Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	29.48	29.88	29.32	29.75	238,900	-28.30(-48.75%)
Dec 26, 2002	57.00	58.29	56.95	58.05	217,700	+1.40(+2.47%)
Dec 24, 2002	56.35	57.09	56.35	56.65	71,700	+0.15(+0.27%)
Dec 23, 2002	56.50	56.60	55.98	56.50	122,800	-0.21(-0.37%)
Dec 20, 2002	56.28	56.80	56.19	56.71	156,800	+0.53(+0.94%)
Dec 19, 2002	57.05	57.06	56.09	56.18	164,000	-0.82(-1.44%)
Dec 18, 2002	57.60	57.63	56.47	57.00	181,900	-0.60(-1.04%)
Dec 17, 2002	57.80	58.45	57.20	57.60	164,900	-0.30(-0.52%)
Dec 16, 2002	57.95	58.23	57.35	57.90	140,700	+0.14(+0.24%)
Dec 13, 2002	58.90	59.15	57.75	57.76	176,200	-1.25(-2.12%)
Dec 12, 2002	59.30	59.31	58.34	59.01	358,400	-0.29(-0.49%)
Dec 11, 2002	59.00	59.75	58.60	59.30	378,300	+0.40(+0.68%)
Dec 10, 2002	57.40	58.90	57.40	58.90	338,100	+1.65(+2.88%)
Dec 09, 2002	57.50	57.97	56.77	57.25	182,400	-0.75(-1.29%)
Dec 06, 2002	58.67	58.80	57.50	58.00	204,200	-0.79(-1.34%)
Dec 05, 2002	59.00	59.00	58.45	58.79	174,700	-0.15(-0.25%)
Dec 04, 2002	60.35	60.61	58.35	58.94	412,900	-1.52(-2.51%)
Dec 03, 2002	60.80	61.60	60.15	60.46	513,700	-0.44(-0.72%)
Dec 02, 2002	62.41	65.30	60.90	60.90	625,700	-1.50(-2.40%)
Nov 29, 2002	62.90	63.35	62.40	62.40	75,400	-0.34(-0.54%)
Nov 27, 2002	62.00	62.95	61.80	62.74	150,000	+0.74(+1.19%)
Nov 26, 2002	61.90	62.36	60.86	62.00	380,100	-0.15(-0.24%)
Nov 25, 2002	60.60	62.50	60.60	62.15	235,000	+1.65(+2.73%)
Nov 22, 2002	59.95	60.56	59.50	60.50	199,100	+0.59(+0.98%)
Nov 21, 2002	59.34	60.34	59.30	59.91	427,600	+0.60(+1.01%)
Nov 20, 2002	59.91	60.65	59.00	59.31	251,300	-0.61(-1.02%)
Nov 19, 2002	60.48	60.66	59.50	59.92	214,300	-0.59(-0.98%)
Nov 18, 2002	60.60	61.19	60.16	60.51	264,300	+0.11(+0.18%)
Nov 15, 2002	60.10	61.35	59.92	60.40	360,000	+0.10(+0.17%)
Nov 14, 2002	57.36	60.70	57.36	60.30	563,500	+2.95(+5.14%)
Nov 13, 2002	58.23	58.24	56.75	57.35	450,300	-1.13(-1.93%)
Nov 12, 2002	56.25	58.67	56.25	58.48	340,700	+2.48(+4.43%)
Nov 11, 2002	58.00	58.08	55.93	56.00	237,700	-1.88(-3.25%)
Nov 08, 2002	58.85	59.00	57.33	57.88	205,900	-1.25(-2.11%)
Nov 07, 2002	58.97	59.53	58.30	59.13	430,600	+0.17(+0.29%)
Nov 06, 2002	59.50	59.77	58.05	58.96	342,100	+0.07(+0.12%)
Nov 05, 2002	58.72	59.10	58.05	58.89	268,500	-0.08(-0.14%)
Nov 04, 2002	59.30	59.60	58.60	58.97	455,000	-0.03(-0.05%)
Nov 01, 2002	55.92	59.00	55.60	59.00	425,700	+3.00(+5.36%)
Oct 31, 2002	54.75	56.74	54.75	56.00	498,500	+1.50(+2.75%)
Oct 30, 2002	53.30	54.95	53.20	54.50	509,400	+1.22(+2.29%)
Oct 29, 2002	53.70	53.95	52.32	53.28	331,800	-0.27(-0.50%)
Oct 28, 2002	55.70	56.24	53.50	53.55	271,700	-1.55(-2.81%)
Oct 25, 2002	54.35	55.23	54.30	55.10	176,400	+0.75(+1.38%)
Oct 24, 2002	54.98	55.00	54.10	54.35	177,500	-0.43(-0.78%)
Oct 23, 2002	54.56	55.15	54.25	54.78	196,200	+0.08(+0.15%)
Oct 22, 2002	54.25	55.30	53.80	54.70	333,300	-0.24(-0.44%)
Oct 21, 2002	52.76	55.33	52.23	54.94	389,200	+1.93(+3.64%)
Oct 18, 2002	52.10	53.24	51.80	53.01	235,900	+0.66(+1.26%)
Oct 17, 2002	49.81	52.75	49.81	52.35	232,400	+2.55(+5.12%)
Oct 16, 2002	53.20	53.20	49.56	49.80	700,000	-4.35(-8.03%)
Oct 15, 2002	49.96	54.25	49.96	54.15	1,340,000	+4.20(+8.41%)
Oct 14, 2002	49.23	50.09	48.86	49.95	244,000	+0.73(+1.48%)
Oct 11, 2002	48.50	50.76	48.50	49.22	295,200	+1.21(+2.52%)
Oct 10, 2002	46.40	48.40	45.60	48.01	273,800	+1.11(+2.37%)
Oct 09, 2002	48.00	48.01	45.12	46.90	3,240,000	-1.70(-3.50%)
Oct 08, 2002	50.45	50.70	47.81	48.60	626,500	-1.49(-2.97%)
Oct 07, 2002	51.36	51.69	49.75	50.09	391,700	-1.27(-2.47%)
Oct 04, 2002	52.15	52.48	50.75	51.36	258,600	-0.54(-1.04%)
Oct 03, 2002	52.05	52.99	51.47	51.90	201,000	-0.35(-0.67%)
Oct 02, 2002	52.75	52.99	51.58	52.25	472,000	-0.50(-0.95%)

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.