Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	44.12	44.14	43.22	43.44	285,240	-0.52(-1.19%)
Nov 27, 2002	42.54	44.12	42.54	43.96	696,565	+1.66(+3.93%)
Nov 26, 2002	42.81	42.85	42.10	42.30	933,140	-0.52(-1.20%)
Nov 25, 2002	43.40	43.67	42.09	42.81	1,013,990	-1.05(-2.39%)
Nov 22, 2002	44.26	44.29	43.81	43.86	485,649	-0.40(-0.90%)
Nov 21, 2002	43.84	44.26	43.52	44.26	582,535	+0.43(+0.99%)
Nov 20, 2002	43.13	44.31	42.75	43.82	665,154	+0.67(+1.55%)
Nov 19, 2002	43.13	43.66	42.80	43.16	574,682	-0.28(-0.65%)
Nov 18, 2002	44.62	44.62	43.13	43.44	793,451	-0.84(-1.90%)
Nov 15, 2002	43.49	44.30	43.22	44.28	524,580	+0.47(+1.07%)
Nov 14, 2002	43.22	43.91	42.67	43.81	702,869	+1.22(+2.87%)
Nov 13, 2002	42.68	43.18	42.09	42.59	769,561	-0.50(-1.15%)
Nov 12, 2002	43.35	43.51	42.84	43.08	547,806	+0.05(+0.13%)
Nov 11, 2002	43.85	43.91	42.81	43.03	891,001	-0.90(-2.04%)
Nov 08, 2002	44.33	44.76	43.74	43.92	230,381	-0.34(-0.78%)
Nov 07, 2002	44.73	44.82	44.12	44.27	563,843	-0.52(-1.15%)
Nov 06, 2002	44.35	45.12	43.96	44.78	507,326	+0.55(+1.25%)
Nov 05, 2002	44.80	44.84	44.08	44.23	493,612	-0.51(-1.13%)
Nov 04, 2002	44.89	45.29	44.35	44.74	552,009	+0.21(+0.47%)
Nov 01, 2002	43.77	44.65	43.40	44.53	556,765	+0.76(+1.74%)
Oct 31, 2002	45.17	45.30	43.76	43.77	941,103	-1.40(-3.10%)
Oct 30, 2002	45.03	45.43	44.53	45.17	66,360	+0.04(+0.08%)
Oct 29, 2002	44.62	45.34	43.75	45.14	1,013,547	+0.42(+0.95%)
Oct 28, 2002	45.39	45.43	44.47	44.71	759,939	-0.41(-0.90%)
Oct 25, 2002	44.21	45.21	43.95	45.12	455,344	+0.91(+2.07%)
Oct 24, 2002	45.23	45.34	44.01	44.20	774,317	-0.90(-1.98%)
Oct 23, 2002	44.89	45.15	44.40	45.10	797,543	-0.02(-0.04%)
Oct 22, 2002	44.89	45.39	44.66	45.12	1,252,224	-0.19(-0.42%)
Oct 21, 2002	43.58	45.43	43.53	45.31	959,463	+1.84(+4.22%)
Oct 18, 2002	43.22	44.12	42.83	43.47	966,874	+0.34(+0.80%)
Oct 17, 2002	43.17	43.25	42.63	43.13	968,201	+1.65(+3.97%)
Oct 16, 2002	42.92	42.92	41.27	41.48	893,987	-1.44(-3.35%)
Oct 15, 2002	42.90	43.35	42.47	42.92	911,684	+1.62(+3.92%)
Oct 14, 2002	40.00	41.46	39.86	41.30	2,189,900	+1.15(+2.86%)
Oct 11, 2002	39.01	40.69	38.99	40.15	1,194,712	+1.82(+4.74%)
Oct 10, 2002	37.02	38.53	36.53	38.34	1,546,755	+0.71(+1.87%)
Oct 09, 2002	38.16	38.16	37.07	37.63	905,822	-0.71(-1.84%)
Oct 08, 2002	38.92	39.24	37.57	38.34	1,904,549	-0.36(-0.93%)
Oct 07, 2002	40.19	40.51	38.56	38.70	663,606	-1.69(-4.19%)
Oct 04, 2002	42.04	42.07	40.23	40.39	1,142,619	-1.27(-3.06%)
Oct 03, 2002	41.82	42.30	41.36	41.66	569,927	+0.06(+0.15%)
Oct 02, 2002	42.20	42.59	41.32	41.60	893,656	-0.71(-1.69%)
Oct 01, 2002	41.09	42.49	40.56	42.31	732,842	+1.22(+2.97%)
Sep 30, 2002	40.96	41.68	40.22	41.09	908,808	-0.54(-1.30%)
Sep 27, 2002	42.56	43.05	41.59	41.64	928,716	-0.92(-2.17%)
Sep 26, 2002	42.36	42.59	41.80	42.56	658,076	+0.73(+1.75%)
Sep 25, 2002	41.36	42.13	40.82	41.83	678,537	+0.95(+2.32%)
Sep 24, 2002	41.14	41.28	40.52	40.88	919,204	-0.65(-1.57%)
Sep 23, 2002	42.45	42.59	41.46	41.53	770,778	-1.01(-2.38%)
Sep 20, 2002	41.05	42.74	40.59	42.54	1,489,685	+1.78(+4.37%)
Sep 19, 2002	42.86	43.16	40.48	40.76	1,342,917	-2.46(-5.69%)
Sep 18, 2002	43.53	43.53	42.50	43.22	664,933	-0.32(-0.73%)
Sep 17, 2002	44.71	44.85	43.44	43.53	600,563	-0.59(-1.33%)
Sep 16, 2002	44.10	44.48	43.61	44.12	1,031,686	+0.03(+0.06%)
Sep 13, 2002	43.17	44.19	42.95	44.10	451,030	+0.70(+1.60%)
Sep 12, 2002	43.31	43.49	43.06	43.40	1,625,834	+0.00(+0.00%)
Sep 11, 2002	43.58	43.67	43.13	43.40	366,752	+0.17(+0.40%)
Sep 10, 2002	42.72	43.40	42.63	43.23	616,600	+0.82(+1.94%)
Sep 09, 2002	42.63	42.78	41.50	42.40	459,436	-0.32(-0.74%)
Sep 06, 2002	41.86	43.04	41.74	42.72	373,389	+1.21(+2.92%)
Sep 05, 2002	41.46	41.84	40.73	41.51	346,402	-0.28(-0.67%)
Sep 04, 2002	40.90	41.86	40.83	41.79	626,886	+0.89(+2.17%)

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.