Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	62.02	62.29	61.36	61.41	1,511,385	-0.60(-0.97%)
Nov 27, 2002	60.27	62.56	60.27	62.01	4,728,729	+2.19(+3.66%)
Nov 26, 2002	61.52	61.52	59.65	59.82	4,339,709	-1.69(-2.75%)
Nov 25, 2002	61.60	62.21	60.56	61.51	4,956,695	-0.09(-0.14%)
Nov 22, 2002	62.17	62.51	61.51	61.60	4,324,297	-0.65(-1.05%)
Nov 21, 2002	60.54	63.07	60.54	62.25	8,867,057	+1.98(+3.28%)
Nov 20, 2002	58.47	60.65	58.03	60.27	4,757,369	+1.81(+3.10%)
Nov 19, 2002	58.73	59.49	58.02	58.46	3,119,992	-0.26(-0.45%)
Nov 18, 2002	58.94	59.63	58.36	58.72	5,485,449	+0.13(+0.23%)
Nov 15, 2002	58.39	58.90	57.12	58.59	5,233,337	+0.20(+0.35%)
Nov 14, 2002	57.15	58.51	57.15	58.39	4,371,817	+1.95(+3.45%)
Nov 13, 2002	56.12	56.88	55.40	56.44	5,302,819	+0.33(+0.58%)
Nov 12, 2002	55.89	56.90	55.50	56.12	4,806,687	+0.23(+0.40%)
Nov 11, 2002	56.91	56.92	55.52	55.89	4,138,071	-1.01(-1.78%)
Nov 08, 2002	57.70	58.36	56.71	56.90	3,609,574	-0.76(-1.31%)
Nov 07, 2002	59.61	61.12	57.31	57.66	5,659,859	-1.95(-3.27%)
Nov 06, 2002	59.75	60.04	58.23	59.60	7,443,391	-0.15(-0.25%)
Nov 05, 2002	59.14	59.94	58.71	59.75	4,423,832	+0.61(+1.03%)
Nov 04, 2002	58.38	60.73	57.19	59.14	8,214,239	+1.95(+3.42%)
Nov 01, 2002	55.75	57.80	55.28	57.19	4,957,209	+1.44(+2.58%)
Oct 31, 2002	56.34	56.64	55.68	55.75	3,604,566	-0.59(-1.05%)
Oct 30, 2002	56.34	56.79	55.67	56.34	5,335,441	-0.01(-0.01%)
Oct 29, 2002	57.22	57.38	55.44	56.35	8,162,737	-0.94(-1.64%)
Oct 28, 2002	58.32	58.67	57.01	57.29	4,741,058	-0.32(-0.55%)
Oct 25, 2002	56.45	57.81	56.06	57.61	4,903,910	+1.16(+2.06%)
Oct 24, 2002	57.83	58.32	56.01	56.45	5,363,182	-1.38(-2.38%)
Oct 23, 2002	55.94	57.86	55.50	57.83	6,193,236	+1.38(+2.44%)
Oct 22, 2002	58.17	57.52	56.18	56.45	6,344,914	-1.71(-2.95%)
Oct 21, 2002	54.50	58.27	54.04	58.16	10,328,739	+3.23(+5.88%)
Oct 18, 2002	55.17	56.37	54.52	54.93	8,169,159	-1.50(-2.66%)
Oct 17, 2002	54.72	56.43	54.70	56.43	9,648,308	+3.49(+6.59%)
Oct 16, 2002	53.73	54.00	52.56	52.95	8,140,776	-1.56(-2.86%)
Oct 15, 2002	52.95	54.59	52.36	54.50	10,736,639	+3.66(+7.20%)
Oct 14, 2002	49.52	51.25	49.37	50.84	5,817,959	+0.86(+1.71%)
Oct 11, 2002	48.82	50.72	48.82	49.99	8,054,726	+2.43(+5.11%)
Oct 10, 2002	46.15	47.99	45.60	47.56	8,322,635	+1.40(+3.04%)
Oct 09, 2002	46.95	47.65	45.82	46.16	7,952,751	-1.81(-3.77%)
Oct 08, 2002	47.07	48.66	45.78	47.96	8,645,127	+1.61(+3.48%)
Oct 07, 2002	47.92	48.55	46.25	46.35	8,567,426	-1.96(-4.06%)
Oct 04, 2002	49.25	49.75	47.63	48.31	8,382,356	-0.66(-1.35%)
Oct 03, 2002	50.92	50.93	48.86	48.98	9,740,907	-2.06(-4.04%)
Oct 02, 2002	53.30	53.30	50.92	51.04	8,067,569	-2.26(-4.24%)
Oct 01, 2002	51.78	53.57	50.67	53.30	6,890,364	+1.88(+3.67%)
Sep 30, 2002	51.35	51.97	50.21	51.41	7,902,535	-0.08(-0.15%)
Sep 27, 2002	52.60	53.64	51.39	51.49	5,872,285	-1.49(-2.81%)
Sep 26, 2002	52.52	53.33	51.79	52.98	5,966,683	+0.46(+0.87%)
Sep 25, 2002	52.36	52.52	50.22	52.52	8,641,018	+0.89(+1.72%)
Sep 24, 2002	51.13	53.34	51.13	51.63	9,583,835	+0.50(+0.97%)
Sep 23, 2002	52.46	51.54	50.22	51.13	8,387,365	-1.32(-2.51%)
Sep 20, 2002	52.44	53.10	51.62	52.45	7,098,937	+0.16(+0.31%)
Sep 19, 2002	54.02	54.03	52.25	52.28	7,706,933	-2.54(-4.63%)
Sep 18, 2002	54.11	55.27	53.80	54.82	6,832,570	-0.36(-0.65%)
Sep 17, 2002	57.19	57.38	55.04	55.18	5,788,162	-1.35(-2.38%)
Sep 16, 2002	56.68	56.69	55.92	56.53	2,751,265	-0.31(-0.55%)
Sep 13, 2002	56.10	57.07	55.94	56.84	3,864,383	+0.62(+1.11%)
Sep 12, 2002	56.96	57.21	56.11	56.22	4,501,533	-1.16(-2.02%)
Sep 11, 2002	59.50	59.50	57.19	57.38	3,658,507	+0.22(+0.38%)
Sep 10, 2002	57.81	57.81	56.93	57.16	3,842,164	-0.69(-1.20%)
Sep 09, 2002	55.83	58.32	55.51	57.85	5,948,702	+1.53(+2.71%)
Sep 06, 2002	57.62	58.01	56.20	56.33	5,750,147	-0.43(-0.75%)
Sep 05, 2002	57.07	57.61	56.09	56.75	8,874,892	-2.03(-3.46%)
Sep 04, 2002	57.42	58.97	57.04	58.79	6,527,673	+1.36(+2.37%)

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.