Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	42.86	42.88	41.99	42.20	293,612	-0.51(-1.19%)
Nov 27, 2002	41.33	42.86	41.33	42.71	717,010	+1.62(+3.93%)
Nov 26, 2002	41.59	41.63	40.90	41.09	960,529	-0.50(-1.20%)
Nov 25, 2002	42.16	42.43	40.89	41.59	1,043,752	-1.02(-2.39%)
Nov 22, 2002	43.00	43.03	42.56	42.61	499,903	-0.39(-0.90%)
Nov 21, 2002	42.59	43.00	42.28	43.00	599,633	+0.42(+0.99%)
Nov 20, 2002	41.90	43.05	41.53	42.57	684,677	+0.65(+1.55%)
Nov 19, 2002	41.90	42.42	41.58	41.92	591,550	-0.27(-0.65%)
Nov 18, 2002	43.35	43.35	41.90	42.20	816,740	-0.82(-1.90%)
Nov 15, 2002	42.25	43.04	41.99	43.01	539,977	+0.46(+1.07%)
Nov 14, 2002	41.99	42.66	41.45	42.56	723,499	+1.19(+2.87%)
Nov 13, 2002	41.46	41.95	40.89	41.37	792,149	-0.48(-1.15%)
Nov 12, 2002	42.12	42.27	41.62	41.85	563,885	+0.05(+0.13%)
Nov 11, 2002	42.60	42.65	41.59	41.80	917,154	-0.87(-2.04%)
Nov 08, 2002	43.07	43.48	42.50	42.67	237,143	-0.33(-0.78%)
Nov 07, 2002	43.45	43.54	42.86	43.01	580,393	-0.50(-1.15%)
Nov 06, 2002	43.08	43.83	42.71	43.51	522,217	+0.54(+1.25%)
Nov 05, 2002	43.52	43.56	42.82	42.97	508,100	-0.49(-1.13%)
Nov 04, 2002	43.61	44.00	43.08	43.46	568,212	+0.20(+0.47%)
Nov 01, 2002	42.52	43.37	42.16	43.26	573,107	+0.74(+1.74%)
Oct 31, 2002	43.88	44.01	42.51	42.52	968,726	-1.36(-3.10%)
Oct 30, 2002	43.74	44.14	43.26	43.88	68,308	+0.04(+0.08%)
Oct 29, 2002	43.35	44.05	42.50	43.85	1,043,296	+0.41(+0.95%)
Oct 28, 2002	44.09	44.14	43.20	43.44	782,245	-0.40(-0.90%)
Oct 25, 2002	42.95	43.92	42.70	43.83	468,709	+0.89(+2.07%)
Oct 24, 2002	43.94	44.05	42.76	42.94	797,045	-0.87(-1.98%)
Oct 23, 2002	43.61	43.87	43.14	43.81	820,953	-0.02(-0.04%)
Oct 22, 2002	43.61	44.09	43.38	43.83	1,288,979	-0.18(-0.42%)
Oct 21, 2002	42.34	44.14	42.29	44.02	987,625	+1.78(+4.22%)
Oct 18, 2002	41.99	42.86	41.61	42.23	995,253	+0.33(+0.80%)
Oct 17, 2002	41.94	42.01	41.42	41.90	996,619	+1.60(+3.97%)
Oct 16, 2002	41.70	41.70	40.09	40.30	920,227	-1.40(-3.35%)
Oct 15, 2002	41.68	42.12	41.26	41.70	938,443	+1.57(+3.92%)
Oct 14, 2002	38.86	40.27	38.73	40.12	2,254,177	+1.12(+2.86%)
Oct 11, 2002	37.90	39.53	37.88	39.01	1,229,778	+1.77(+4.74%)
Oct 10, 2002	35.97	37.43	35.49	37.24	1,592,154	+0.69(+1.87%)
Oct 09, 2002	37.07	37.07	36.01	36.56	932,409	-0.69(-1.84%)
Oct 08, 2002	37.81	38.12	36.50	37.24	1,960,451	-0.35(-0.93%)
Oct 07, 2002	39.04	39.35	37.46	37.59	683,083	-1.64(-4.19%)
Oct 04, 2002	40.84	40.87	39.09	39.24	1,176,156	-1.24(-3.06%)
Oct 03, 2002	40.62	41.09	40.19	40.48	586,655	+0.06(+0.15%)
Oct 02, 2002	40.99	41.37	40.14	40.41	919,886	-0.69(-1.69%)
Oct 01, 2002	39.92	41.27	39.40	41.11	754,352	+1.19(+2.97%)
Sep 30, 2002	39.79	40.49	39.07	39.92	935,483	-0.53(-1.30%)
Sep 27, 2002	41.34	41.82	40.41	40.45	955,976	-0.90(-2.17%)
Sep 26, 2002	41.15	41.37	40.61	41.34	677,391	+0.71(+1.75%)
Sep 25, 2002	40.19	40.93	39.66	40.63	698,453	+0.92(+2.32%)
Sep 24, 2002	39.97	40.11	39.37	39.71	946,185	-0.63(-1.57%)
Sep 23, 2002	41.24	41.37	40.27	40.34	793,402	-0.98(-2.38%)
Sep 20, 2002	39.88	41.52	39.43	41.33	1,533,409	+1.73(+4.37%)
Sep 19, 2002	41.63	41.93	39.32	39.60	1,382,334	-2.39(-5.69%)
Sep 18, 2002	42.29	42.29	41.28	41.99	684,450	-0.31(-0.73%)
Sep 17, 2002	43.44	43.58	42.21	42.29	618,191	-0.57(-1.33%)
Sep 16, 2002	42.84	43.22	42.36	42.86	1,061,967	+0.03(+0.06%)
Sep 13, 2002	41.94	42.93	41.72	42.84	464,269	+0.68(+1.60%)
Sep 12, 2002	42.07	42.25	41.84	42.16	1,673,555	+0.00(+0.00%)
Sep 11, 2002	42.34	42.43	41.90	42.16	377,517	+0.17(+0.40%)
Sep 10, 2002	41.50	42.16	41.42	41.99	634,698	+0.80(+1.94%)
Sep 09, 2002	41.42	41.56	40.32	41.20	472,921	-0.31(-0.74%)
Sep 06, 2002	40.67	41.81	40.55	41.50	384,348	+1.18(+2.92%)
Sep 05, 2002	40.27	40.65	39.57	40.33	356,569	-0.27(-0.67%)
Sep 04, 2002	39.74	40.67	39.67	40.60	645,286	+0.86(+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.