Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	42.82	43.36	42.64	42.79	3,150,340	-0.44(-1.01%)
Nov 27, 2002	42.60	43.34	41.41	43.23	12,794,168	+3.13(+7.81%)
Nov 26, 2002	42.65	42.65	40.08	40.10	15,225,634	-2.54(-5.97%)
Nov 25, 2002	41.45	42.79	41.04	42.64	8,717,782	+1.46(+3.54%)
Nov 22, 2002	40.56	41.38	40.51	41.18	6,809,670	+0.63(+1.55%)
Nov 21, 2002	39.78	40.64	39.73	40.56	7,223,693	+0.90(+2.28%)
Nov 20, 2002	38.57	39.65	38.16	39.65	6,130,060	+1.09(+2.83%)
Nov 19, 2002	37.84	39.08	37.84	38.56	6,391,817	+0.73(+1.94%)
Nov 18, 2002	38.41	38.41	37.65	37.83	5,100,748	-0.58(-1.50%)
Nov 15, 2002	38.81	38.81	37.93	38.41	6,811,266	-0.41(-1.05%)
Nov 14, 2002	38.51	38.85	38.28	38.81	4,337,344	+1.04(+2.75%)
Nov 13, 2002	38.27	38.63	37.17	37.77	6,411,289	-0.69(-1.79%)
Nov 12, 2002	39.34	39.34	37.94	38.46	6,405,862	-0.48(-1.22%)
Nov 11, 2002	39.16	39.47	38.81	38.94	7,365,903	-0.06(-0.14%)
Nov 08, 2002	36.95	39.41	36.95	39.00	8,919,527	+2.06(+5.56%)
Nov 07, 2002	37.28	37.90	36.58	36.94	6,819,885	-0.95(-2.51%)
Nov 06, 2002	36.90	38.10	36.90	37.89	10,710,008	+1.59(+4.38%)
Nov 05, 2002	36.34	36.73	36.06	36.30	5,283,499	-0.04(-0.10%)
Nov 04, 2002	36.03	37.08	35.53	36.34	5,496,576	+0.79(+2.22%)
Nov 01, 2002	34.69	35.94	34.46	35.55	4,419,542	+0.78(+2.23%)
Oct 31, 2002	35.40	36.15	34.58	34.77	4,544,515	-0.73(-2.06%)
Oct 30, 2002	35.43	35.71	35.09	35.51	5,152,621	+0.18(+0.51%)
Oct 29, 2002	35.71	35.86	34.77	35.32	4,546,271	-0.24(-0.69%)
Oct 28, 2002	35.84	36.65	35.41	35.57	4,282,279	-0.11(-0.32%)
Oct 25, 2002	34.90	35.96	34.90	35.68	6,194,860	+0.78(+2.23%)
Oct 24, 2002	36.36	36.37	34.59	34.90	11,491,289	-1.49(-4.10%)
Oct 23, 2002	36.84	37.59	35.62	36.40	18,062,026	-3.08(-7.79%)
Oct 22, 2002	39.61	39.61	38.59	39.47	7,451,294	-0.13(-0.32%)
Oct 21, 2002	38.81	39.70	38.31	39.60	5,802,225	+0.16(+0.41%)
Oct 18, 2002	39.41	40.00	39.19	39.43	5,390,596	-0.04(-0.10%)
Oct 17, 2002	40.10	40.29	39.31	39.47	5,886,977	-0.41(-1.04%)
Oct 16, 2002	40.10	40.72	39.52	39.89	5,951,139	-0.22(-0.55%)
Oct 15, 2002	39.16	40.10	38.72	40.10	7,526,150	+1.27(+3.26%)
Oct 14, 2002	38.85	39.57	38.21	38.84	7,452,730	-0.01(-0.02%)
Oct 11, 2002	38.25	38.85	38.01	38.85	7,170,543	+0.69(+1.81%)
Oct 10, 2002	37.84	38.53	37.50	38.16	9,050,086	+0.69(+1.84%)
Oct 09, 2002	36.97	37.64	36.95	37.47	8,414,847	+0.13(+0.34%)
Oct 08, 2002	36.97	38.03	36.43	37.34	12,148,714	+1.74(+4.89%)
Oct 07, 2002	35.21	36.06	35.04	35.60	5,862,238	+0.88(+2.53%)
Oct 04, 2002	35.94	35.94	34.36	34.72	7,093,932	-1.21(-3.37%)
Oct 03, 2002	35.89	36.93	35.65	35.93	7,305,412	-0.31(-0.85%)
Oct 02, 2002	36.09	36.97	35.67	36.24	8,137,448	+0.21(+0.59%)
Oct 01, 2002	34.62	36.07	34.49	36.03	5,664,803	+1.35(+3.90%)
Sep 30, 2002	34.34	35.37	34.15	34.67	5,900,384	-0.19(-0.54%)
Sep 27, 2002	35.40	35.78	34.57	34.86	4,841,386	-1.47(-4.05%)
Sep 26, 2002	36.21	36.34	35.65	36.33	5,339,043	+0.64(+1.79%)
Sep 25, 2002	35.21	35.69	34.60	35.69	7,115,958	+1.23(+3.58%)
Sep 24, 2002	34.30	34.67	33.93	34.46	6,328,133	-0.06(-0.18%)
Sep 23, 2002	35.02	35.05	34.29	34.52	4,948,642	-0.77(-2.18%)
Sep 20, 2002	34.82	35.62	34.74	35.29	7,038,229	+0.63(+1.83%)
Sep 19, 2002	35.15	35.50	34.58	34.66	4,358,093	-1.10(-3.07%)
Sep 18, 2002	36.08	36.08	35.00	35.76	4,908,740	-0.32(-0.89%)
Sep 17, 2002	37.37	37.59	35.89	36.08	5,283,021	-0.73(-1.99%)
Sep 16, 2002	36.28	37.15	35.84	36.81	3,995,464	+0.43(+1.17%)
Sep 13, 2002	36.21	36.46	35.74	36.38	4,206,944	+0.08(+0.22%)
Sep 12, 2002	36.56	36.56	36.03	36.30	4,114,850	-0.06(-0.17%)
Sep 11, 2002	36.22	36.91	36.16	36.36	2,936,465	+0.14(+0.40%)
Sep 10, 2002	35.99	36.43	35.65	36.22	2,858,417	+0.15(+0.42%)
Sep 09, 2002	35.14	36.33	34.96	36.07	5,104,100	+0.97(+2.77%)
Sep 06, 2002	35.59	35.78	34.96	35.10	4,175,182	-0.11(-0.32%)
Sep 05, 2002	35.71	35.71	34.93	35.21	6,417,194	-0.89(-2.46%)
Sep 04, 2002	35.09	36.21	34.80	36.10	4,832,767	+1.13(+3.22%)

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.