Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	41.71	41.87	41.47	41.48	299,027	-0.22(-0.53%)
Nov 27, 2002	40.18	41.71	39.91	41.71	784,693	+1.69(+4.22%)
Nov 26, 2002	40.74	40.93	40.00	40.02	664,429	-0.94(-2.30%)
Nov 25, 2002	41.00	41.67	40.61	40.96	1,058,070	-0.04(-0.09%)
Nov 22, 2002	38.81	41.46	38.48	41.00	1,844,788	+2.20(+5.66%)
Nov 21, 2002	37.60	39.11	37.57	38.80	1,231,321	+1.83(+4.95%)
Nov 20, 2002	36.31	37.12	36.18	36.97	573,529	+0.57(+1.56%)
Nov 19, 2002	36.27	36.61	35.73	36.40	767,030	+0.25(+0.69%)
Nov 18, 2002	36.85	37.03	36.04	36.15	1,143,683	-0.16(-0.44%)
Nov 15, 2002	35.56	36.52	35.34	36.31	797,068	+0.08(+0.22%)
Nov 14, 2002	34.67	36.28	34.67	36.23	1,898,563	+2.08(+6.09%)
Nov 13, 2002	35.35	35.35	33.96	34.15	1,954,139	-1.20(-3.39%)
Nov 12, 2002	36.07	36.41	35.26	35.35	679,617	-0.68(-1.88%)
Nov 11, 2002	36.36	36.85	35.90	36.03	505,016	-0.27(-0.73%)
Nov 08, 2002	36.35	36.81	35.60	36.29	563,629	+0.02(+0.05%)
Nov 07, 2002	37.69	37.87	36.12	36.28	987,194	-1.64(-4.31%)
Nov 06, 2002	38.44	38.44	37.24	37.91	801,118	-0.33(-0.86%)
Nov 05, 2002	38.62	38.96	37.81	38.24	658,917	-0.60(-1.56%)
Nov 04, 2002	39.16	39.40	38.68	38.84	951,306	+0.46(+1.20%)
Nov 01, 2002	37.42	38.52	36.89	38.38	973,919	+1.08(+2.91%)
Oct 31, 2002	37.81	38.12	37.21	37.30	804,493	-0.52(-1.36%)
Oct 30, 2002	37.69	38.22	36.80	37.81	919,919	+0.45(+1.21%)
Oct 29, 2002	37.64	37.99	36.69	37.36	1,467,460	-0.89(-2.32%)
Oct 28, 2002	40.52	41.20	38.10	38.25	1,144,358	-1.97(-4.91%)
Oct 25, 2002	38.55	40.22	37.82	40.22	1,065,045	+1.43(+3.69%)
Oct 24, 2002	39.90	40.27	38.49	38.79	1,085,295	-0.89(-2.24%)
Oct 23, 2002	41.00	41.00	38.53	39.68	1,540,586	-1.54(-3.73%)
Oct 22, 2002	42.40	42.62	41.00	41.22	1,450,810	-1.88(-4.37%)
Oct 21, 2002	39.78	43.13	39.42	43.10	2,002,852	+3.06(+7.64%)
Oct 18, 2002	39.33	40.44	38.71	40.04	895,281	+0.49(+1.24%)
Oct 17, 2002	38.84	39.86	38.62	39.56	1,157,183	+2.31(+6.21%)
Oct 16, 2002	39.11	39.44	36.79	37.24	1,492,323	-2.46(-6.20%)
Oct 15, 2002	37.69	39.95	37.61	39.71	1,783,025	+3.67(+10.19%)
Oct 14, 2002	35.64	36.39	35.29	36.04	944,219	-0.19(-0.52%)
Oct 11, 2002	33.64	37.33	33.64	36.22	1,947,051	+2.60(+7.72%)
Oct 10, 2002	30.89	35.11	30.89	33.63	3,873,515	+3.52(+11.69%)
Oct 09, 2002	33.07	33.07	29.87	30.11	3,684,064	-3.40(-10.16%)
Oct 08, 2002	32.49	33.73	31.99	33.51	1,685,937	+1.43(+4.46%)
Oct 07, 2002	33.91	34.31	32.07	32.08	1,486,923	-1.92(-5.65%)
Oct 04, 2002	34.66	34.80	33.16	34.00	1,491,760	-0.66(-1.90%)
Oct 03, 2002	36.36	36.68	34.66	34.66	1,800,575	-1.85(-5.06%)
Oct 02, 2002	37.48	37.78	36.27	36.51	1,261,021	-1.23(-3.25%)
Oct 01, 2002	36.29	37.96	36.18	37.73	1,943,564	+1.44(+3.97%)
Sep 30, 2002	36.31	36.59	35.31	36.29	1,971,351	+0.36(+1.01%)
Sep 27, 2002	37.70	37.70	35.74	35.93	1,602,686	-1.82(-4.83%)
Sep 26, 2002	35.78	37.92	35.59	37.75	2,031,764	+2.04(+5.70%)
Sep 25, 2002	35.47	36.00	35.00	35.72	2,086,327	+0.84(+2.42%)
Sep 24, 2002	35.24	36.24	34.31	34.87	1,733,075	-0.79(-2.22%)
Sep 23, 2002	36.72	36.72	35.38	35.66	1,221,533	-1.30(-3.51%)
Sep 20, 2002	37.02	37.57	35.91	36.96	2,000,152	+0.10(+0.27%)
Sep 19, 2002	38.44	38.84	36.84	36.86	967,507	-2.00(-5.15%)
Sep 18, 2002	38.48	40.22	37.91	38.86	3,608,351	+0.38(+0.99%)
Sep 17, 2002	43.29	43.33	38.39	38.48	6,909,912	-4.81(-11.11%)
Sep 16, 2002	44.36	46.22	43.02	43.29	4,836,297	-5.80(-11.82%)
Sep 13, 2002	48.62	49.24	48.32	49.09	851,856	+0.27(+0.55%)
Sep 12, 2002	50.60	50.60	48.71	48.83	2,150,453	-1.84(-3.63%)
Sep 11, 2002	51.64	51.82	50.60	50.67	806,518	-0.80(-1.55%)
Sep 10, 2002	52.44	52.44	51.26	51.47	1,036,807	-0.97(-1.85%)
Sep 09, 2002	51.82	52.83	51.33	52.44	822,493	+0.54(+1.04%)
Sep 06, 2002	52.44	52.51	51.72	51.89	488,028	+0.28(+0.55%)
Sep 05, 2002	51.38	51.89	50.52	51.61	631,467	-0.33(-0.63%)
Sep 04, 2002	51.59	51.99	50.76	51.94	768,493	+0.35(+0.67%)

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.