Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	43.51	44.10	43.19	44.10	4,189,900	+0.32(+0.73%)
Oct 30, 2002	43.94	44.25	43.21	43.78	4,105,100	+0.12(+0.27%)
Oct 29, 2002	43.25	44.00	42.55	43.66	4,321,100	+0.55(+1.28%)
Oct 28, 2002	44.46	44.50	42.62	43.11	5,099,100	-1.08(-2.44%)
Oct 25, 2002	44.40	45.05	43.75	44.19	4,647,800	-0.39(-0.87%)
Oct 24, 2002	44.50	45.16	44.32	44.58	6,184,000	-0.01(-0.02%)
Oct 23, 2002	44.10	44.90	44.00	44.59	4,643,000	-0.12(-0.27%)
Oct 22, 2002	44.47	44.83	44.25	44.71	4,577,300	-0.19(-0.42%)
Oct 21, 2002	43.57	45.00	43.30	44.90	4,981,800	+1.10(+2.51%)
Oct 18, 2002	43.52	44.16	43.10	43.80	4,864,800	+0.06(+0.14%)
Oct 17, 2002	43.95	44.34	43.32	43.74	5,825,300	+0.19(+0.44%)
Oct 16, 2002	42.30	43.75	42.30	43.55	6,225,200	+0.23(+0.53%)
Oct 15, 2002	43.60	43.82	42.55	43.32	6,559,100	+0.35(+0.81%)
Oct 14, 2002	42.20	43.20	42.16	42.97	3,792,800	+0.30(+0.70%)
Oct 11, 2002	41.58	43.00	40.99	42.67	8,251,400	+1.10(+2.65%)
Oct 10, 2002	41.45	42.00	40.60	41.57	9,239,500	-0.04(-0.10%)
Oct 09, 2002	40.39	41.88	40.26	41.61	120,000	+0.51(+1.24%)
Oct 08, 2002	38.50	41.32	38.50	41.10	23,210,500	+5.32(+14.87%)
Oct 07, 2002	37.00	37.75	35.59	35.78	8,584,400	-1.22(-3.30%)
Oct 04, 2002	37.45	38.08	37.00	37.00	7,821,200	-0.22(-0.59%)
Oct 03, 2002	37.75	38.44	37.05	37.22	7,371,500	-0.53(-1.40%)
Oct 02, 2002	37.70	38.80	37.52	37.75	7,833,700	+0.05(+0.13%)
Oct 01, 2002	37.01	38.00	36.65	37.70	7,536,600	+0.75(+2.03%)
Sep 30, 2002	36.50	37.15	35.60	36.95	8,082,500	+0.26(+0.71%)
Sep 27, 2002	37.40	37.90	36.58	36.69	6,678,600	-0.71(-1.90%)
Sep 26, 2002	37.02	37.80	36.55	37.40	6,552,200	+0.40(+1.08%)
Sep 25, 2002	36.87	37.60	36.35	37.00	6,382,800	+0.23(+0.63%)
Sep 24, 2002	36.90	37.24	36.30	36.77	5,646,700	-0.43(-1.16%)
Sep 23, 2002	37.00	37.84	36.75	37.20	5,222,700	-0.30(-0.80%)
Sep 20, 2002	37.15	37.87	37.15	37.50	8,936,700	+0.35(+0.94%)
Sep 19, 2002	34.00	37.79	34.00	37.15	7,317,300	-0.90(-2.37%)
Sep 18, 2002	38.30	38.74	37.95	38.05	6,934,500	-1.20(-3.06%)
Sep 17, 2002	41.20	41.40	39.22	39.25	6,735,900	-1.70(-4.15%)
Sep 16, 2002	39.85	41.10	39.82	40.95	4,232,100	+0.80(+1.99%)
Sep 13, 2002	39.80	40.93	39.72	40.15	5,707,700	+0.78(+1.98%)
Sep 12, 2002	39.48	40.29	39.18	39.37	4,426,800	-0.12(-0.30%)
Sep 11, 2002	39.91	40.09	39.30	39.49	4,547,400	-0.44(-1.10%)
Sep 10, 2002	39.00	40.21	38.85	39.93	6,809,400	+1.26(+3.26%)
Sep 09, 2002	37.99	39.20	37.80	38.67	6,576,400	+0.68(+1.79%)
Sep 06, 2002	37.40	38.27	37.28	37.99	6,123,200	+0.89(+2.40%)
Sep 05, 2002	37.40	37.49	37.01	37.10	8,732,000	-0.69(-1.83%)
Sep 04, 2002	38.45	39.18	37.70	37.79	7,493,300	-0.63(-1.64%)
Sep 03, 2002	39.55	39.55	38.27	38.42	6,810,700	-1.13(-2.86%)
Aug 30, 2002	39.00	40.25	38.98	39.55	8,158,700	+0.55(+1.41%)
Aug 29, 2002	39.90	39.98	38.85	39.00	7,392,700	-0.93(-2.33%)
Aug 28, 2002	40.20	40.45	39.58	39.93	8,162,600	-1.37(-3.32%)
Aug 27, 2002	42.75	42.83	41.25	41.30	9,105,300	-1.23(-2.89%)
Aug 26, 2002	43.36	43.48	42.15	42.53	5,266,800	-0.62(-1.44%)
Aug 23, 2002	43.25	43.75	43.04	43.15	4,443,700	-0.58(-1.33%)
Aug 22, 2002	43.60	44.25	43.05	43.73	5,004,800	+0.14(+0.32%)
Aug 21, 2002	44.00	44.00	42.87	43.59	4,248,000	-0.02(-0.05%)
Aug 20, 2002	43.92	44.05	43.17	43.61	5,024,000	-0.78(-1.76%)
Aug 16, 2002	44.50	44.99	44.10	44.39	6,552,700	-0.11(-0.25%)
Aug 15, 2002	44.86	45.00	44.06	44.50	6,774,500	-0.51(-1.13%)
Aug 14, 2002	44.15	45.21	43.46	45.01	5,489,700	+1.10(+2.51%)
Aug 13, 2002	44.30	44.93	43.85	43.91	4,415,100	-0.39(-0.88%)
Aug 12, 2002	43.80	44.60	43.00	44.30	5,097,300	+2.38(+5.68%)
Aug 07, 2002	40.97	42.00	40.10	41.92	8,966,900	+1.40(+3.46%)
Aug 06, 2002	41.78	42.20	40.25	40.52	7,049,700	-0.42(-1.03%)
Aug 05, 2002	42.26	42.71	40.87	40.94	8,159,600	-2.01(-4.68%)
Aug 02, 2002	42.75	43.50	42.36	42.95	7,254,200	+0.45(+1.06%)

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.