Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	40.16	40.16	39.38	39.38	2,230,441	-0.78(-1.93%)
Nov 27, 2002	38.52	40.20	38.12	40.16	5,832,578	+1.85(+4.83%)
Nov 26, 2002	38.09	38.86	38.00	38.31	3,373,231	-0.29(-0.76%)
Nov 25, 2002	37.63	38.68	37.43	38.60	4,535,329	+0.97(+2.58%)
Nov 22, 2002	37.60	38.61	37.46	37.63	4,750,493	-0.60(-1.58%)
Nov 21, 2002	37.59	38.23	37.12	38.23	4,250,762	+0.63(+1.68%)
Nov 20, 2002	36.02	37.60	35.99	37.60	5,194,042	+1.81(+5.06%)
Nov 19, 2002	37.12	37.12	35.50	35.79	5,958,511	-1.33(-3.59%)
Nov 18, 2002	38.47	38.47	37.12	37.12	6,738,461	-1.34(-3.48%)
Nov 15, 2002	36.63	38.46	36.54	38.46	8,195,214	+1.83(+5.01%)
Nov 14, 2002	35.79	36.90	35.37	36.63	5,020,275	+1.62(+4.61%)
Nov 13, 2002	35.11	35.30	33.87	35.01	4,802,676	-0.09(-0.26%)
Nov 12, 2002	34.84	35.62	34.44	35.10	3,555,869	+0.43(+1.24%)
Nov 11, 2002	34.67	35.13	33.83	34.67	3,408,193	+0.15(+0.43%)
Nov 08, 2002	35.65	35.95	34.32	34.52	5,759,871	-1.12(-3.14%)
Nov 07, 2002	35.07	35.93	34.64	35.64	12,703,235	+1.18(+3.44%)
Nov 06, 2002	33.82	34.46	33.52	34.46	5,783,353	+0.76(+2.25%)
Nov 05, 2002	33.20	34.21	33.11	33.70	3,660,233	+0.36(+1.09%)
Nov 04, 2002	35.08	35.08	33.20	33.34	8,478,042	-1.73(-4.93%)
Nov 01, 2002	33.69	35.07	33.21	35.07	6,445,893	+1.47(+4.36%)
Oct 31, 2002	32.78	33.95	32.77	33.60	6,712,892	+0.83(+2.53%)
Oct 30, 2002	33.16	33.60	32.26	32.78	6,101,491	-0.71(-2.13%)
Oct 29, 2002	32.91	33.63	31.96	33.49	6,336,832	+0.58(+1.76%)
Oct 28, 2002	34.03	34.15	32.60	32.91	5,294,928	-0.55(-1.65%)
Oct 25, 2002	33.07	33.46	32.55	33.46	5,069,153	+0.40(+1.22%)
Oct 24, 2002	32.48	34.03	32.34	33.06	8,275,053	+1.16(+3.64%)
Oct 23, 2002	31.27	32.31	31.26	31.90	5,852,755	+0.65(+2.08%)
Oct 22, 2002	31.33	32.42	30.54	31.25	6,545,735	-0.46(-1.45%)
Oct 21, 2002	31.62	32.06	30.27	31.71	7,020,071	+0.00(+0.00%)
Oct 18, 2002	31.56	32.08	31.07	31.71	8,152,599	+0.02(+0.07%)
Oct 17, 2002	33.49	33.49	31.60	31.68	9,261,471	-1.24(-3.77%)
Oct 16, 2002	33.70	33.70	32.50	32.92	7,823,677	-0.76(-2.27%)
Oct 15, 2002	32.63	33.75	32.62	33.69	10,549,502	+1.95(+6.16%)
Oct 14, 2002	30.01	32.31	29.72	31.73	11,208,737	+1.61(+5.34%)
Oct 11, 2002	29.05	30.47	29.00	30.13	15,553,253	+1.70(+5.97%)
Oct 10, 2002	31.31	28.75	25.30	28.43	37,420,900	-2.87(-9.18%)
Oct 09, 2002	31.62	32.48	31.05	31.30	7,549,373	-0.93(-2.87%)
Oct 08, 2002	31.39	33.08	30.77	32.23	10,466,184	+1.63(+5.32%)
Oct 07, 2002	32.19	32.25	30.47	30.60	10,147,699	-1.05(-3.31%)
Oct 04, 2002	32.48	32.59	30.33	31.65	13,075,468	-0.60(-1.87%)
Oct 03, 2002	33.80	34.06	31.96	32.25	15,966,884	-1.99(-5.82%)
Oct 02, 2002	35.97	36.16	34.20	34.25	9,707,107	-1.97(-5.44%)
Oct 01, 2002	34.94	36.79	33.57	36.22	12,334,133	+1.26(+3.60%)
Sep 30, 2002	36.28	36.28	34.91	34.96	10,450,182	-1.89(-5.12%)
Sep 27, 2002	38.09	38.42	36.76	36.85	6,106,535	-1.84(-4.76%)
Sep 26, 2002	38.52	38.86	38.23	38.69	6,031,566	+0.42(+1.10%)
Sep 25, 2002	38.52	38.68	37.40	38.27	5,155,775	+0.32(+0.85%)
Sep 24, 2002	38.78	38.86	37.69	37.94	6,731,852	-0.83(-2.15%)
Sep 23, 2002	39.44	39.66	38.40	38.78	4,756,755	-1.21(-3.02%)
Sep 20, 2002	39.46	40.24	39.09	39.98	3,517,602	+0.53(+1.36%)
Sep 19, 2002	39.50	40.41	39.44	39.45	2,996,823	-0.81(-2.01%)
Sep 18, 2002	39.75	40.53	39.70	40.26	3,931,581	-0.13(-0.33%)
Sep 17, 2002	41.85	41.97	40.35	40.39	3,968,630	-0.89(-2.14%)
Sep 16, 2002	41.39	41.77	40.85	41.28	2,895,590	-0.11(-0.26%)
Sep 13, 2002	40.54	41.61	40.25	41.39	3,765,467	+0.84(+2.07%)
Sep 12, 2002	41.51	41.62	40.55	40.55	2,876,630	-1.22(-2.92%)
Sep 11, 2002	41.74	42.00	41.62	41.77	3,915,230	+0.43(+1.04%)
Sep 10, 2002	40.65	41.51	40.44	41.34	4,502,106	+0.71(+1.74%)
Sep 09, 2002	39.63	40.82	39.38	40.63	3,367,143	+0.99(+2.51%)
Sep 06, 2002	39.55	40.01	38.98	39.63	6,352,139	+0.60(+1.53%)
Sep 05, 2002	38.81	39.09	37.64	39.04	5,670,640	-0.40(-1.02%)
Sep 04, 2002	38.83	39.61	38.46	39.44	3,409,933	+0.91(+2.37%)

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.