Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	32.91	33.47	32.37	33.28	211,505	+0.36(+1.08%)
Dec 30, 2002	33.37	33.37	32.66	32.93	235,028	-0.35(-1.04%)
Dec 27, 2002	33.68	33.77	33.14	33.27	111,711	-0.50(-1.49%)
Dec 26, 2002	33.42	33.90	33.42	33.77	92,332	+0.31(+0.92%)
Dec 24, 2002	33.34	33.63	33.20	33.47	49,534	-0.02(-0.06%)
Dec 23, 2002	34.26	34.40	33.27	33.49	203,629	-1.01(-2.94%)
Dec 20, 2002	33.87	34.50	33.49	34.50	183,525	+0.82(+2.44%)
Dec 19, 2002	33.58	33.99	33.49	33.68	122,384	+0.14(+0.43%)
Dec 18, 2002	33.67	33.73	33.49	33.53	199,380	-0.38(-1.11%)
Dec 17, 2002	33.54	34.04	33.44	33.91	123,939	+0.36(+1.06%)
Dec 16, 2002	33.29	33.62	32.94	33.55	183,940	+0.02(+0.06%)
Dec 13, 2002	33.68	33.88	33.31	33.53	146,115	-0.19(-0.57%)
Dec 12, 2002	34.16	34.26	33.73	33.73	105,597	-0.50(-1.47%)
Dec 11, 2002	33.78	34.40	33.77	34.23	136,167	+0.45(+1.34%)
Dec 10, 2002	33.72	33.87	33.34	33.77	244,355	+0.12(+0.34%)
Dec 09, 2002	34.51	34.55	33.63	33.66	199,691	-0.95(-2.73%)
Dec 06, 2002	34.06	34.73	33.81	34.60	260,521	+0.39(+1.13%)
Dec 05, 2002	34.11	34.30	33.94	34.22	151,608	+0.16(+0.48%)
Dec 04, 2002	33.87	34.23	33.68	34.05	94,405	+0.12(+0.34%)
Dec 03, 2002	34.04	34.22	33.90	33.94	105,597	-0.13(-0.37%)
Dec 02, 2002	34.11	34.45	33.98	34.06	181,245	+0.03(+0.09%)
Nov 29, 2002	34.47	34.50	33.97	34.04	46,321	-0.33(-0.95%)
Nov 27, 2002	33.92	34.63	33.92	34.36	81,348	+0.50(+1.48%)
Nov 26, 2002	34.55	34.55	33.84	33.86	138,550	-0.72(-2.09%)
Nov 25, 2002	34.64	34.86	34.11	34.59	85,700	-0.02(-0.06%)
Nov 22, 2002	34.53	35.06	34.53	34.60	187,152	-0.16(-0.47%)
Nov 21, 2002	34.53	35.00	34.49	34.77	175,442	+0.22(+0.64%)
Nov 20, 2002	34.45	34.84	34.28	34.55	215,028	+0.23(+0.67%)
Nov 19, 2002	34.12	34.45	34.02	34.31	196,997	+0.15(+0.45%)
Nov 18, 2002	34.50	34.67	34.09	34.16	193,681	-0.35(-1.01%)
Nov 15, 2002	33.95	34.59	33.67	34.51	208,085	+0.49(+1.45%)
Nov 14, 2002	33.58	34.09	33.32	34.02	262,179	+0.43(+1.29%)
Nov 13, 2002	33.00	33.80	31.89	33.58	386,429	+0.59(+1.78%)
Nov 12, 2002	32.86	33.21	32.62	32.99	331,921	-0.11(-0.32%)
Nov 11, 2002	33.72	33.72	32.70	33.10	170,364	-0.62(-1.83%)
Nov 08, 2002	34.55	34.74	33.56	33.72	208,707	-1.01(-2.92%)
Nov 07, 2002	34.96	34.96	33.92	34.73	250,883	+0.01(+0.03%)
Nov 06, 2002	34.68	35.05	34.39	34.72	258,137	+0.04(+0.11%)
Nov 05, 2002	34.60	34.71	33.98	34.68	256,479	-0.12(-0.33%)
Nov 04, 2002	34.93	35.70	34.60	34.80	293,060	-0.06(-0.17%)
Nov 01, 2002	35.08	35.08	34.51	34.86	308,915	-0.41(-1.18%)
Oct 31, 2002	34.76	35.27	34.76	35.27	216,168	+0.41(+1.19%)
Oct 30, 2002	34.55	34.98	34.35	34.86	777,211	+0.30(+0.87%)
Oct 29, 2002	35.02	35.22	34.26	34.56	266,842	-0.47(-1.35%)
Oct 28, 2002	35.66	35.66	34.84	35.03	141,038	-0.63(-1.76%)
Oct 25, 2002	35.03	35.66	35.03	35.66	234,510	+0.67(+1.90%)
Oct 24, 2002	35.12	35.24	34.74	34.99	271,816	-0.11(-0.30%)
Oct 23, 2002	34.65	35.12	34.31	35.10	393,890	+0.34(+0.97%)
Oct 22, 2002	35.69	35.69	34.06	34.76	483,011	-0.93(-2.60%)
Oct 21, 2002	34.72	35.69	34.45	35.69	849,751	+1.02(+2.95%)
Oct 18, 2002	34.93	35.00	34.23	34.66	209,847	-0.38(-1.07%)
Oct 17, 2002	34.50	35.08	34.45	35.04	338,449	+1.31(+3.89%)
Oct 16, 2002	34.74	34.74	33.70	33.73	307,983	-1.21(-3.45%)
Oct 15, 2002	33.87	34.93	33.87	34.93	482,804	+1.02(+3.02%)
Oct 14, 2002	33.67	33.91	33.49	33.91	238,344	+0.24(+0.72%)
Oct 11, 2002	33.77	34.02	33.16	33.67	292,646	+1.16(+3.56%)
Oct 10, 2002	30.53	32.51	30.53	32.51	266,635	+1.97(+6.45%)
Oct 09, 2002	31.63	31.75	30.48	30.54	275,133	-1.33(-4.18%)
Oct 08, 2002	30.69	31.93	30.37	31.87	205,391	+1.61(+5.33%)
Oct 07, 2002	30.69	31.00	30.16	30.26	186,530	-0.74(-2.40%)
Oct 04, 2002	31.84	31.84	30.73	31.01	352,750	-0.67(-2.10%)
Oct 03, 2002	32.62	32.66	31.57	31.67	224,355	-0.75(-2.32%)
Oct 02, 2002	32.62	32.88	32.33	32.42	208,707	-0.32(-0.97%)

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.