Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	24.53	24.61	24.19	24.09	1,583,003	-0.57(-2.30%)
Dec 30, 2002	24.65	24.77	24.32	24.66	1,243,431	+0.29(+1.21%)
Dec 27, 2002	24.78	24.85	24.37	24.37	1,615,432	-0.47(-1.89%)
Dec 26, 2002	24.74	25.25	24.53	24.84	1,397,003	+0.34(+1.37%)
Dec 24, 2002	24.63	24.78	24.44	24.50	887,002	-0.21(-0.85%)
Dec 23, 2002	24.12	24.78	23.54	24.71	1,570,432	+0.06(+0.23%)
Dec 20, 2002	24.12	24.73	23.54	24.65	3,851,437	+0.51(+2.12%)
Dec 19, 2002	24.02	24.67	23.89	24.14	2,220,862	-0.01(-0.03%)
Dec 18, 2002	25.21	25.37	24.04	24.15	3,295,293	-1.41(-5.53%)
Dec 17, 2002	25.80	25.98	25.44	25.56	1,379,574	-0.22(-0.87%)
Dec 16, 2002	25.12	25.79	25.02	25.79	1,627,146	+0.71(+2.85%)
Dec 13, 2002	25.32	25.42	24.91	25.07	1,270,860	-0.35(-1.38%)
Dec 12, 2002	25.69	25.90	25.21	25.42	1,216,717	-0.18(-0.68%)
Dec 11, 2002	25.54	25.93	25.35	25.60	1,250,431	+0.04(+0.16%)
Dec 10, 2002	25.63	25.70	25.16	25.56	1,197,431	+0.24(+0.97%)
Dec 09, 2002	26.14	26.25	25.23	25.31	1,575,432	-0.92(-3.52%)
Dec 06, 2002	26.17	26.40	25.62	26.24	1,763,718	+0.10(+0.37%)
Dec 05, 2002	27.22	27.23	25.96	26.14	1,779,147	-0.88(-3.26%)
Dec 04, 2002	27.33	27.64	26.73	27.02	2,196,148	-0.39(-1.40%)
Dec 03, 2002	27.65	27.91	27.38	27.40	1,956,290	-0.62(-2.20%)
Dec 02, 2002	28.49	28.69	27.57	28.02	2,579,863	+0.93(+3.44%)
Nov 29, 2002	27.14	27.30	26.85	27.09	835,287	-0.02(-0.08%)
Nov 27, 2002	26.77	27.29	26.74	27.11	3,182,578	+0.44(+1.65%)
Nov 26, 2002	27.53	27.59	26.66	26.67	1,867,432	-1.11(-3.98%)
Nov 25, 2002	28.06	28.10	27.08	27.78	2,193,576	-0.06(-0.23%)
Nov 22, 2002	27.56	28.02	27.51	27.84	2,608,149	-0.04(-0.13%)
Nov 21, 2002	26.63	27.89	26.63	27.87	3,705,580	+1.28(+4.82%)
Nov 20, 2002	25.68	26.69	25.55	26.59	2,372,291	+0.88(+3.41%)
Nov 19, 2002	25.51	26.10	25.49	25.72	1,757,861	+0.04(+0.16%)
Nov 18, 2002	26.18	26.39	25.58	25.68	1,072,431	-0.45(-1.71%)
Nov 15, 2002	25.83	26.19	25.33	26.12	1,695,289	+0.05(+0.19%)
Nov 14, 2002	25.21	26.07	25.20	26.07	2,272,576	+1.07(+4.28%)
Nov 13, 2002	24.54	25.17	23.96	25.00	2,868,149	+0.43(+1.77%)
Nov 12, 2002	24.41	24.98	24.27	24.57	1,962,576	+0.42(+1.74%)
Nov 11, 2002	24.70	24.86	24.06	24.15	1,069,002	-0.55(-2.24%)
Nov 08, 2002	24.90	25.56	24.37	24.70	1,825,718	-0.11(-0.45%)
Nov 07, 2002	25.92	26.03	24.61	24.81	2,260,862	-1.36(-5.19%)
Nov 06, 2002	26.23	26.39	25.28	26.17	2,434,291	+0.10(+0.38%)
Nov 05, 2002	25.76	26.46	25.58	26.07	2,184,576	-0.15(-0.56%)
Nov 04, 2002	25.63	26.76	25.51	26.22	3,606,151	+1.28(+5.14%)
Nov 01, 2002	24.32	25.26	23.93	24.94	1,903,718	+0.57(+2.33%)
Oct 31, 2002	24.72	25.16	24.30	24.37	2,613,434	-0.62(-2.46%)
Oct 30, 2002	24.91	25.41	24.56	24.99	2,250,803	+0.19(+0.76%)
Oct 29, 2002	25.37	25.37	24.51	24.80	3,072,150	-0.78(-3.04%)
Oct 28, 2002	25.69	26.09	25.38	25.58	2,186,005	-0.02(-0.08%)
Oct 25, 2002	24.94	25.87	24.65	25.60	2,256,291	+0.27(+1.05%)
Oct 24, 2002	26.14	26.42	25.09	25.33	2,504,005	-0.69(-2.64%)
Oct 23, 2002	26.38	26.42	25.06	26.02	4,074,712	-0.29(-1.09%)
Oct 22, 2002	26.28	26.75	26.07	26.31	2,180,005	-0.44(-1.65%)
Oct 21, 2002	26.25	26.84	26.01	26.75	2,284,576	+0.08(+0.32%)
Oct 18, 2002	25.91	26.93	25.88	26.66	3,033,292	+0.01(+0.03%)
Oct 17, 2002	26.49	27.22	26.45	26.66	3,273,279	+0.73(+2.81%)
Oct 16, 2002	26.07	27.51	25.79	25.93	4,330,231	-0.69(-2.60%)
Oct 15, 2002	25.55	27.12	25.54	26.62	3,799,437	+1.71(+6.86%)
Oct 14, 2002	24.44	25.18	24.10	24.91	1,597,432	+0.28(+1.14%)
Oct 11, 2002	23.06	25.47	23.06	24.63	4,539,582	+1.69(+7.35%)
Oct 10, 2002	21.69	23.21	21.29	22.95	4,808,011	+1.40(+6.50%)
Oct 09, 2002	22.15	22.18	21.32	21.55	3,494,008	-1.13(-4.97%)
Oct 08, 2002	21.56	23.06	21.52	22.67	2,896,006	+1.15(+5.37%)
Oct 07, 2002	22.05	22.64	21.34	21.52	2,409,862	-0.75(-3.36%)
Oct 04, 2002	23.10	23.50	21.44	22.27	6,488,125	-1.35(-5.72%)
Oct 03, 2002	25.79	25.84	23.48	23.62	6,897,873	-2.63(-10.03%)
Oct 02, 2002	27.48	27.51	26.00	26.25	4,381,900	-1.37(-4.97%)

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.