Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	43.54	44.31	43.54	43.77	13,938,012	+0.71(+1.64%)
Dec 30, 2002	43.49	43.73	42.69	43.06	14,283,655	-0.63(-1.43%)
Dec 27, 2002	44.33	44.72	43.27	43.69	11,215,890	-0.64(-1.45%)
Dec 26, 2002	45.07	45.57	44.20	44.33	10,242,351	-0.71(-1.58%)
Dec 24, 2002	45.29	45.74	45.04	45.04	4,285,486	-0.28(-0.62%)
Dec 23, 2002	45.04	46.03	44.86	45.33	10,486,532	+0.27(+0.59%)
Dec 20, 2002	44.84	45.18	44.55	45.06	14,260,990	+0.64(+1.44%)
Dec 19, 2002	44.39	45.37	44.25	44.42	12,961,462	-0.27(-0.59%)
Dec 18, 2002	44.76	45.00	44.19	44.69	11,536,036	-0.67(-1.47%)
Dec 17, 2002	45.52	46.18	45.20	45.35	10,920,181	-0.74(-1.61%)
Dec 16, 2002	44.95	46.19	44.64	46.09	15,021,867	+0.91(+2.03%)
Dec 13, 2002	44.76	45.18	44.20	45.18	13,765,190	-0.10(-0.21%)
Dec 12, 2002	45.89	46.13	45.01	45.28	12,764,558	-0.72(-1.56%)
Dec 11, 2002	45.63	46.58	45.17	45.99	11,794,737	+0.36(+0.79%)
Dec 10, 2002	44.39	45.74	44.39	45.63	12,164,463	+0.68(+1.52%)
Dec 09, 2002	45.74	45.93	44.90	44.95	15,656,491	-1.54(-3.32%)
Dec 06, 2002	46.03	46.73	45.78	46.49	13,448,232	-0.42(-0.89%)
Dec 05, 2002	47.95	47.99	46.65	46.91	12,217,938	-0.36(-0.75%)
Dec 04, 2002	47.11	47.92	46.77	47.26	17,801,890	-0.86(-1.78%)
Dec 03, 2002	48.97	49.15	48.09	48.12	12,444,236	-1.18(-2.39%)
Dec 02, 2002	50.04	50.52	48.74	49.30	17,165,672	+0.21(+0.44%)
Nov 29, 2002	49.53	49.73	49.00	49.09	5,277,972	-0.44(-0.89%)
Nov 27, 2002	48.51	49.76	48.48	49.53	14,537,222	+1.49(+3.10%)
Nov 26, 2002	48.65	48.65	47.66	48.04	15,158,743	-0.64(-1.32%)
Nov 25, 2002	47.79	48.71	47.17	48.68	15,318,816	+1.00(+2.10%)
Nov 22, 2002	47.41	48.10	47.33	47.68	16,030,820	-0.27(-0.55%)
Nov 21, 2002	46.34	47.96	46.34	47.95	22,553,960	+1.86(+4.03%)
Nov 20, 2002	44.02	46.15	43.99	46.09	16,061,985	+1.83(+4.13%)
Nov 19, 2002	44.19	44.87	43.96	44.26	12,250,519	-0.46(-1.02%)
Nov 18, 2002	45.63	45.74	44.66	44.72	12,963,941	-0.47(-1.04%)
Nov 15, 2002	45.39	45.41	44.62	45.19	20,129,142	-0.40(-0.88%)
Nov 14, 2002	45.39	45.74	44.84	45.59	17,110,072	+0.77(+1.73%)
Nov 13, 2002	44.90	45.37	44.04	44.81	21,221,496	+0.11(+0.25%)
Nov 12, 2002	43.77	45.12	43.65	44.70	15,985,490	+1.05(+2.41%)
Nov 11, 2002	43.82	44.25	43.32	43.65	13,079,214	-0.17(-0.39%)
Nov 08, 2002	44.33	44.78	43.60	43.82	14,377,503	-0.77(-1.72%)
Nov 07, 2002	45.18	45.18	44.23	44.59	19,543,034	-1.46(-3.18%)
Nov 06, 2002	45.63	46.24	45.21	46.05	18,558,518	-0.08(-0.17%)
Nov 05, 2002	46.17	46.31	45.44	46.13	18,533,550	-0.46(-0.99%)
Nov 04, 2002	46.30	47.33	46.14	46.59	21,259,212	+1.19(+2.61%)
Nov 01, 2002	44.56	45.46	44.23	45.41	16,636,228	+0.82(+1.85%)
Oct 31, 2002	44.43	45.06	44.33	44.58	17,466,870	+0.15(+0.34%)
Oct 30, 2002	43.49	44.84	42.93	44.43	22,781,674	+1.09(+2.52%)
Oct 29, 2002	43.24	43.51	41.90	43.34	20,283,902	+0.10(+0.23%)
Oct 28, 2002	42.44	43.77	42.11	43.24	22,213,452	+1.13(+2.68%)
Oct 25, 2002	40.94	42.14	40.75	42.11	13,305,512	+1.39(+3.41%)
Oct 24, 2002	42.64	42.67	40.52	40.72	18,635,012	-1.41(-3.35%)
Oct 23, 2002	42.02	42.34	40.92	42.13	22,031,068	+0.06(+0.15%)
Oct 22, 2002	42.07	42.74	41.58	42.07	18,364,978	-0.60(-1.40%)
Oct 21, 2002	41.59	42.86	41.19	42.67	19,257,772	+0.73(+1.75%)
Oct 18, 2002	40.51	41.93	39.68	41.93	22,103,666	+1.16(+2.84%)
Oct 17, 2002	41.11	41.23	40.23	40.77	37,795,220	+4.12(+11.25%)
Oct 16, 2002	37.61	37.84	36.28	36.65	28,154,734	-2.02(-5.23%)
Oct 15, 2002	38.26	38.67	37.60	38.67	25,852,804	+2.86(+7.98%)
Oct 14, 2002	34.75	36.03	34.75	35.82	14,033,453	-0.28(-0.78%)
Oct 11, 2002	35.01	36.10	34.73	36.10	31,614,004	+3.58(+11.01%)
Oct 10, 2002	30.86	33.03	30.50	32.52	22,436,030	+1.42(+4.56%)
Oct 09, 2002	31.65	32.02	30.95	31.10	21,524,820	-1.12(-3.47%)
Oct 08, 2002	32.63	32.81	30.95	32.22	26,108,318	+0.11(+0.33%)
Oct 07, 2002	31.96	33.04	31.96	32.11	17,072,532	+0.15(+0.46%)
Oct 04, 2002	33.60	33.61	31.50	31.96	25,767,278	-1.92(-5.67%)
Oct 03, 2002	34.05	34.54	33.29	33.88	19,479,820	+0.21(+0.62%)
Oct 02, 2002	34.55	35.01	32.95	33.68	18,863,966	-0.87(-2.52%)

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.