Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	27.18	27.66	27.13	27.55	247,515	+0.57(+2.10%)
Dec 30, 2002	26.99	27.20	26.99	26.99	257,372	+0.57(+2.14%)
Dec 27, 2002	26.89	27.00	26.30	26.42	281,217	-0.26(-0.97%)
Dec 26, 2002	26.83	26.99	26.55	26.68	288,053	-0.15(-0.56%)
Dec 24, 2002	26.67	26.98	26.67	26.83	112,709	-0.19(-0.70%)
Dec 23, 2002	26.92	27.20	26.92	27.02	295,206	+0.07(+0.26%)
Dec 20, 2002	26.43	27.08	26.43	26.95	317,621	+0.47(+1.76%)
Dec 19, 2002	26.92	26.98	26.31	26.48	294,571	-0.47(-1.75%)
Dec 18, 2002	26.80	27.04	26.76	26.95	650,186	-0.09(-0.35%)
Dec 17, 2002	27.27	27.41	26.87	27.05	396,311	-0.91(-3.24%)
Dec 16, 2002	27.46	28.00	27.46	27.95	673,872	+0.28(+1.00%)
Dec 13, 2002	27.36	27.80	27.23	27.68	767,983	+1.23(+4.64%)
Dec 12, 2002	26.26	26.50	26.01	26.45	411,413	+0.03(+0.10%)
Dec 11, 2002	26.04	26.61	26.02	26.43	293,776	+0.13(+0.48%)
Dec 10, 2002	26.55	26.73	26.11	26.30	360,543	-0.25(-0.92%)
Dec 09, 2002	26.82	26.85	26.39	26.55	422,382	-0.28(-1.03%)
Dec 06, 2002	26.51	26.90	26.51	26.82	368,174	-0.74(-2.67%)
Dec 05, 2002	27.36	27.58	27.23	27.56	596,136	+0.20(+0.71%)
Dec 04, 2002	26.73	27.46	26.71	27.36	443,843	+0.79(+2.98%)
Dec 03, 2002	26.20	26.76	26.17	26.57	383,276	+0.75(+2.90%)
Dec 02, 2002	25.94	25.95	25.63	25.82	811,540	-0.49(-1.86%)
Nov 29, 2002	26.55	26.55	26.31	26.31	210,634	-0.42(-1.58%)
Nov 27, 2002	26.81	26.97	26.43	26.73	481,837	-0.13(-0.47%)
Nov 26, 2002	26.63	27.24	26.60	26.86	686,431	-0.35(-1.27%)
Nov 25, 2002	27.02	27.24	26.94	27.21	677,052	-1.03(-3.65%)
Nov 22, 2002	28.21	28.27	27.80	28.24	443,684	-0.24(-0.84%)
Nov 21, 2002	28.23	28.55	28.16	28.48	480,406	+0.59(+2.10%)
Nov 20, 2002	27.85	28.06	27.62	27.89	462,602	+0.14(+0.52%)
Nov 19, 2002	27.47	27.97	27.47	27.75	386,932	+0.70(+2.58%)
Nov 18, 2002	28.62	28.62	27.05	27.05	1,352,356	-1.57(-5.47%)
Nov 15, 2002	28.17	28.68	28.08	28.62	267,387	+0.06(+0.20%)
Nov 14, 2002	28.18	28.58	27.96	28.56	260,074	+0.69(+2.48%)
Nov 13, 2002	28.09	28.31	27.87	27.87	261,664	-0.31(-1.12%)
Nov 12, 2002	28.89	28.96	28.15	28.18	446,069	-0.22(-0.77%)
Nov 11, 2002	28.90	28.90	28.26	28.40	259,279	+0.09(+0.33%)
Nov 08, 2002	27.89	28.51	27.77	28.31	297,591	+0.11(+0.40%)
Nov 07, 2002	28.18	28.34	27.94	28.19	395,198	-0.36(-1.28%)
Nov 06, 2002	28.17	28.56	27.94	28.56	667,991	-0.72(-2.47%)
Nov 05, 2002	29.00	29.52	29.00	29.28	333,359	+0.36(+1.26%)
Nov 04, 2002	29.06	29.45	28.77	28.92	728,558	+0.08(+0.26%)
Nov 01, 2002	28.26	28.99	28.23	28.84	437,007	+0.81(+2.87%)
Oct 31, 2002	28.40	28.51	27.87	28.04	546,697	+0.11(+0.41%)
Oct 30, 2002	27.55	28.14	27.49	27.92	867,021	+1.23(+4.62%)
Oct 29, 2002	29.16	29.16	26.14	26.69	1,878,705	-1.72(-6.07%)
Oct 28, 2002	28.53	28.83	28.41	28.41	665,606	-0.61(-2.10%)
Oct 25, 2002	28.85	29.17	28.74	29.02	296,637	+0.23(+0.81%)
Oct 24, 2002	28.87	29.22	28.67	28.79	637,945	-0.86(-2.91%)
Oct 23, 2002	29.62	29.75	29.16	29.65	523,010	-0.27(-0.90%)
Oct 22, 2002	29.88	30.09	29.74	29.92	533,661	-0.39(-1.29%)
Oct 21, 2002	29.82	30.31	29.69	30.31	778,952	+0.65(+2.18%)
Oct 18, 2002	28.84	29.82	28.79	29.67	879,420	-0.72(-2.36%)
Oct 17, 2002	30.09	30.51	29.87	30.38	357,841	-0.09(-0.31%)
Oct 16, 2002	30.76	30.76	30.44	30.48	82,807,368	-1.08(-3.41%)
Oct 15, 2002	31.83	31.83	31.47	31.55	321,595	+0.40(+1.27%)
Oct 14, 2002	30.89	31.20	30.82	31.16	521,420	+0.01(+0.04%)
Oct 11, 2002	30.82	31.25	30.74	31.14	676,893	+1.25(+4.19%)
Oct 10, 2002	29.38	30.07	29.19	29.89	766,552	+0.61(+2.08%)
Oct 09, 2002	29.31	29.41	28.97	29.28	788,172	-1.43(-4.67%)
Oct 08, 2002	30.70	30.79	30.13	30.72	1,014,545	-1.21(-3.78%)
Oct 07, 2002	32.08	32.21	31.79	31.92	643,191	-0.21(-0.65%)
Oct 04, 2002	32.74	32.87	32.05	32.13	893,251	-0.81(-2.44%)
Oct 03, 2002	32.94	33.34	32.84	32.94	445,115	+0.60(+1.85%)
Oct 02, 2002	31.84	32.83	31.84	32.34	277,084	+0.42(+1.32%)

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.