Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	24.54	24.62	24.20	24.10	1,582,405	-0.57(-2.30%)
Dec 30, 2002	24.66	24.78	24.33	24.67	1,242,961	+0.29(+1.21%)
Dec 27, 2002	24.79	24.86	24.38	24.38	1,614,822	-0.47(-1.89%)
Dec 26, 2002	24.75	25.26	24.54	24.85	1,396,475	+0.34(+1.37%)
Dec 24, 2002	24.64	24.79	24.45	24.51	886,666	-0.21(-0.85%)
Dec 23, 2002	24.13	24.79	23.55	24.72	1,569,838	+0.06(+0.23%)
Dec 20, 2002	24.13	24.74	23.55	24.66	3,849,982	+0.51(+2.12%)
Dec 19, 2002	24.03	24.68	23.90	24.15	2,220,023	-0.01(-0.03%)
Dec 18, 2002	25.22	25.38	24.05	24.16	3,294,048	-1.41(-5.53%)
Dec 17, 2002	25.81	25.99	25.45	25.57	1,379,053	-0.22(-0.87%)
Dec 16, 2002	25.13	25.80	25.03	25.80	1,626,531	+0.71(+2.85%)
Dec 13, 2002	25.33	25.43	24.92	25.08	1,270,379	-0.35(-1.38%)
Dec 12, 2002	25.70	25.91	25.22	25.43	1,216,257	-0.18(-0.68%)
Dec 11, 2002	25.55	25.94	25.36	25.61	1,249,959	+0.04(+0.16%)
Dec 10, 2002	25.64	25.71	25.17	25.57	1,196,978	+0.25(+0.97%)
Dec 09, 2002	26.15	26.26	25.24	25.32	1,574,837	-0.92(-3.52%)
Dec 06, 2002	26.18	26.41	25.63	26.25	1,763,052	+0.10(+0.37%)
Dec 05, 2002	27.23	27.24	25.97	26.15	1,778,474	-0.88(-3.26%)
Dec 04, 2002	27.34	27.65	26.74	27.03	2,195,318	-0.39(-1.41%)
Dec 03, 2002	27.66	27.92	27.39	27.42	1,955,551	-0.62(-2.20%)
Dec 02, 2002	28.50	28.70	27.58	28.03	2,578,888	+0.93(+3.44%)
Nov 29, 2002	27.15	27.31	26.86	27.10	834,972	-0.02(-0.08%)
Nov 27, 2002	26.78	27.30	26.75	27.12	3,181,376	+0.44(+1.65%)
Nov 26, 2002	27.54	27.60	26.67	26.68	1,866,727	-1.11(-3.98%)
Nov 25, 2002	28.07	28.12	27.09	27.79	2,192,747	-0.06(-0.23%)
Nov 22, 2002	27.57	28.03	27.52	27.85	2,607,163	-0.04(-0.13%)
Nov 21, 2002	26.64	27.90	26.64	27.88	3,704,180	+1.28(+4.82%)
Nov 20, 2002	25.69	26.70	25.56	26.60	2,371,394	+0.88(+3.40%)
Nov 19, 2002	25.52	26.11	25.50	25.73	1,757,197	+0.04(+0.16%)
Nov 18, 2002	26.19	26.40	25.59	25.69	1,072,025	-0.45(-1.72%)
Nov 15, 2002	25.84	26.20	25.34	26.13	1,694,649	+0.05(+0.19%)
Nov 14, 2002	25.22	26.08	25.21	26.08	2,271,718	+1.07(+4.28%)
Nov 13, 2002	24.55	25.18	23.97	25.01	2,867,065	+0.43(+1.77%)
Nov 12, 2002	24.42	24.99	24.28	24.58	1,961,834	+0.42(+1.74%)
Nov 11, 2002	24.71	24.87	24.07	24.16	1,068,598	-0.55(-2.24%)
Nov 08, 2002	24.91	25.57	24.38	24.71	1,825,028	-0.11(-0.45%)
Nov 07, 2002	25.93	26.04	24.62	24.82	2,260,008	-1.36(-5.19%)
Nov 06, 2002	26.24	26.40	25.29	26.18	2,433,371	+0.10(+0.38%)
Nov 05, 2002	25.77	26.47	25.59	26.08	2,183,751	-0.15(-0.56%)
Nov 04, 2002	25.64	26.77	25.52	26.23	3,604,788	+1.28(+5.14%)
Nov 01, 2002	24.33	25.27	23.94	24.95	1,902,999	+0.57(+2.33%)
Oct 31, 2002	24.73	25.17	24.31	24.38	2,612,447	-0.62(-2.46%)
Oct 30, 2002	24.92	25.42	24.57	25.00	2,249,953	+0.19(+0.76%)
Oct 29, 2002	25.38	25.38	24.52	24.81	3,070,989	-0.78(-3.04%)
Oct 28, 2002	25.70	26.10	25.39	25.59	2,185,179	-0.02(-0.08%)
Oct 25, 2002	24.95	25.88	24.66	25.61	2,255,438	+0.27(+1.05%)
Oct 24, 2002	26.15	26.43	25.10	25.34	2,503,059	-0.69(-2.64%)
Oct 23, 2002	26.39	26.43	25.07	26.03	4,073,172	-0.29(-1.09%)
Oct 22, 2002	26.29	26.76	26.08	26.32	2,179,181	-0.44(-1.65%)
Oct 21, 2002	26.26	26.85	26.02	26.76	2,283,713	+0.08(+0.31%)
Oct 18, 2002	25.92	26.94	25.89	26.67	3,032,146	+0.01(+0.03%)
Oct 17, 2002	26.50	27.23	26.46	26.67	3,272,042	+0.73(+2.81%)
Oct 16, 2002	26.08	27.52	25.80	25.94	4,328,595	-0.69(-2.60%)
Oct 15, 2002	25.56	27.13	25.55	26.63	3,798,001	+1.71(+6.86%)
Oct 14, 2002	24.45	25.19	24.11	24.92	1,596,828	+0.28(+1.14%)
Oct 11, 2002	23.07	25.48	23.07	24.64	4,537,866	+1.69(+7.35%)
Oct 10, 2002	21.70	23.22	21.30	22.95	4,806,194	+1.40(+6.50%)
Oct 09, 2002	22.16	22.18	21.32	21.55	3,492,688	-1.13(-4.97%)
Oct 08, 2002	21.57	23.07	21.53	22.68	2,894,912	+1.16(+5.37%)
Oct 07, 2002	22.06	22.65	21.35	21.53	2,408,952	-0.75(-3.36%)
Oct 04, 2002	23.11	23.51	21.45	22.28	6,485,673	-1.35(-5.72%)
Oct 03, 2002	25.80	25.85	23.49	23.63	6,895,267	-2.63(-10.03%)
Oct 02, 2002	27.49	27.52	26.01	26.26	4,380,244	-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.