Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	42.47	43.09	42.33	42.88	169,182	+0.64(+1.51%)
Nov 27, 2002	42.07	42.24	41.47	42.24	349,166	+0.27(+0.65%)
Nov 26, 2002	42.25	42.47	41.77	41.97	442,736	-0.34(-0.81%)
Nov 25, 2002	42.51	42.77	42.10	42.31	520,508	-0.24(-0.56%)
Nov 22, 2002	41.47	42.90	41.33	42.55	535,631	+1.02(+2.46%)
Nov 21, 2002	41.62	42.44	41.40	41.53	593,420	-0.04(-0.09%)
Nov 20, 2002	40.76	41.77	40.62	41.56	382,246	+0.87(+2.13%)
Nov 19, 2002	41.09	41.09	40.26	40.70	720,341	-0.39(-0.94%)
Nov 18, 2002	41.96	42.36	41.03	41.08	457,723	-0.74(-1.77%)
Nov 15, 2002	40.93	42.12	40.85	41.82	458,263	+0.90(+2.21%)
Nov 14, 2002	41.07	41.33	40.69	40.92	346,195	+0.25(+0.62%)
Nov 13, 2002	40.77	41.19	40.25	40.67	376,980	-0.10(-0.24%)
Nov 12, 2002	40.79	41.40	40.48	40.76	452,727	-0.02(-0.05%)
Nov 11, 2002	40.59	41.85	40.48	40.79	497,420	+0.06(+0.15%)
Nov 08, 2002	40.81	41.08	39.92	40.73	742,214	-0.43(-1.04%)
Nov 07, 2002	42.66	42.73	40.50	41.16	1,111,499	-1.78(-4.16%)
Nov 06, 2002	42.77	42.96	41.31	42.94	965,945	+0.61(+1.45%)
Nov 05, 2002	43.33	43.33	41.88	42.33	819,177	-1.19(-2.74%)
Nov 04, 2002	43.88	44.40	43.02	43.52	734,653	+0.19(+0.44%)
Nov 01, 2002	42.81	43.63	42.56	43.33	521,859	+0.36(+0.83%)
Oct 31, 2002	43.77	44.14	42.88	42.97	663,766	-0.54(-1.24%)
Oct 30, 2002	43.76	43.84	42.96	43.51	760,172	-0.33(-0.76%)
Oct 29, 2002	44.92	45.70	43.23	43.84	745,590	-1.26(-2.79%)
Oct 28, 2002	45.84	46.14	44.22	45.10	832,274	-0.44(-0.96%)
Oct 25, 2002	43.84	45.74	43.38	45.54	833,489	+1.68(+3.83%)
Oct 24, 2002	44.77	45.66	43.79	43.86	746,670	-0.92(-2.05%)
Oct 23, 2002	44.36	44.86	43.14	44.78	794,468	-0.21(-0.48%)
Oct 22, 2002	46.29	46.56	44.66	44.99	1,442,437	-1.29(-2.78%)
Oct 21, 2002	45.00	46.56	43.55	46.28	866,704	+1.29(+2.86%)
Oct 18, 2002	45.25	45.92	44.37	44.99	809,050	-0.78(-1.70%)
Oct 17, 2002	46.40	46.65	45.25	45.77	744,374	+0.79(+1.75%)
Oct 16, 2002	44.44	45.70	44.14	44.99	829,708	-0.27(-0.59%)
Oct 15, 2002	44.81	46.18	43.99	45.25	1,364,664	+2.71(+6.37%)
Oct 14, 2002	43.09	43.09	41.00	42.54	1,175,499	-0.54(-1.25%)
Oct 11, 2002	40.73	44.07	40.63	43.08	1,193,457	+2.46(+6.05%)
Oct 10, 2002	38.70	41.22	38.62	40.62	664,847	+1.98(+5.12%)
Oct 09, 2002	40.70	40.86	38.40	38.65	705,623	-2.21(-5.40%)
Oct 08, 2002	40.07	40.92	39.59	40.85	763,548	+1.14(+2.87%)
Oct 07, 2002	39.73	41.25	39.54	39.71	807,565	+0.05(+0.13%)
Oct 04, 2002	40.66	40.77	39.10	39.66	750,450	-0.82(-2.03%)
Oct 03, 2002	40.50	41.90	40.43	40.48	1,296,208	+0.17(+0.42%)
Oct 02, 2002	42.22	42.81	40.05	40.31	922,198	-2.20(-5.17%)
Oct 01, 2002	40.92	42.53	40.16	42.51	802,569	+1.88(+4.63%)
Sep 30, 2002	40.51	41.25	39.40	40.63	1,080,174	-0.62(-1.51%)
Sep 27, 2002	42.18	42.18	40.44	41.25	609,758	-0.92(-2.18%)
Sep 26, 2002	40.36	42.18	40.17	42.17	774,889	+2.04(+5.09%)
Sep 25, 2002	40.55	40.55	39.25	40.13	1,099,887	+0.50(+1.27%)
Sep 24, 2002	40.25	40.99	39.25	39.62	4,482,722	-1.37(-3.34%)
Sep 23, 2002	40.55	40.99	39.99	40.99	652,425	+0.09(+0.22%)
Sep 20, 2002	42.25	42.41	40.78	40.90	623,125	-1.16(-2.76%)
Sep 19, 2002	42.64	42.70	41.85	42.07	657,961	-0.57(-1.34%)
Sep 18, 2002	41.47	43.14	41.03	42.64	606,247	+0.67(+1.61%)
Sep 17, 2002	43.33	43.55	41.74	41.96	425,723	-0.90(-2.11%)
Sep 16, 2002	42.77	42.96	41.85	42.87	434,635	-0.07(-0.16%)
Sep 13, 2002	40.81	42.98	40.72	42.93	879,126	+1.60(+3.87%)
Sep 12, 2002	40.02	41.92	39.92	41.33	841,590	+1.30(+3.24%)
Sep 11, 2002	40.36	40.62	40.02	40.04	221,435	+0.10(+0.26%)
Sep 10, 2002	40.36	40.66	39.39	39.93	454,078	-0.24(-0.61%)
Sep 09, 2002	39.77	40.45	39.44	40.18	473,791	+0.41(+1.02%)
Sep 06, 2002	39.48	39.90	39.03	39.77	390,212	+0.89(+2.29%)
Sep 05, 2002	39.18	39.23	38.55	38.88	1,309,711	-0.67(-1.70%)
Sep 04, 2002	38.97	39.62	38.51	39.56	406,010	+0.40(+1.02%)

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.