Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	46.00	46.30	44.90	44.94	369,200	-1.11(-2.41%)
Nov 27, 2002	45.00	46.25	45.00	46.05	1,358,400	+1.54(+3.46%)
Nov 26, 2002	44.60	45.99	44.43	44.51	1,350,600	-1.02(-2.24%)
Nov 25, 2002	45.05	45.70	44.54	45.53	1,434,400	+1.09(+2.45%)
Nov 22, 2002	45.10	45.50	44.40	44.44	1,298,000	-0.30(-0.67%)
Nov 21, 2002	43.22	44.85	43.22	44.74	1,656,000	+1.53(+3.54%)
Nov 20, 2002	43.70	44.04	43.15	43.21	1,743,200	-0.09(-0.21%)
Nov 19, 2002	42.00	43.50	41.70	43.30	1,471,900	+1.30(+3.10%)
Nov 18, 2002	43.50	43.70	41.84	42.00	2,178,800	-0.90(-2.10%)
Nov 15, 2002	43.08	43.23	41.55	42.90	2,536,900	-0.10(-0.23%)
Nov 14, 2002	45.30	45.44	42.78	43.00	2,707,500	-1.49(-3.35%)
Nov 13, 2002	45.94	45.98	43.25	44.49	1,736,100	-0.81(-1.79%)
Nov 12, 2002	45.49	46.38	45.07	45.30	1,269,100	+0.39(+0.87%)
Nov 11, 2002	46.10	46.59	44.80	44.91	1,206,500	-1.19(-2.58%)
Nov 08, 2002	45.41	46.67	45.41	46.10	1,252,200	+0.82(+1.81%)
Nov 07, 2002	46.02	46.55	45.27	45.28	1,628,300	-1.71(-3.64%)
Nov 06, 2002	46.75	47.60	46.20	46.99	2,847,200	+2.24(+5.01%)
Nov 05, 2002	44.00	45.21	43.36	44.75	3,391,500	+1.25(+2.87%)
Nov 04, 2002	46.81	47.09	42.96	43.50	3,078,800	-2.86(-6.17%)
Nov 01, 2002	46.50	47.30	45.99	46.36	1,890,500	-0.64(-1.36%)
Oct 31, 2002	45.70	47.17	45.51	47.00	1,148,100	+1.20(+2.62%)
Oct 30, 2002	46.65	46.95	45.76	45.80	1,573,300	-0.69(-1.48%)
Oct 29, 2002	45.91	46.89	45.20	46.49	1,717,200	+0.49(+1.07%)
Oct 28, 2002	47.08	47.18	45.25	46.00	1,543,200	-1.08(-2.29%)
Oct 25, 2002	48.14	48.35	46.30	47.08	1,766,300	-0.97(-2.02%)
Oct 24, 2002	48.75	49.75	47.61	48.05	1,500,100	-0.70(-1.44%)
Oct 23, 2002	46.76	48.83	46.76	48.75	1,725,000	+1.76(+3.75%)
Oct 22, 2002	46.97	47.67	46.38	46.99	1,388,100	+0.41(+0.88%)
Oct 21, 2002	47.20	47.59	46.15	46.58	1,834,900	-0.28(-0.60%)
Oct 18, 2002	45.24	47.10	44.90	46.86	2,216,300	+1.61(+3.56%)
Oct 17, 2002	49.97	50.00	44.80	45.25	4,658,800	-3.25(-6.70%)
Oct 16, 2002	47.89	50.38	47.41	48.50	3,314,100	+0.51(+1.06%)
Oct 15, 2002	51.87	51.87	47.73	47.99	3,581,200	-1.38(-2.80%)
Oct 14, 2002	48.72	49.60	47.87	49.37	1,697,200	+0.72(+1.48%)
Oct 11, 2002	47.05	48.86	47.05	48.65	1,506,700	+2.21(+4.76%)
Oct 10, 2002	45.65	47.40	45.00	46.44	1,913,200	+1.04(+2.29%)
Oct 09, 2002	46.20	47.75	45.03	45.40	2,775,900	-0.90(-1.94%)
Oct 08, 2002	50.49	50.60	45.51	46.30	3,938,700	-3.75(-7.49%)
Oct 07, 2002	50.07	51.22	49.73	50.05	1,321,800	-0.27(-0.54%)
Oct 04, 2002	52.90	53.07	49.55	50.32	2,092,500	-2.23(-4.24%)
Oct 03, 2002	52.50	53.41	52.02	52.55	1,041,100	+0.30(+0.57%)
Oct 02, 2002	53.76	54.45	52.20	52.25	1,069,900	-1.50(-2.79%)
Oct 01, 2002	52.95	53.95	51.19	53.75	2,088,700	+1.05(+1.99%)
Sep 30, 2002	54.92	54.92	52.21	52.70	1,887,300	-2.21(-4.02%)
Sep 27, 2002	56.11	56.12	54.10	54.91	1,957,600	-1.24(-2.21%)
Sep 26, 2002	57.09	57.47	55.26	56.15	1,276,000	-0.94(-1.65%)
Sep 25, 2002	58.00	58.01	55.75	57.09	1,224,400	+0.30(+0.53%)
Sep 24, 2002	56.15	57.13	56.10	56.79	1,420,600	+0.69(+1.23%)
Sep 23, 2002	55.00	56.32	54.60	56.10	1,650,400	+1.15(+2.09%)
Sep 20, 2002	53.96	54.95	53.51	54.95	1,244,900	+0.99(+1.83%)
Sep 19, 2002	55.20	55.21	53.55	53.96	1,693,800	-1.49(-2.69%)
Sep 18, 2002	53.43	56.00	53.43	55.45	1,666,100	+1.62(+3.01%)
Sep 17, 2002	55.87	56.50	53.81	53.83	3,258,700	-3.67(-6.38%)
Sep 16, 2002	57.00	58.45	56.90	57.50	1,527,800	+0.52(+0.91%)
Sep 13, 2002	55.25	57.10	55.00	56.98	2,239,100	+1.28(+2.30%)
Sep 12, 2002	56.20	56.68	55.51	55.70	1,503,300	-0.11(-0.20%)
Sep 11, 2002	55.64	56.79	55.59	55.81	1,356,300	+0.86(+1.57%)
Sep 10, 2002	54.87	56.05	54.69	54.95	2,904,500	+0.11(+0.20%)
Sep 09, 2002	52.84	55.05	52.40	54.84	1,960,300	+2.00(+3.79%)
Sep 06, 2002	52.00	53.23	52.00	52.84	1,381,300	+1.72(+3.36%)
Sep 05, 2002	49.99	52.22	49.40	51.12	1,101,100	+0.62(+1.23%)
Sep 04, 2002	48.95	50.75	48.26	50.50	1,300,900	+1.55(+3.17%)

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.