Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	39.03	39.49	38.93	39.18	2,908,096	-0.25(-0.63%)
Dec 30, 2002	38.77	39.53	38.75	39.43	3,068,387	+0.65(+1.69%)
Dec 27, 2002	38.87	39.02	38.59	38.77	3,083,622	-0.65(-1.66%)
Dec 26, 2002	39.86	39.97	39.11	39.43	3,080,057	-0.33(-0.82%)
Dec 24, 2002	39.64	39.98	39.63	39.75	1,563,853	-0.01(-0.03%)
Dec 23, 2002	39.36	40.35	39.25	39.77	3,856,878	+0.74(+1.90%)
Dec 20, 2002	39.11	39.44	38.89	39.03	6,854,764	+0.46(+1.20%)
Dec 19, 2002	38.38	39.28	38.37	38.56	4,827,702	-0.09(-0.22%)
Dec 18, 2002	39.19	39.33	38.35	38.65	4,108,741	-0.81(-2.06%)
Dec 17, 2002	40.01	40.10	39.22	39.46	6,619,756	-0.55(-1.37%)
Dec 16, 2002	39.53	40.37	39.35	40.01	6,247,310	+0.23(+0.59%)
Dec 13, 2002	39.18	40.11	39.18	39.78	3,764,496	+0.23(+0.58%)
Dec 12, 2002	40.63	40.63	39.41	39.55	4,916,681	-1.08(-2.66%)
Dec 11, 2002	40.97	41.01	40.27	40.63	2,865,309	-0.15(-0.38%)
Dec 10, 2002	40.33	40.87	40.33	40.78	3,496,912	+0.46(+1.13%)
Dec 09, 2002	40.28	41.65	40.22	40.33	5,697,230	-0.05(-0.12%)
Dec 06, 2002	40.91	41.25	40.07	40.38	6,737,098	-1.01(-2.43%)
Dec 05, 2002	41.64	42.26	41.13	41.38	5,857,522	-0.26(-0.62%)
Dec 04, 2002	41.48	41.93	40.82	41.64	4,136,618	+0.20(+0.49%)
Dec 03, 2002	41.98	42.26	40.72	41.44	8,507,758	-0.98(-2.31%)
Dec 02, 2002	42.67	43.01	42.30	42.42	7,491,877	+0.28(+0.66%)
Nov 29, 2002	42.17	42.70	41.99	42.14	3,199,019	-0.43(-1.01%)
Nov 27, 2002	41.96	42.68	40.78	42.57	12,991,864	+3.08(+7.81%)
Nov 26, 2002	42.00	42.00	39.47	39.49	15,460,902	-2.50(-5.97%)
Nov 25, 2002	40.81	42.13	40.41	41.99	8,852,490	+1.44(+3.54%)
Nov 22, 2002	39.94	40.75	39.89	40.56	6,914,893	+0.62(+1.54%)
Nov 21, 2002	39.18	40.02	39.13	39.94	7,335,314	+0.89(+2.28%)
Nov 20, 2002	37.98	39.05	37.58	39.05	6,224,782	+1.07(+2.83%)
Nov 19, 2002	37.26	38.49	37.26	37.98	6,490,583	+0.72(+1.94%)
Nov 18, 2002	37.83	37.83	37.08	37.25	5,179,565	-0.57(-1.50%)
Nov 15, 2002	38.22	38.22	37.35	37.82	6,916,514	-0.40(-1.05%)
Nov 14, 2002	37.92	38.25	37.70	38.22	4,404,365	+1.02(+2.75%)
Nov 13, 2002	37.69	38.04	36.60	37.20	6,510,356	-0.68(-1.79%)
Nov 12, 2002	38.74	38.74	37.37	37.88	6,504,846	-0.47(-1.22%)
Nov 11, 2002	38.56	38.87	38.22	38.35	7,479,722	-0.06(-0.14%)
Nov 08, 2002	36.38	38.81	36.38	38.40	9,057,352	+2.02(+5.56%)
Nov 07, 2002	36.71	37.32	36.02	36.38	6,925,266	-0.94(-2.51%)
Nov 06, 2002	36.34	37.52	36.34	37.32	10,875,500	+1.57(+4.38%)
Nov 05, 2002	35.79	36.17	35.51	35.75	5,365,140	-0.04(-0.10%)
Nov 04, 2002	35.48	36.51	34.99	35.79	5,581,509	+0.78(+2.22%)
Nov 01, 2002	34.16	35.39	33.94	35.01	4,487,833	+0.77(+2.23%)
Oct 31, 2002	34.86	35.60	34.06	34.24	4,614,737	-0.72(-2.06%)
Oct 30, 2002	34.89	35.16	34.55	34.97	5,232,240	+0.18(+0.51%)
Oct 29, 2002	35.17	35.32	34.24	34.79	4,616,520	-0.24(-0.69%)
Oct 28, 2002	35.29	36.09	34.87	35.03	4,348,449	-0.11(-0.32%)
Oct 25, 2002	34.37	35.42	34.37	35.14	6,290,584	+0.77(+2.23%)
Oct 24, 2002	35.81	35.82	34.06	34.37	11,668,853	-1.47(-4.10%)
Oct 23, 2002	36.28	37.01	35.08	35.84	18,341,122	-3.03(-7.79%)
Oct 22, 2002	39.01	39.01	38.01	38.87	7,566,432	-0.12(-0.32%)
Oct 21, 2002	38.22	39.10	37.73	38.99	5,891,881	+0.16(+0.41%)
Oct 18, 2002	38.81	39.40	38.59	38.83	5,473,892	-0.04(-0.10%)
Oct 17, 2002	39.49	39.67	38.71	38.87	5,977,943	-0.41(-1.04%)
Oct 16, 2002	39.49	40.11	38.92	39.28	6,043,097	-0.22(-0.55%)
Oct 15, 2002	38.56	39.49	38.13	39.49	7,642,444	+1.25(+3.26%)
Oct 14, 2002	38.26	38.97	37.63	38.25	7,567,890	-0.01(-0.02%)
Oct 11, 2002	37.67	38.25	37.43	38.25	7,281,343	+0.68(+1.81%)
Oct 10, 2002	37.27	37.95	36.93	37.58	9,189,929	+0.68(+1.84%)
Oct 09, 2002	36.41	37.06	36.38	36.90	8,544,873	+0.12(+0.34%)
Oct 08, 2002	36.40	37.45	35.87	36.77	12,336,436	+1.72(+4.89%)
Oct 07, 2002	34.68	35.51	34.51	35.06	5,952,821	+0.86(+2.53%)
Oct 04, 2002	35.39	35.39	33.84	34.19	7,203,547	-1.19(-3.37%)
Oct 03, 2002	35.35	36.37	35.11	35.38	7,418,296	-0.30(-0.85%)
Oct 02, 2002	35.54	36.40	35.13	35.69	8,263,188	+0.21(+0.59%)

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.