Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	46.86	47.85	46.86	47.45	807,051	+0.88(+1.88%)
Nov 27, 2002	45.19	46.64	45.19	46.58	894,582	+1.46(+3.24%)
Nov 26, 2002	46.17	46.23	44.69	45.11	2,071,900	-1.37(-2.94%)
Nov 25, 2002	45.96	46.62	45.58	46.48	939,467	+0.80(+1.74%)
Nov 22, 2002	46.85	47.07	45.43	45.68	1,155,808	-1.36(-2.89%)
Nov 21, 2002	46.17	47.04	45.73	47.04	1,375,257	+0.88(+1.90%)
Nov 20, 2002	45.08	46.17	44.48	46.17	2,213,019	+0.91(+2.01%)
Nov 19, 2002	44.89	45.56	44.76	45.26	906,021	+0.26(+0.57%)
Nov 18, 2002	45.54	45.72	44.80	45.00	983,730	-0.48(-1.06%)
Nov 15, 2002	44.44	45.79	44.36	45.48	1,232,522	+0.64(+1.42%)
Nov 14, 2002	43.67	45.04	43.67	44.85	1,301,527	+1.46(+3.36%)
Nov 13, 2002	42.87	43.97	42.15	43.39	1,701,136	+0.48(+1.12%)
Nov 12, 2002	42.35	43.17	41.62	42.91	1,853,445	+0.92(+2.20%)
Nov 11, 2002	43.51	43.92	41.83	41.98	1,194,227	-1.69(-3.87%)
Nov 08, 2002	43.72	44.72	43.28	43.67	1,434,937	+0.27(+0.63%)
Nov 07, 2002	44.64	44.72	43.11	43.40	1,192,735	-1.43(-3.19%)
Nov 06, 2002	44.16	44.93	43.35	44.83	1,199,822	+1.02(+2.33%)
Nov 05, 2002	43.87	44.56	43.64	43.81	1,060,941	-0.47(-1.05%)
Nov 04, 2002	45.24	45.64	44.28	44.28	1,348,028	-0.63(-1.40%)
Nov 01, 2002	43.35	45.00	43.23	44.90	1,492,380	+1.07(+2.44%)
Oct 31, 2002	42.47	43.83	42.42	43.83	1,954,653	+1.21(+2.83%)
Oct 30, 2002	41.74	42.75	41.19	42.63	1,820,621	+1.29(+3.11%)
Oct 29, 2002	41.22	41.74	40.42	41.34	1,730,355	-0.07(-0.17%)
Oct 28, 2002	42.47	42.53	40.99	41.41	1,882,167	-0.72(-1.70%)
Oct 25, 2002	41.85	42.21	40.74	42.13	1,489,644	+0.97(+2.36%)
Oct 24, 2002	42.83	42.83	41.07	41.16	1,454,582	-1.31(-3.09%)
Oct 23, 2002	41.82	42.95	41.74	42.47	1,843,499	-0.80(-1.86%)
Oct 22, 2002	44.20	44.20	43.15	43.27	861,012	-1.17(-2.64%)
Oct 21, 2002	43.54	44.72	43.12	44.44	1,235,879	+0.51(+1.15%)
Oct 18, 2002	43.63	44.08	42.43	43.94	1,223,694	+0.31(+0.70%)
Oct 17, 2002	43.35	43.80	43.29	43.63	1,861,278	+0.69(+1.61%)
Oct 16, 2002	43.51	44.20	42.94	42.94	2,643,215	-2.65(-5.80%)
Oct 15, 2002	43.83	45.77	43.83	45.59	1,423,499	+2.36(+5.45%)
Oct 14, 2002	43.86	43.97	42.59	43.23	739,040	-0.62(-1.41%)
Oct 11, 2002	42.63	44.40	42.15	43.85	1,131,438	+1.57(+3.71%)
Oct 10, 2002	39.90	42.35	39.55	42.28	1,436,678	+2.39(+5.99%)
Oct 09, 2002	41.66	41.78	39.86	39.89	1,082,451	-2.25(-5.34%)
Oct 08, 2002	40.78	42.60	40.38	42.14	1,084,316	+1.71(+4.22%)
Oct 07, 2002	40.78	41.53	40.34	40.44	1,124,351	-0.20(-0.49%)
Oct 04, 2002	41.18	41.82	40.29	40.64	1,248,312	-0.39(-0.96%)
Oct 03, 2002	40.62	41.75	40.62	41.03	1,358,348	+0.62(+1.53%)
Oct 02, 2002	41.42	41.71	40.42	40.42	1,579,165	-2.05(-4.83%)
Oct 01, 2002	41.11	42.63	40.94	42.47	3,139,307	+1.36(+3.31%)
Sep 30, 2002	40.75	41.18	39.97	41.11	1,831,065	-0.44(-1.06%)
Sep 27, 2002	42.79	42.94	41.46	41.55	2,049,769	-0.19(-0.44%)
Sep 26, 2002	40.51	41.73	40.42	41.73	1,939,236	+1.52(+3.78%)
Sep 25, 2002	40.70	40.72	39.89	40.21	2,505,577	+0.00(+0.00%)
Sep 24, 2002	41.10	41.14	40.09	40.21	1,675,897	-1.61(-3.85%)
Sep 23, 2002	42.92	43.27	41.53	41.82	1,551,936	-1.09(-2.55%)
Sep 20, 2002	43.24	43.55	42.45	42.92	1,979,271	+0.10(+0.24%)
Sep 19, 2002	43.51	44.02	42.76	42.81	890,728	-1.18(-2.69%)
Sep 18, 2002	43.56	44.32	42.79	43.99	1,086,429	+0.03(+0.07%)
Sep 17, 2002	45.12	45.24	43.80	43.96	1,601,296	-0.46(-1.03%)
Sep 16, 2002	44.80	44.91	44.06	44.42	723,374	-0.76(-1.69%)
Sep 13, 2002	44.85	45.18	43.63	45.18	1,337,833	+0.34(+0.75%)
Sep 12, 2002	45.36	45.60	44.72	44.85	1,324,032	-1.05(-2.30%)
Sep 11, 2002	46.41	46.41	45.44	45.90	968,436	+0.76(+1.69%)
Sep 10, 2002	43.75	45.28	43.75	45.14	931,012	+1.34(+3.07%)
Sep 09, 2002	43.66	44.23	43.09	43.79	668,170	-0.05(-0.11%)
Sep 06, 2002	43.38	44.17	42.83	43.84	1,095,008	+1.19(+2.79%)
Sep 05, 2002	43.75	43.90	42.64	42.65	1,120,248	-1.87(-4.19%)
Sep 04, 2002	43.25	44.64	43.07	44.52	1,039,307	+1.21(+2.80%)

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.