Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	60.71	60.98	60.07	60.12	1,543,846	-0.59(-0.97%)
Nov 27, 2002	59.00	61.25	59.00	60.71	4,830,293	+2.14(+3.66%)
Nov 26, 2002	60.23	60.23	58.40	58.56	4,432,917	-1.65(-2.75%)
Nov 25, 2002	60.31	60.90	59.29	60.22	5,063,155	-0.08(-0.14%)
Nov 22, 2002	60.87	61.19	60.22	60.30	4,417,175	-0.64(-1.05%)
Nov 21, 2002	59.27	61.74	59.27	60.94	9,057,504	+1.94(+3.28%)
Nov 20, 2002	57.24	59.38	56.81	59.01	4,859,548	+1.78(+3.10%)
Nov 19, 2002	57.50	58.24	56.80	57.23	3,187,004	-0.26(-0.45%)
Nov 18, 2002	57.70	58.38	57.13	57.49	5,603,265	+0.13(+0.23%)
Nov 15, 2002	57.16	57.66	55.92	57.36	5,345,739	+0.20(+0.35%)
Nov 14, 2002	55.95	57.28	55.95	57.16	4,465,715	+1.91(+3.45%)
Nov 13, 2002	54.94	55.68	54.23	55.26	5,416,713	+0.32(+0.58%)
Nov 12, 2002	54.71	55.71	54.33	54.94	4,909,925	+0.22(+0.40%)
Nov 11, 2002	55.71	55.72	54.36	54.71	4,226,949	-0.99(-1.78%)
Nov 08, 2002	56.48	57.13	55.51	55.71	3,687,101	-0.74(-1.31%)
Nov 07, 2002	58.36	59.84	56.10	56.44	5,781,422	-1.91(-3.27%)
Nov 06, 2002	58.50	58.78	57.01	58.35	7,603,260	-0.14(-0.25%)
Nov 05, 2002	57.90	58.68	57.47	58.50	4,518,847	+0.59(+1.03%)
Nov 04, 2002	57.15	59.46	55.99	57.90	8,390,664	+1.91(+3.42%)
Nov 01, 2002	54.58	56.59	54.12	55.99	5,063,680	+1.41(+2.58%)
Oct 31, 2002	55.16	55.45	54.51	54.58	3,681,984	-0.58(-1.05%)
Oct 30, 2002	55.16	55.60	54.50	55.16	5,450,035	-0.01(-0.01%)
Oct 29, 2002	56.02	56.17	54.27	55.16	8,338,057	-0.92(-1.64%)
Oct 28, 2002	57.09	57.44	55.81	56.09	4,842,887	-0.31(-0.55%)
Oct 25, 2002	55.26	56.60	54.88	56.40	5,009,236	+1.14(+2.06%)
Oct 24, 2002	56.61	57.09	54.84	55.26	5,478,372	-1.35(-2.38%)
Oct 23, 2002	54.77	56.64	54.33	56.61	6,326,255	+1.35(+2.44%)
Oct 22, 2002	56.95	56.31	55.00	55.26	6,481,190	-1.68(-2.95%)
Oct 21, 2002	53.36	57.05	52.90	56.94	10,550,580	+3.16(+5.88%)
Oct 18, 2002	54.01	55.19	53.37	53.78	8,344,616	-1.47(-2.66%)
Oct 17, 2002	53.57	55.25	53.55	55.25	9,855,534	+3.41(+6.59%)
Oct 16, 2002	52.60	52.86	51.45	51.83	8,315,623	-1.52(-2.86%)
Oct 15, 2002	51.83	53.44	51.26	53.36	10,967,240	+3.58(+7.20%)
Oct 14, 2002	48.48	50.17	48.33	49.78	5,942,917	+0.84(+1.71%)
Oct 11, 2002	47.79	49.65	47.79	48.94	8,227,726	+2.38(+5.11%)
Oct 10, 2002	45.18	46.99	44.65	46.56	8,501,389	+1.37(+3.04%)
Oct 09, 2002	45.96	46.65	44.86	45.19	8,123,561	-1.77(-3.77%)
Oct 08, 2002	46.08	47.64	44.82	46.95	8,830,808	+1.58(+3.48%)
Oct 07, 2002	46.92	47.53	45.28	45.38	8,751,438	-1.92(-4.06%)
Oct 04, 2002	48.21	48.71	46.63	47.30	8,562,392	-0.65(-1.35%)
Oct 03, 2002	49.85	49.86	47.83	47.95	9,950,123	-2.02(-4.04%)
Oct 02, 2002	52.18	52.18	49.85	49.97	8,240,845	-2.21(-4.24%)
Oct 01, 2002	50.69	52.44	49.61	52.18	7,038,355	+1.84(+3.66%)
Sep 30, 2002	50.27	50.87	49.16	50.33	8,072,265	-0.08(-0.15%)
Sep 27, 2002	51.49	52.51	50.31	50.41	5,998,410	-1.46(-2.81%)
Sep 26, 2002	51.41	52.21	50.70	51.86	6,094,835	+0.45(+0.87%)
Sep 25, 2002	51.26	51.41	49.17	51.41	8,826,610	+0.87(+1.72%)
Sep 24, 2002	50.06	52.21	50.06	50.54	9,789,677	+0.49(+0.97%)
Sep 23, 2002	51.35	50.46	49.17	50.06	8,567,509	-1.29(-2.51%)
Sep 20, 2002	51.34	51.99	50.54	51.35	7,251,408	+0.16(+0.31%)
Sep 19, 2002	52.88	52.89	51.15	51.19	7,872,463	-2.48(-4.63%)
Sep 18, 2002	52.98	54.11	52.67	53.67	6,979,320	-0.35(-0.65%)
Sep 17, 2002	55.99	56.17	53.88	54.02	5,912,481	-1.32(-2.38%)
Sep 16, 2002	55.49	55.50	54.74	55.34	2,810,357	-0.30(-0.55%)
Sep 13, 2002	54.92	55.87	54.77	55.64	3,947,382	+0.61(+1.11%)
Sep 12, 2002	55.76	56.01	54.93	55.03	4,598,217	-1.14(-2.02%)
Sep 11, 2002	58.25	58.25	55.99	56.17	3,737,084	+0.21(+0.38%)
Sep 10, 2002	56.60	56.60	55.73	55.96	3,924,686	-0.68(-1.20%)
Sep 09, 2002	54.65	57.09	54.34	56.64	6,076,469	+1.49(+2.71%)
Sep 06, 2002	56.41	56.79	55.02	55.14	5,873,649	-0.42(-0.75%)
Sep 05, 2002	55.87	56.40	54.91	55.56	9,065,507	-1.99(-3.46%)
Sep 04, 2002	56.22	57.73	55.84	57.55	6,667,874	+1.33(+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.