Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	60.71	60.97	60.07	60.11	1,544,002	-0.59(-0.97%)
Nov 27, 2002	58.99	61.24	58.99	60.70	4,830,780	+2.14(+3.66%)
Nov 26, 2002	60.22	60.22	58.39	58.56	4,433,364	-1.65(-2.75%)
Nov 25, 2002	60.30	60.90	59.28	60.21	5,063,666	-0.08(-0.14%)
Nov 22, 2002	60.86	61.19	60.21	60.30	4,417,620	-0.64(-1.05%)
Nov 21, 2002	59.26	61.74	59.26	60.94	9,058,417	+1.94(+3.28%)
Nov 20, 2002	57.23	59.37	56.80	59.00	4,860,038	+1.78(+3.10%)
Nov 19, 2002	57.49	58.23	56.80	57.22	3,187,325	-0.26(-0.45%)
Nov 18, 2002	57.70	58.38	57.12	57.48	5,603,830	+0.13(+0.23%)
Nov 15, 2002	57.16	57.65	55.91	57.35	5,346,278	+0.20(+0.35%)
Nov 14, 2002	55.94	57.28	55.94	57.16	4,466,165	+1.91(+3.45%)
Nov 13, 2002	54.93	55.68	54.23	55.25	5,417,259	+0.32(+0.58%)
Nov 12, 2002	54.71	55.70	54.33	54.93	4,910,420	+0.22(+0.40%)
Nov 11, 2002	55.71	55.72	54.35	54.71	4,227,375	-0.99(-1.78%)
Nov 08, 2002	56.48	57.12	55.51	55.70	3,687,473	-0.74(-1.31%)
Nov 07, 2002	58.35	59.83	56.10	56.44	5,782,005	-1.91(-3.27%)
Nov 06, 2002	58.49	58.77	57.00	58.34	7,604,027	-0.14(-0.25%)
Nov 05, 2002	57.89	58.67	57.47	58.49	4,519,303	+0.59(+1.03%)
Nov 04, 2002	57.15	59.45	55.98	57.89	8,391,510	+1.91(+3.42%)
Nov 01, 2002	54.57	56.58	54.11	55.98	5,064,190	+1.41(+2.58%)
Oct 31, 2002	55.15	55.45	54.50	54.57	3,682,356	-0.58(-1.05%)
Oct 30, 2002	55.15	55.59	54.50	55.15	5,450,585	-0.01(-0.01%)
Oct 29, 2002	56.01	56.16	54.27	55.16	8,338,897	-0.92(-1.64%)
Oct 28, 2002	57.09	57.43	55.81	56.08	4,843,375	-0.31(-0.55%)
Oct 25, 2002	55.26	56.59	54.88	56.39	5,009,741	+1.14(+2.06%)
Oct 24, 2002	56.61	57.09	54.83	55.26	5,478,925	-1.35(-2.38%)
Oct 23, 2002	54.76	56.64	54.33	56.61	6,326,892	+1.35(+2.44%)
Oct 22, 2002	56.94	56.30	54.99	55.26	6,481,844	-1.68(-2.95%)
Oct 21, 2002	53.35	57.04	52.90	56.93	10,551,644	+3.16(+5.88%)
Oct 18, 2002	54.00	55.18	53.37	53.77	8,345,458	-1.47(-2.66%)
Oct 17, 2002	53.57	55.24	53.54	55.24	9,856,528	+3.41(+6.59%)
Oct 16, 2002	52.59	52.86	51.45	51.83	8,316,462	-1.52(-2.86%)
Oct 15, 2002	51.83	53.44	51.26	53.35	10,968,346	+3.58(+7.20%)
Oct 14, 2002	48.47	50.17	48.33	49.77	5,943,516	+0.84(+1.71%)
Oct 11, 2002	47.79	49.65	47.79	48.93	8,228,555	+2.38(+5.11%)
Oct 10, 2002	45.17	46.98	44.64	46.55	8,502,246	+1.37(+3.04%)
Oct 09, 2002	45.96	46.65	44.85	45.18	8,124,380	-1.77(-3.77%)
Oct 08, 2002	46.07	47.64	44.82	46.95	8,831,698	+1.58(+3.48%)
Oct 07, 2002	46.91	47.52	45.27	45.37	8,752,320	-1.92(-4.06%)
Oct 04, 2002	48.21	48.70	46.62	47.29	8,563,256	-0.65(-1.35%)
Oct 03, 2002	49.85	49.85	47.83	47.94	9,951,126	-2.02(-4.04%)
Oct 02, 2002	52.18	52.18	49.85	49.96	8,241,676	-2.21(-4.24%)
Oct 01, 2002	50.68	52.44	49.60	52.17	7,039,065	+1.84(+3.67%)
Sep 30, 2002	50.27	50.87	49.15	50.33	8,073,079	-0.08(-0.15%)
Sep 27, 2002	51.48	52.51	50.30	50.40	5,999,015	-1.46(-2.81%)
Sep 26, 2002	51.41	52.20	50.70	51.86	6,095,450	+0.45(+0.87%)
Sep 25, 2002	51.26	51.41	49.16	51.41	8,827,499	+0.87(+1.72%)
Sep 24, 2002	50.05	52.21	50.05	50.54	9,790,664	+0.49(+0.97%)
Sep 23, 2002	51.35	50.46	49.16	50.05	8,568,372	-1.29(-2.51%)
Sep 20, 2002	51.33	51.98	50.53	51.34	7,252,139	+0.16(+0.31%)
Sep 19, 2002	52.88	52.89	51.14	51.18	7,873,256	-2.48(-4.63%)
Sep 18, 2002	52.97	54.11	52.67	53.66	6,980,023	-0.35(-0.65%)
Sep 17, 2002	55.98	56.16	53.88	54.02	5,913,077	-1.32(-2.38%)
Sep 16, 2002	55.49	55.49	54.74	55.33	2,810,640	-0.30(-0.55%)
Sep 13, 2002	54.91	55.87	54.76	55.64	3,947,780	+0.61(+1.11%)
Sep 12, 2002	55.75	56.00	54.92	55.03	4,598,681	-1.14(-2.02%)
Sep 11, 2002	58.25	58.25	55.98	56.16	3,737,461	+0.21(+0.38%)
Sep 10, 2002	56.59	56.59	55.72	55.95	3,925,082	-0.68(-1.20%)
Sep 09, 2002	54.65	57.09	54.34	56.63	6,077,081	+1.49(+2.71%)
Sep 06, 2002	56.40	56.78	55.01	55.14	5,874,241	-0.42(-0.75%)
Sep 05, 2002	55.87	56.39	54.91	55.55	9,066,421	-1.99(-3.46%)
Sep 04, 2002	56.21	57.73	55.84	57.54	6,668,546	+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.