Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	42.17	42.70	41.99	42.14	3,199,074	-0.43(-1.01%)
Nov 27, 2002	41.96	42.68	40.78	42.57	12,992,085	+3.09(+7.81%)
Nov 26, 2002	42.00	42.00	39.47	39.49	15,461,164	-2.51(-5.97%)
Nov 25, 2002	40.81	42.13	40.41	41.99	8,852,641	+1.44(+3.54%)
Nov 22, 2002	39.94	40.75	39.89	40.55	6,915,011	+0.62(+1.54%)
Nov 21, 2002	39.18	40.02	39.13	39.94	7,335,438	+0.89(+2.28%)
Nov 20, 2002	37.98	39.05	37.58	39.05	6,224,888	+1.07(+2.83%)
Nov 19, 2002	37.26	38.49	37.26	37.98	6,490,694	+0.72(+1.94%)
Nov 18, 2002	37.83	37.83	37.08	37.25	5,179,654	-0.57(-1.50%)
Nov 15, 2002	38.22	38.22	37.35	37.82	6,916,632	-0.40(-1.05%)
Nov 14, 2002	37.92	38.25	37.70	38.22	4,404,440	+1.02(+2.75%)
Nov 13, 2002	37.69	38.04	36.60	37.20	6,510,467	-0.68(-1.79%)
Nov 12, 2002	38.74	38.74	37.37	37.88	6,504,956	-0.47(-1.22%)
Nov 11, 2002	38.56	38.87	38.22	38.35	7,479,849	-0.06(-0.14%)
Nov 08, 2002	36.38	38.81	36.38	38.40	9,057,506	+2.02(+5.56%)
Nov 07, 2002	36.71	37.32	36.02	36.38	6,925,384	-0.94(-2.51%)
Nov 06, 2002	36.34	37.52	36.33	37.32	10,875,685	+1.57(+4.38%)
Nov 05, 2002	35.79	36.17	35.51	35.75	5,365,232	-0.04(-0.10%)
Nov 04, 2002	35.48	36.51	34.99	35.79	5,581,604	+0.78(+2.22%)
Nov 01, 2002	34.16	35.39	33.93	35.01	4,487,909	+0.77(+2.23%)
Oct 31, 2002	34.86	35.60	34.06	34.24	4,614,816	-0.72(-2.06%)
Oct 30, 2002	34.89	35.16	34.55	34.96	5,232,329	+0.18(+0.51%)
Oct 29, 2002	35.17	35.32	34.24	34.79	4,616,598	-0.24(-0.69%)
Oct 28, 2002	35.29	36.09	34.87	35.03	4,348,523	-0.11(-0.32%)
Oct 25, 2002	34.37	35.42	34.37	35.14	6,290,691	+0.77(+2.23%)
Oct 24, 2002	35.81	35.82	34.06	34.37	11,669,051	-1.47(-4.10%)
Oct 23, 2002	36.28	37.01	35.08	35.84	18,341,434	-3.03(-7.79%)
Oct 22, 2002	39.01	39.01	38.01	38.87	7,566,560	-0.12(-0.32%)
Oct 21, 2002	38.22	39.10	37.73	38.99	5,891,982	+0.16(+0.41%)
Oct 18, 2002	38.81	39.39	38.59	38.83	5,473,985	-0.04(-0.10%)
Oct 17, 2002	39.49	39.67	38.71	38.87	5,978,044	-0.41(-1.04%)
Oct 16, 2002	39.49	40.10	38.92	39.28	6,043,199	-0.22(-0.55%)
Oct 15, 2002	38.56	39.49	38.13	39.49	7,642,574	+1.25(+3.26%)
Oct 14, 2002	38.26	38.97	37.63	38.25	7,568,019	-0.01(-0.02%)
Oct 11, 2002	37.67	38.25	37.43	38.25	7,281,467	+0.68(+1.81%)
Oct 10, 2002	37.27	37.95	36.93	37.57	9,190,085	+0.68(+1.84%)
Oct 09, 2002	36.41	37.06	36.38	36.90	8,545,019	+0.12(+0.34%)
Oct 08, 2002	36.40	37.45	35.87	36.77	12,336,646	+1.72(+4.89%)
Oct 07, 2002	34.67	35.51	34.51	35.06	5,952,922	+0.86(+2.53%)
Oct 04, 2002	35.39	35.39	33.84	34.19	7,203,670	-1.19(-3.37%)
Oct 03, 2002	35.35	36.37	35.11	35.38	7,418,422	-0.30(-0.85%)
Oct 02, 2002	35.54	36.40	35.13	35.69	8,263,329	+0.21(+0.59%)
Oct 01, 2002	34.09	35.52	33.97	35.48	5,752,433	+1.33(+3.90%)
Sep 30, 2002	33.82	34.83	33.63	34.14	5,991,659	-0.19(-0.54%)
Sep 27, 2002	34.86	35.23	34.04	34.33	4,916,279	-1.45(-4.05%)
Sep 26, 2002	35.66	35.79	35.11	35.78	5,421,634	+0.63(+1.79%)
Sep 25, 2002	34.67	35.15	34.08	35.15	7,226,037	+1.22(+3.58%)
Sep 24, 2002	33.78	34.14	33.41	33.93	6,426,025	-0.06(-0.18%)
Sep 23, 2002	34.49	34.51	33.77	34.00	5,025,194	-0.76(-2.18%)
Sep 20, 2002	34.29	35.08	34.21	34.76	7,147,105	+0.62(+1.83%)
Sep 19, 2002	34.62	34.96	34.06	34.13	4,425,510	-1.08(-3.07%)
Sep 18, 2002	35.53	35.53	34.47	35.21	4,984,675	-0.31(-0.89%)
Sep 17, 2002	36.80	37.02	35.34	35.53	5,364,745	-0.72(-1.99%)
Sep 16, 2002	35.72	36.59	35.30	36.25	4,057,271	+0.42(+1.17%)
Sep 13, 2002	35.66	35.90	35.20	35.83	4,272,023	+0.08(+0.22%)
Sep 12, 2002	36.00	36.00	35.48	35.75	4,178,504	-0.06(-0.17%)
Sep 11, 2002	35.67	36.35	35.61	35.81	2,981,891	+0.14(+0.40%)
Sep 10, 2002	35.45	35.88	35.11	35.67	2,902,635	+0.15(+0.42%)
Sep 09, 2002	34.61	35.77	34.43	35.52	5,183,057	+0.96(+2.77%)
Sep 06, 2002	35.05	35.23	34.43	34.56	4,239,770	-0.11(-0.32%)
Sep 05, 2002	35.17	35.17	34.40	34.67	6,516,464	-0.88(-2.46%)
Sep 04, 2002	34.55	35.66	34.27	35.55	4,907,526	+1.11(+3.22%)

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.