Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	49.53	49.73	49.00	49.09	5,277,972	-0.44(-0.89%)
Nov 27, 2002	48.51	49.76	48.48	49.53	14,537,222	+1.49(+3.10%)
Nov 26, 2002	48.65	48.65	47.66	48.04	15,158,743	-0.64(-1.32%)
Nov 25, 2002	47.79	48.71	47.17	48.68	15,318,816	+1.00(+2.10%)
Nov 22, 2002	47.41	48.10	47.33	47.68	16,030,820	-0.27(-0.55%)
Nov 21, 2002	46.34	47.96	46.34	47.95	22,553,960	+1.86(+4.03%)
Nov 20, 2002	44.02	46.15	43.99	46.09	16,061,985	+1.83(+4.13%)
Nov 19, 2002	44.19	44.87	43.96	44.26	12,250,519	-0.46(-1.02%)
Nov 18, 2002	45.63	45.74	44.66	44.72	12,963,941	-0.47(-1.04%)
Nov 15, 2002	45.39	45.41	44.62	45.19	20,129,142	-0.40(-0.88%)
Nov 14, 2002	45.39	45.74	44.84	45.59	17,110,072	+0.77(+1.73%)
Nov 13, 2002	44.90	45.37	44.04	44.81	21,221,496	+0.11(+0.25%)
Nov 12, 2002	43.77	45.12	43.65	44.70	15,985,490	+1.05(+2.41%)
Nov 11, 2002	43.82	44.25	43.32	43.65	13,079,214	-0.17(-0.39%)
Nov 08, 2002	44.33	44.78	43.60	43.82	14,377,503	-0.77(-1.72%)
Nov 07, 2002	45.18	45.18	44.23	44.59	19,543,034	-1.46(-3.18%)
Nov 06, 2002	45.63	46.24	45.21	46.05	18,558,518	-0.08(-0.17%)
Nov 05, 2002	46.17	46.31	45.44	46.13	18,533,550	-0.46(-0.99%)
Nov 04, 2002	46.30	47.33	46.14	46.59	21,259,212	+1.19(+2.61%)
Nov 01, 2002	44.56	45.46	44.23	45.41	16,636,228	+0.82(+1.85%)
Oct 31, 2002	44.43	45.06	44.33	44.58	17,466,870	+0.15(+0.34%)
Oct 30, 2002	43.49	44.84	42.93	44.43	22,781,674	+1.09(+2.52%)
Oct 29, 2002	43.24	43.51	41.90	43.34	20,283,902	+0.10(+0.23%)
Oct 28, 2002	42.44	43.77	42.11	43.24	22,213,452	+1.13(+2.68%)
Oct 25, 2002	40.94	42.14	40.75	42.11	13,305,512	+1.39(+3.41%)
Oct 24, 2002	42.64	42.67	40.52	40.72	18,635,012	-1.41(-3.35%)
Oct 23, 2002	42.02	42.34	40.92	42.13	22,031,068	+0.06(+0.15%)
Oct 22, 2002	42.07	42.74	41.58	42.07	18,364,978	-0.60(-1.40%)
Oct 21, 2002	41.59	42.86	41.19	42.67	19,257,772	+0.73(+1.75%)
Oct 18, 2002	40.51	41.93	39.68	41.93	22,103,666	+1.16(+2.84%)
Oct 17, 2002	41.11	41.23	40.23	40.77	37,795,220	+4.12(+11.25%)
Oct 16, 2002	37.61	37.84	36.28	36.65	28,154,734	-2.02(-5.23%)
Oct 15, 2002	38.26	38.67	37.60	38.67	25,852,804	+2.86(+7.98%)
Oct 14, 2002	34.75	36.03	34.75	35.82	14,033,453	-0.28(-0.78%)
Oct 11, 2002	35.01	36.10	34.73	36.10	31,614,004	+3.58(+11.01%)
Oct 10, 2002	30.86	33.03	30.50	32.52	22,436,030	+1.42(+4.56%)
Oct 09, 2002	31.65	32.02	30.95	31.10	21,524,820	-1.12(-3.47%)
Oct 08, 2002	32.63	32.81	30.95	32.22	26,108,318	+0.11(+0.33%)
Oct 07, 2002	31.96	33.04	31.96	32.11	17,072,532	+0.15(+0.46%)
Oct 04, 2002	33.60	33.61	31.50	31.96	25,767,278	-1.92(-5.67%)
Oct 03, 2002	34.05	34.54	33.29	33.88	19,479,820	+0.21(+0.62%)
Oct 02, 2002	34.55	35.01	32.95	33.68	18,863,966	-0.87(-2.52%)
Oct 01, 2002	33.43	35.00	33.31	34.55	20,616,088	+1.62(+4.90%)
Sep 30, 2002	33.63	33.82	32.75	32.93	23,054,896	-1.16(-3.40%)
Sep 27, 2002	34.69	35.86	34.06	34.09	15,570,080	-0.94(-2.68%)
Sep 26, 2002	36.26	36.64	34.64	35.03	21,901,628	-0.56(-1.57%)
Sep 25, 2002	34.56	36.01	34.44	35.58	23,230,374	+1.84(+5.46%)
Sep 24, 2002	34.49	35.75	33.63	33.74	29,588,836	-2.04(-5.71%)
Sep 23, 2002	36.00	36.00	35.22	35.79	14,833,462	-0.31(-0.86%)
Sep 20, 2002	36.93	36.93	36.09	36.10	25,135,664	-0.50(-1.36%)
Sep 19, 2002	36.60	37.54	36.51	36.60	39,017,544	-2.68(-6.83%)
Sep 18, 2002	39.90	40.04	38.89	39.28	22,510,578	-1.24(-3.07%)
Sep 17, 2002	41.23	41.48	40.29	40.52	10,969,761	-0.32(-0.79%)
Sep 16, 2002	40.66	41.07	40.23	40.84	8,136,793	-0.10(-0.25%)
Sep 13, 2002	40.38	41.16	40.27	40.94	10,535,050	+0.36(+0.88%)
Sep 12, 2002	41.82	41.82	40.46	40.59	11,876,898	-1.32(-3.14%)
Sep 11, 2002	43.15	43.77	41.82	41.90	9,551,949	-0.79(-1.85%)
Sep 10, 2002	42.13	42.69	41.71	42.69	9,806,755	+0.62(+1.48%)
Sep 09, 2002	40.92	42.34	40.58	42.07	10,243,590	+0.73(+1.78%)
Sep 06, 2002	41.65	41.79	41.27	41.34	8,121,387	+0.58(+1.41%)
Sep 05, 2002	41.08	41.14	40.38	40.76	11,452,458	-0.88(-2.10%)
Sep 04, 2002	40.86	41.79	40.44	41.64	11,092,826	+0.78(+1.91%)

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.