Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	35.59	36.88	35.48	36.38	1,878,540	+0.79(+2.22%)
Dec 30, 2002	34.74	35.63	34.71	35.59	927,913	+0.59(+1.68%)
Dec 27, 2002	35.30	35.38	34.91	35.00	708,433	-0.31(-0.87%)
Dec 26, 2002	35.52	35.52	34.96	35.31	721,102	-0.21(-0.59%)
Dec 24, 2002	35.70	35.74	35.37	35.52	267,074	-0.22(-0.61%)
Dec 23, 2002	35.01	35.83	34.78	35.74	892,988	+0.66(+1.87%)
Dec 20, 2002	34.80	35.27	34.75	35.08	1,471,993	+0.28(+0.81%)
Dec 19, 2002	34.52	35.53	34.39	34.80	1,406,708	+0.11(+0.30%)
Dec 18, 2002	33.99	34.83	33.86	34.70	1,732,676	+0.70(+2.06%)
Dec 17, 2002	34.17	34.26	33.86	33.99	1,318,938	-0.52(-1.50%)
Dec 16, 2002	34.13	34.51	33.98	34.51	906,000	+0.12(+0.36%)
Dec 13, 2002	34.96	34.96	34.35	34.39	1,070,467	-0.58(-1.65%)
Dec 12, 2002	35.27	35.31	34.89	34.97	998,106	-0.60(-1.70%)
Dec 11, 2002	35.11	35.65	34.52	35.57	1,437,068	+0.47(+1.35%)
Dec 10, 2002	34.74	35.20	34.17	35.10	1,608,726	+0.57(+1.65%)
Dec 09, 2002	34.43	34.84	34.24	34.53	1,539,560	+0.10(+0.28%)
Dec 06, 2002	33.86	34.43	33.65	34.43	999,133	+0.06(+0.18%)
Dec 05, 2002	34.61	34.78	34.08	34.37	899,836	-0.24(-0.68%)
Dec 04, 2002	34.35	34.78	33.78	34.61	1,395,637	+0.26(+0.77%)
Dec 03, 2002	32.72	34.35	32.68	34.35	1,724,458	+1.52(+4.64%)
Dec 02, 2002	33.00	33.56	32.03	32.82	1,777,074	-0.16(-0.48%)
Nov 29, 2002	33.60	33.66	32.97	32.98	345,028	-0.67(-1.98%)
Nov 27, 2002	33.44	33.75	33.43	33.64	1,246,577	+0.22(+0.66%)
Nov 26, 2002	32.86	33.73	32.56	33.43	2,761,942	+0.57(+1.73%)
Nov 25, 2002	34.12	34.21	31.63	32.86	3,934,446	-1.26(-3.70%)
Nov 22, 2002	34.61	34.71	31.54	34.12	4,719,007	-0.98(-2.80%)
Nov 21, 2002	36.53	36.69	34.91	35.10	1,196,130	-1.52(-4.14%)
Nov 20, 2002	36.47	36.80	36.12	36.61	678,073	+0.58(+1.60%)
Nov 19, 2002	35.69	36.14	35.69	36.04	765,500	+0.22(+0.61%)
Nov 18, 2002	35.70	36.44	35.62	35.82	642,235	+0.33(+0.94%)
Nov 15, 2002	35.00	35.69	35.00	35.48	990,345	+0.44(+1.25%)
Nov 14, 2002	35.25	35.48	34.78	35.05	690,057	+0.00(+0.00%)
Nov 13, 2002	34.91	35.48	34.86	35.05	1,420,062	+0.04(+0.13%)
Nov 12, 2002	35.82	35.85	34.96	35.00	1,034,173	-0.78(-2.18%)
Nov 11, 2002	36.14	36.63	35.57	35.78	501,164	-0.40(-1.11%)
Nov 08, 2002	36.80	37.41	35.98	36.19	1,736,443	-1.14(-3.05%)
Nov 07, 2002	36.80	37.61	36.71	37.32	1,206,972	+0.53(+1.43%)
Nov 06, 2002	36.27	36.93	36.05	36.80	812,752	+0.64(+1.77%)
Nov 05, 2002	36.14	36.40	35.88	36.16	1,560,561	+0.02(+0.05%)
Nov 04, 2002	36.62	36.62	35.83	36.14	1,077,886	-0.22(-0.60%)
Nov 01, 2002	37.24	37.24	36.14	36.36	1,972,701	+0.25(+0.68%)
Oct 31, 2002	35.48	36.37	35.48	36.12	1,549,490	+1.13(+3.23%)
Oct 30, 2002	35.05	35.19	34.77	34.98	757,853	+0.01(+0.02%)
Oct 29, 2002	35.31	35.54	34.83	34.98	1,128,448	-0.27(-0.77%)
Oct 28, 2002	36.12	36.19	35.13	35.25	660,839	-0.66(-1.83%)
Oct 25, 2002	36.14	36.32	35.48	35.91	1,588,410	+0.89(+2.55%)
Oct 24, 2002	36.40	36.80	34.79	35.01	1,830,033	-1.18(-3.27%)
Oct 23, 2002	35.83	36.48	35.75	36.19	1,869,638	+0.00(+0.00%)
Oct 22, 2002	36.23	36.97	35.79	36.19	2,931,431	-0.01(-0.02%)
Oct 21, 2002	36.36	36.47	35.70	36.20	1,550,517	-0.11(-0.31%)
Oct 18, 2002	37.67	37.67	36.27	36.32	1,406,708	-0.53(-1.43%)
Oct 17, 2002	36.58	37.06	36.28	36.84	2,224,596	+1.80(+5.12%)
Oct 16, 2002	34.92	35.46	34.42	35.05	1,904,905	+0.14(+0.40%)
Oct 15, 2002	36.45	36.54	34.77	34.91	2,849,483	-0.84(-2.35%)
Oct 14, 2002	34.07	35.85	34.07	35.75	1,950,445	+1.68(+4.94%)
Oct 11, 2002	34.06	34.54	33.70	34.07	1,717,725	+0.11(+0.34%)
Oct 10, 2002	34.17	34.31	33.75	33.95	5,855,102	+0.11(+0.34%)
Oct 09, 2002	33.66	34.35	33.46	33.84	1,689,647	+0.15(+0.44%)
Oct 08, 2002	33.85	33.96	33.47	33.69	1,739,410	+0.03(+0.10%)
Oct 07, 2002	33.78	34.39	32.94	33.65	1,444,829	+0.03(+0.08%)
Oct 04, 2002	34.04	34.36	33.37	33.63	1,032,232	-0.47(-1.39%)
Oct 03, 2002	33.95	34.70	33.71	34.10	1,930,585	+0.15(+0.44%)
Oct 02, 2002	33.72	34.38	33.66	33.95	1,425,768	+0.10(+0.28%)

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.