Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	28.43	28.62	27.96	28.32	4,864,302	-0.30(-1.04%)
Dec 30, 2002	28.82	28.87	28.12	28.62	4,921,111	+0.15(+0.52%)
Dec 27, 2002	29.26	29.37	28.33	28.47	4,495,677	-0.96(-3.25%)
Dec 26, 2002	29.45	30.21	29.23	29.43	3,215,285	-0.01(-0.05%)
Dec 24, 2002	29.37	29.57	29.23	29.44	2,255,591	-0.39(-1.31%)
Dec 23, 2002	29.65	30.06	29.51	29.83	5,388,835	+0.01(+0.02%)
Dec 20, 2002	28.59	29.90	28.59	29.82	9,750,454	+1.23(+4.32%)
Dec 19, 2002	28.82	29.77	28.09	28.59	10,259,481	-0.57(-1.95%)
Dec 18, 2002	29.85	30.15	28.96	29.16	8,962,033	-1.14(-3.77%)
Dec 17, 2002	30.36	31.20	30.26	30.30	6,770,863	-0.50(-1.61%)
Dec 16, 2002	29.81	30.85	29.79	30.79	5,471,300	+1.14(+3.85%)
Dec 13, 2002	30.21	30.23	29.65	29.65	6,020,643	-0.66(-2.18%)
Dec 12, 2002	30.03	30.52	29.78	30.31	6,636,663	+0.80(+2.72%)
Dec 11, 2002	29.47	30.16	29.30	29.51	6,260,285	+0.05(+0.17%)
Dec 10, 2002	29.09	29.55	28.82	29.46	6,275,368	+0.50(+1.71%)
Dec 09, 2002	30.38	30.38	28.94	28.96	7,615,811	-1.40(-4.63%)
Dec 06, 2002	29.33	30.71	29.30	30.37	7,973,441	+0.29(+0.97%)
Dec 05, 2002	31.23	31.23	29.76	30.08	8,351,229	-1.15(-3.68%)
Dec 04, 2002	31.50	31.60	30.82	31.23	8,677,846	-0.76(-2.37%)
Dec 03, 2002	31.92	32.38	31.58	31.99	6,496,261	-0.16(-0.51%)
Dec 02, 2002	32.63	33.13	31.97	32.15	6,412,246	+0.06(+0.18%)
Nov 29, 2002	32.45	32.75	31.97	32.09	2,346,373	-0.52(-1.61%)
Nov 27, 2002	31.59	32.80	31.57	32.62	6,875,459	+1.18(+3.75%)
Nov 26, 2002	32.42	32.45	31.38	31.44	9,422,568	-1.43(-4.36%)
Nov 25, 2002	32.78	33.22	32.35	32.87	6,262,822	+0.10(+0.30%)
Nov 22, 2002	32.92	33.16	32.43	32.77	7,564,922	-0.14(-0.43%)
Nov 21, 2002	30.87	33.06	30.87	32.92	13,718,497	+2.05(+6.64%)
Nov 20, 2002	29.80	30.99	29.21	30.87	11,209,872	+1.07(+3.60%)
Nov 19, 2002	29.80	30.33	29.33	29.79	8,556,616	+0.00(+0.00%)
Nov 18, 2002	30.33	30.54	29.62	29.79	7,206,446	-0.32(-1.06%)
Nov 15, 2002	29.16	30.17	28.66	30.11	8,500,089	+0.83(+2.83%)
Nov 14, 2002	28.73	29.28	28.65	29.28	7,431,287	+1.20(+4.27%)
Nov 13, 2002	27.77	28.55	27.31	28.08	6,600,153	+0.32(+1.15%)
Nov 12, 2002	27.55	28.30	27.04	27.77	6,098,315	+0.62(+2.30%)
Nov 11, 2002	27.54	27.63	26.92	27.14	4,570,811	-0.72(-2.57%)
Nov 08, 2002	28.26	28.73	27.45	27.86	7,361,932	-0.40(-1.43%)
Nov 07, 2002	29.47	29.48	28.16	28.26	8,128,221	-1.77(-5.88%)
Nov 06, 2002	30.10	30.22	29.09	30.03	8,047,730	+0.29(+0.98%)
Nov 05, 2002	29.04	29.76	29.03	29.74	5,957,068	+0.27(+0.91%)
Nov 04, 2002	29.35	30.22	29.28	29.47	9,225,921	+0.82(+2.85%)
Nov 01, 2002	27.38	28.91	27.06	28.65	8,025,739	+1.04(+3.78%)
Oct 31, 2002	27.42	27.70	27.11	27.61	10,183,078	+0.59(+2.18%)
Oct 30, 2002	27.10	27.57	26.47	27.02	7,015,297	-0.08(-0.29%)
Oct 29, 2002	27.06	27.31	26.11	27.10	7,319,078	+0.26(+0.95%)
Oct 28, 2002	27.88	27.96	26.67	26.84	2,875,699	-0.40(-1.48%)
Oct 25, 2002	26.25	27.45	25.96	27.25	6,392,652	+1.02(+3.90%)
Oct 24, 2002	27.30	27.45	26.03	26.23	6,434,941	-0.74(-2.76%)
Oct 23, 2002	26.46	26.99	25.89	26.97	8,653,882	+0.34(+1.28%)
Oct 22, 2002	26.78	27.13	26.35	26.63	6,248,444	-0.60(-2.19%)
Oct 21, 2002	26.05	27.60	25.81	27.23	8,914,951	+0.84(+3.17%)
Oct 18, 2002	26.25	26.96	26.03	26.39	8,256,077	-0.58(-2.16%)
Oct 17, 2002	27.24	27.31	26.64	26.97	8,402,399	+1.11(+4.28%)
Oct 16, 2002	26.00	26.51	25.69	25.86	1,353,270	-0.43(-1.62%)
Oct 15, 2002	25.79	26.71	25.66	26.29	13,319,000	+1.79(+7.33%)
Oct 14, 2002	23.52	24.83	23.39	24.50	8,515,313	+0.80(+3.38%)
Oct 11, 2002	22.70	24.36	22.57	23.69	11,463,187	+1.74(+7.92%)
Oct 10, 2002	20.60	22.10	20.43	21.96	11,235,809	+1.16(+5.60%)
Oct 09, 2002	21.28	21.96	20.64	20.79	10,621,763	-1.16(-5.30%)
Oct 08, 2002	21.42	22.51	20.93	21.96	10,492,215	+0.84(+4.00%)
Oct 07, 2002	22.02	22.63	20.93	21.11	11,628,399	-0.90(-4.09%)
Oct 04, 2002	22.81	23.09	21.91	22.01	9,943,154	-0.46(-2.05%)
Oct 03, 2002	23.94	24.03	22.42	22.47	13,457,710	-1.65(-6.82%)
Oct 02, 2002	25.17	25.22	24.12	24.12	8,159,515	-1.28(-5.03%)

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.