Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	26.96	26.96	26.50	26.02	2,408,875	-0.90(-3.35%)
Dec 30, 2002	27.04	27.22	26.64	26.93	3,189,761	-0.17(-0.64%)
Dec 27, 2002	27.29	27.45	26.96	27.10	2,205,515	-0.40(-1.47%)
Dec 26, 2002	27.54	27.93	27.32	27.50	1,605,547	+0.09(+0.32%)
Dec 24, 2002	27.50	27.79	27.31	27.42	840,453	-0.06(-0.21%)
Dec 23, 2002	27.64	27.79	27.34	27.47	2,190,554	-0.13(-0.47%)
Dec 20, 2002	27.54	27.76	27.43	27.60	3,309,450	+0.21(+0.76%)
Dec 19, 2002	27.29	27.78	27.22	27.39	2,537,291	-0.02(-0.08%)
Dec 18, 2002	27.50	27.60	27.18	27.42	2,355,265	-0.12(-0.45%)
Dec 17, 2002	27.61	27.81	27.49	27.54	1,978,743	-0.24(-0.86%)
Dec 16, 2002	27.43	27.81	27.37	27.78	2,979,336	+0.30(+1.10%)
Dec 13, 2002	27.60	27.70	27.25	27.47	2,354,156	-0.12(-0.44%)
Dec 12, 2002	27.87	27.92	27.43	27.60	1,914,743	-0.27(-0.98%)
Dec 11, 2002	27.75	28.03	27.50	27.87	2,296,390	+0.12(+0.42%)
Dec 10, 2002	27.50	27.78	27.30	27.76	1,655,002	+0.43(+1.59%)
Dec 09, 2002	27.50	27.86	27.27	27.32	2,638,971	-0.17(-0.63%)
Dec 06, 2002	27.47	27.81	27.07	27.50	2,700,617	-0.18(-0.65%)
Dec 05, 2002	28.15	28.15	27.63	27.68	2,447,386	-0.22(-0.80%)
Dec 04, 2002	27.86	28.37	27.86	27.90	3,934,215	-0.22(-0.80%)
Dec 03, 2002	28.01	28.23	27.93	28.12	2,547,681	+0.12(+0.41%)
Dec 02, 2002	28.51	28.59	27.62	28.01	3,694,837	-0.17(-0.59%)
Nov 29, 2002	28.19	28.50	28.15	28.17	1,413,131	+0.04(+0.15%)
Nov 27, 2002	27.86	28.23	27.52	28.13	2,406,520	+0.43(+1.56%)
Nov 26, 2002	28.32	28.32	27.52	27.70	3,834,751	-0.62(-2.19%)
Nov 25, 2002	28.26	28.66	28.14	28.32	2,878,487	-0.07(-0.23%)
Nov 22, 2002	27.90	28.59	27.90	28.38	5,259,103	+0.05(+0.18%)
Nov 21, 2002	28.92	29.10	27.94	28.33	5,371,034	-0.58(-2.02%)
Nov 20, 2002	28.86	29.03	28.80	28.92	3,309,450	-0.17(-0.60%)
Nov 19, 2002	28.73	29.45	28.66	29.09	2,070,865	+0.27(+0.93%)
Nov 18, 2002	29.31	29.38	28.67	28.82	3,239,770	-0.01(-0.05%)
Nov 15, 2002	28.33	28.87	28.17	28.84	4,985,509	+0.51(+1.81%)
Nov 14, 2002	28.73	28.82	28.17	28.33	4,004,172	-0.20(-0.71%)
Nov 13, 2002	28.62	28.77	28.01	28.53	3,368,186	+0.23(+0.82%)
Nov 12, 2002	28.44	28.55	28.17	28.30	3,683,755	-0.25(-0.86%)
Nov 11, 2002	28.59	28.90	28.41	28.54	2,580,374	-0.33(-1.15%)
Nov 08, 2002	28.59	28.97	28.53	28.87	4,177,055	+0.44(+1.55%)
Nov 07, 2002	28.59	28.59	28.23	28.43	3,805,383	-0.15(-0.53%)
Nov 06, 2002	27.90	28.82	27.76	28.59	3,774,630	+0.68(+2.43%)
Nov 05, 2002	28.48	28.57	27.60	27.91	4,419,204	-0.41(-1.45%)
Nov 04, 2002	28.72	29.00	28.30	28.32	3,504,083	-0.09(-0.31%)
Nov 01, 2002	28.49	28.66	28.04	28.41	3,861,764	-0.31(-1.08%)
Oct 31, 2002	28.88	29.13	28.48	28.72	3,942,526	-0.15(-0.53%)
Oct 30, 2002	28.45	29.13	28.20	28.87	3,487,321	+0.35(+1.24%)
Oct 29, 2002	28.80	29.19	28.14	28.51	3,742,629	-0.52(-1.79%)
Oct 28, 2002	29.42	29.69	28.90	29.03	3,893,210	-0.17(-0.57%)
Oct 25, 2002	29.04	29.40	28.69	29.20	3,685,833	+0.18(+0.62%)
Oct 24, 2002	29.74	29.84	28.93	29.02	5,014,184	-0.81(-2.71%)
Oct 23, 2002	29.60	30.10	29.05	29.83	5,329,060	+0.23(+0.78%)
Oct 22, 2002	29.13	29.60	29.13	29.60	4,164,865	-0.22(-0.73%)
Oct 21, 2002	28.95	30.28	28.72	29.81	6,797,326	+0.62(+2.13%)
Oct 18, 2002	28.73	29.19	28.53	29.19	7,166,920	+0.41(+1.43%)
Oct 17, 2002	28.69	28.95	28.19	28.78	11,273,327	+1.66(+6.12%)
Oct 16, 2002	26.82	27.31	26.31	27.12	4,808,608	+0.30(+1.10%)
Oct 15, 2002	26.71	27.03	26.43	26.82	5,900,630	+0.77(+2.94%)
Oct 14, 2002	26.06	26.20	25.70	26.06	2,728,184	-0.04(-0.14%)
Oct 11, 2002	25.59	26.49	25.48	26.10	5,950,084	+0.83(+3.29%)
Oct 10, 2002	24.44	25.45	24.41	25.27	4,053,488	+1.15(+4.76%)
Oct 09, 2002	24.54	24.80	23.94	24.12	3,370,957	-0.85(-3.41%)
Oct 08, 2002	25.44	25.44	24.44	24.97	4,759,984	+0.35(+1.44%)
Oct 07, 2002	25.05	25.29	24.62	24.62	4,155,306	-0.45(-1.81%)
Oct 04, 2002	25.59	25.78	24.72	25.07	3,253,623	-0.19(-0.77%)
Oct 03, 2002	25.27	25.71	25.25	25.27	3,684,309	+0.08(+0.32%)
Oct 02, 2002	26.10	26.10	25.03	25.19	3,016,323	-0.94(-3.59%)

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.