Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	24.00	24.32	23.60	23.91	1,371,300	-0.25(-1.03%)
Dec 30, 2002	24.25	24.25	23.50	24.16	1,070,800	+0.10(+0.42%)
Dec 27, 2002	24.55	24.60	23.87	24.06	645,600	-0.65(-2.63%)
Dec 26, 2002	24.30	24.98	23.97	24.71	736,400	+0.42(+1.73%)
Dec 24, 2002	24.65	24.66	24.04	24.29	692,000	-0.36(-1.46%)
Dec 23, 2002	25.48	25.48	24.65	24.65	1,048,200	-0.82(-3.22%)
Dec 20, 2002	25.08	25.55	25.03	25.47	1,206,000	+0.58(+2.33%)
Dec 19, 2002	25.02	25.70	24.84	24.89	1,254,700	-0.17(-0.68%)
Dec 18, 2002	25.54	25.58	24.76	25.06	1,441,300	-1.04(-3.98%)
Dec 17, 2002	26.60	26.65	25.98	26.10	1,333,800	-0.44(-1.66%)
Dec 16, 2002	25.57	26.60	25.55	26.54	1,499,100	+0.97(+3.79%)
Dec 13, 2002	26.17	26.17	25.55	25.57	609,700	-0.60(-2.29%)
Dec 12, 2002	26.35	26.50	26.00	26.17	856,100	+0.10(+0.38%)
Dec 11, 2002	26.10	26.10	25.61	26.07	1,189,600	-0.17(-0.65%)
Dec 10, 2002	26.25	26.47	25.86	26.24	1,075,400	-0.01(-0.04%)
Dec 09, 2002	26.76	26.80	26.20	26.25	1,235,100	-0.91(-3.35%)
Dec 06, 2002	27.00	27.24	26.50	27.16	902,000	-0.25(-0.91%)
Dec 05, 2002	28.34	28.34	27.05	27.41	910,800	-0.59(-2.11%)
Dec 04, 2002	27.97	28.09	27.22	28.00	1,110,000	+0.03(+0.11%)
Dec 03, 2002	28.70	28.70	27.52	27.97	1,013,400	-0.73(-2.54%)
Dec 02, 2002	30.70	30.70	28.50	28.70	1,598,100	+0.32(+1.13%)
Nov 29, 2002	28.28	28.72	28.03	28.38	648,500	+0.69(+2.49%)
Nov 27, 2002	27.20	27.69	27.05	27.69	1,799,500	+0.69(+2.56%)
Nov 26, 2002	28.01	28.25	26.50	27.00	1,444,400	-1.00(-3.57%)
Nov 25, 2002	27.85	28.41	27.40	28.00	1,577,100	+0.26(+0.94%)
Nov 22, 2002	28.81	28.81	27.65	27.74	1,796,800	-1.06(-3.68%)
Nov 21, 2002	28.07	28.85	28.05	28.80	1,402,200	+0.73(+2.60%)
Nov 20, 2002	27.54	28.15	27.50	28.07	852,600	+0.53(+1.92%)
Nov 19, 2002	27.70	27.96	27.20	27.54	828,400	-0.66(-2.34%)
Nov 18, 2002	29.00	29.09	28.05	28.20	1,001,400	-0.58(-2.02%)
Nov 15, 2002	28.15	28.78	28.02	28.78	1,407,400	+0.79(+2.82%)
Nov 14, 2002	27.02	29.03	27.02	27.99	1,789,800	+1.40(+5.27%)
Nov 13, 2002	26.80	26.80	24.75	26.59	4,003,300	+1.76(+7.09%)
Nov 12, 2002	24.33	25.35	24.33	24.83	1,684,300	+0.52(+2.14%)
Nov 11, 2002	25.36	25.36	24.20	24.31	1,175,000	-1.05(-4.14%)
Nov 08, 2002	25.81	26.29	25.20	25.36	889,100	-0.45(-1.74%)
Nov 07, 2002	26.98	26.98	25.66	25.81	1,033,900	-0.96(-3.59%)
Nov 06, 2002	26.73	26.78	26.19	26.77	1,118,000	+0.04(+0.15%)
Nov 05, 2002	26.83	27.20	26.39	26.73	1,083,300	-0.10(-0.37%)
Nov 04, 2002	27.31	27.60	26.74	26.83	1,072,200	+0.40(+1.51%)
Nov 01, 2002	26.12	26.50	25.31	26.43	1,634,700	+0.25(+0.95%)
Oct 31, 2002	26.00	26.70	25.83	26.18	827,300	+0.24(+0.93%)
Oct 30, 2002	26.74	27.00	25.72	25.94	1,041,100	-0.80(-2.99%)
Oct 29, 2002	26.15	26.85	25.27	26.74	1,106,800	+0.59(+2.26%)
Oct 28, 2002	27.70	27.75	25.95	26.15	702,100	-0.87(-3.22%)
Oct 25, 2002	26.52	27.14	26.26	27.02	839,800	+0.29(+1.08%)
Oct 24, 2002	27.60	28.00	26.50	26.73	993,400	-0.60(-2.20%)
Oct 23, 2002	26.41	27.35	26.10	27.33	945,700	+0.92(+3.48%)
Oct 22, 2002	26.01	26.53	25.79	26.41	30,000	+0.41(+1.58%)
Oct 21, 2002	26.12	26.25	25.39	26.00	2,479,200	-1.09(-4.02%)
Oct 18, 2002	26.54	27.32	26.10	27.09	1,014,400	+0.55(+2.07%)
Oct 17, 2002	27.00	27.20	26.14	26.54	987,200	+1.32(+5.23%)
Oct 16, 2002	25.58	25.74	25.04	25.22	1,391,900	-0.37(-1.45%)
Oct 15, 2002	24.20	25.99	24.15	25.59	1,920,500	+2.51(+10.88%)
Oct 14, 2002	23.00	23.48	22.70	23.08	805,800	+0.08(+0.35%)
Oct 11, 2002	22.10	23.67	22.09	23.00	1,698,200	+1.80(+8.49%)
Oct 10, 2002	20.00	21.38	19.40	21.20	1,768,900	+0.79(+3.87%)
Oct 09, 2002	21.10	21.15	20.15	20.41	1,207,400	-1.14(-5.29%)
Oct 08, 2002	21.91	22.25	20.90	21.55	1,422,300	+0.16(+0.75%)
Oct 07, 2002	22.35	22.59	21.19	21.39	1,416,200	-1.33(-5.85%)
Oct 04, 2002	22.65	22.85	21.81	22.72	1,371,200	+0.10(+0.44%)
Oct 03, 2002	22.90	23.00	21.86	22.62	1,550,200	-0.05(-0.22%)
Oct 02, 2002	22.03	24.01	21.93	22.67	1,909,400	+0.64(+2.91%)

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.