Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	32.47	32.53	31.68	32.17	4,028,616	-0.30(-0.94%)
Dec 30, 2002	31.32	32.58	31.11	32.48	4,379,233	+1.01(+3.20%)
Dec 27, 2002	31.41	31.76	31.28	31.47	2,242,661	-0.08(-0.26%)
Dec 26, 2002	31.35	32.01	31.16	31.55	3,939,570	+0.20(+0.64%)
Dec 24, 2002	31.05	31.49	30.76	31.35	3,338,165	-0.18(-0.57%)
Dec 23, 2002	32.26	32.34	30.65	31.53	7,896,185	-1.10(-3.38%)
Dec 20, 2002	32.46	32.80	32.11	32.63	8,346,804	+0.17(+0.51%)
Dec 19, 2002	33.79	34.02	32.40	32.46	7,383,825	-1.32(-3.91%)
Dec 18, 2002	33.84	34.10	33.18	33.79	5,985,357	-0.28(-0.81%)
Dec 17, 2002	34.99	34.99	33.93	34.06	5,640,654	-1.07(-3.04%)
Dec 16, 2002	34.40	35.25	33.87	35.13	5,544,304	+0.74(+2.16%)
Dec 13, 2002	35.51	35.82	34.24	34.39	5,358,560	-1.60(-4.46%)
Dec 12, 2002	35.94	36.40	35.37	35.99	4,637,500	+0.63(+1.79%)
Dec 11, 2002	35.30	35.61	34.73	35.36	3,636,085	+0.06(+0.18%)
Dec 10, 2002	34.53	35.43	34.24	35.30	5,288,993	+0.80(+2.32%)
Dec 09, 2002	35.59	35.59	34.36	34.50	5,417,170	-1.08(-3.04%)
Dec 06, 2002	35.14	36.40	34.80	35.58	4,639,239	-0.19(-0.53%)
Dec 05, 2002	34.13	36.28	33.77	35.77	16,022,289	+0.24(+0.66%)
Dec 04, 2002	36.86	36.86	35.07	35.53	17,032,922	-1.67(-4.48%)
Dec 03, 2002	38.32	38.44	37.14	37.20	6,110,230	-1.00(-2.62%)
Dec 02, 2002	40.39	41.08	38.16	38.20	9,394,307	-1.18(-3.01%)
Nov 29, 2002	40.16	40.16	39.39	39.39	2,230,139	-0.78(-1.93%)
Nov 27, 2002	38.52	40.21	38.12	40.16	5,831,789	+1.85(+4.83%)
Nov 26, 2002	38.09	38.87	38.01	38.31	3,372,774	-0.29(-0.76%)
Nov 25, 2002	37.64	38.69	37.43	38.60	4,534,715	+0.97(+2.58%)
Nov 22, 2002	37.60	38.61	37.46	37.63	4,749,850	-0.60(-1.58%)
Nov 21, 2002	37.60	38.24	37.12	38.24	4,250,186	+0.63(+1.68%)
Nov 20, 2002	36.02	37.60	35.99	37.60	5,193,339	+1.81(+5.06%)
Nov 19, 2002	37.13	37.13	35.51	35.79	5,957,705	-1.33(-3.59%)
Nov 18, 2002	38.47	38.47	37.12	37.13	6,737,549	-1.34(-3.48%)
Nov 15, 2002	36.63	38.47	36.54	38.47	8,194,105	+1.83(+5.01%)
Nov 14, 2002	35.79	36.91	35.37	36.63	5,019,596	+1.62(+4.61%)
Nov 13, 2002	35.11	35.30	33.88	35.02	4,802,025	-0.09(-0.26%)
Nov 12, 2002	34.84	35.62	34.44	35.11	3,555,387	+0.43(+1.24%)
Nov 11, 2002	34.67	35.13	33.84	34.68	3,407,732	+0.15(+0.43%)
Nov 08, 2002	35.65	35.96	34.33	34.53	5,759,091	-1.12(-3.15%)
Nov 07, 2002	35.07	35.94	34.64	35.65	12,701,515	+1.18(+3.44%)
Nov 06, 2002	33.82	34.46	33.53	34.46	5,782,570	+0.76(+2.25%)
Nov 05, 2002	33.21	34.21	33.12	33.71	3,659,738	+0.36(+1.09%)
Nov 04, 2002	35.08	35.08	33.21	33.34	8,476,894	-1.73(-4.93%)
Nov 01, 2002	33.69	35.07	33.22	35.07	6,445,020	+1.47(+4.36%)
Oct 31, 2002	32.78	33.95	32.77	33.61	6,711,983	+0.83(+2.53%)
Oct 30, 2002	33.17	33.61	32.27	32.78	6,100,665	-0.71(-2.13%)
Oct 29, 2002	32.92	33.64	31.96	33.49	6,335,974	+0.58(+1.76%)
Oct 28, 2002	34.04	34.15	32.60	32.91	5,294,211	-0.55(-1.65%)
Oct 25, 2002	33.08	33.46	32.55	33.46	5,068,466	+0.40(+1.22%)
Oct 24, 2002	32.49	34.04	32.35	33.06	8,273,933	+1.16(+3.64%)
Oct 23, 2002	31.28	32.31	31.26	31.90	5,851,963	+0.65(+2.08%)
Oct 22, 2002	31.34	32.43	30.55	31.25	6,544,849	-0.46(-1.45%)
Oct 21, 2002	31.62	32.06	30.27	31.71	7,019,121	+0.00(+0.00%)
Oct 18, 2002	31.57	32.08	31.08	31.71	8,151,495	+0.02(+0.07%)
Oct 17, 2002	33.49	33.49	31.60	31.69	9,260,217	-1.24(-3.77%)
Oct 16, 2002	33.70	33.70	32.50	32.93	7,822,618	-0.76(-2.27%)
Oct 15, 2002	32.63	33.75	32.62	33.69	10,548,073	+1.95(+6.16%)
Oct 14, 2002	30.01	32.31	29.73	31.74	11,207,219	+1.61(+5.34%)
Oct 11, 2002	29.05	30.47	29.01	30.13	15,551,147	+1.70(+5.97%)
Oct 10, 2002	31.31	28.75	25.30	28.43	37,415,832	-2.87(-9.18%)
Oct 09, 2002	31.62	32.48	31.05	31.31	7,548,351	-0.93(-2.87%)
Oct 08, 2002	31.39	33.08	30.77	32.23	10,464,767	+1.63(+5.32%)
Oct 07, 2002	32.20	32.25	30.47	30.61	10,146,325	-1.05(-3.31%)
Oct 04, 2002	32.49	32.60	30.33	31.65	13,073,698	-0.60(-1.87%)
Oct 03, 2002	33.81	34.06	31.97	32.26	15,964,722	-2.00(-5.83%)
Oct 02, 2002	35.98	36.17	34.21	34.25	9,705,793	-1.97(-5.44%)

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.