.72	45.09	46.72	1,830,731	+1.31(+2.88%)
Sep 30, 2002	45.02	46.10	44.37	45.42	1,822,880	-0.39(-0.85%)
Sep 27, 2002	46.98	47.39	45.70	45.81	1,016,080	-1.17(-2.48%)
Sep 26, 2002	46.54	47.06	46.08	46.98	1,251,216	+1.06(+2.32%)
Sep 25, 2002	44.99	46.17	44.56	45.91	1,304,146	+1.40(+3.15%)
Sep 24, 2002	45.21	46.43	44.35	44.51	1,480,396	-1.55(-3.37%)
Sep 23, 2002	45.79	46.35	44.86	46.06	1,223,466	+0.02(+0.05%)
Sep 20, 2002	45.65	46.33	45.39	46.04	1,543,072	+0.55(+1.20%)
Sep 19, 2002	46.02	46.72	45.43	45.49	1,346,516	-1.56(-3.31%)
Sep 18, 2002	46.69	47.54	46.54	47.05	1,394,031	-0.42(-0.89%)
Sep 17, 2002	48.76	48.76	47.41	47.47	1,015,268	-0.68(-1.41%)
Sep 16, 2002	48.18	48.18	47.34	48.15	836,175	+0.02(+0.05%)
Sep 13, 2002	47.76	48.39	47.46	48.13	1,440,733	+0.27(+0.57%)
Sep 12, 2002	48.87	48.95	47.59	47.85	1,923,459	-1.54(-3.11%)
Sep 11, 2002	50.45	50.62	49.31	49.39	609,296	-0.62(-1.24%)
Sep 10, 2002	50.53	50.64	49.49	50.01	1,094,188	-0.74(-1.46%)
Sep 09, 2002	49.79	50.91	49.17	50.75	1,409,327	+0.96(+1.93%)
Sep 06, 2002	49.72	50.23	49.36	49.79	1,213,719	+0.33(+0.67%)
Sep 05, 2002	48.24	49.49	47.73	49.46	2,115,413	+0.64(+1.30%)
Sep 04, 2002	47.88	48.95	47.60	48.82	1,378,463	+0.95(+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.