Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	30.15	30.59	29.70	30.40	69,900	-0.05(-0.16%)
Dec 30, 2002	29.90	30.45	29.45	30.45	17,400	+0.55(+1.84%)
Dec 27, 2002	30.11	30.11	29.45	29.90	24,800	-0.25(-0.83%)
Dec 26, 2002	30.30	30.35	30.05	30.15	6,600	-0.18(-0.59%)
Dec 24, 2002	30.20	30.50	30.10	30.33	22,400	+0.03(+0.10%)
Dec 23, 2002	29.75	30.70	29.69	30.30	55,700	+0.37(+1.24%)
Dec 20, 2002	29.05	30.25	28.97	29.93	140,100	+1.23(+4.29%)
Dec 19, 2002	29.48	29.48	28.40	28.70	92,100	-0.84(-2.84%)
Dec 18, 2002	29.30	29.60	29.30	29.54	144,000	+0.14(+0.48%)
Dec 17, 2002	29.82	29.82	29.23	29.40	24,800	-0.41(-1.38%)
Dec 16, 2002	29.00	30.35	28.97	29.81	97,000	+1.19(+4.16%)
Dec 13, 2002	28.73	28.85	28.44	28.62	31,900	-0.32(-1.11%)
Dec 12, 2002	28.32	29.00	28.20	28.94	22,100	-0.06(-0.21%)
Dec 11, 2002	28.62	29.01	28.62	29.00	19,300	+0.19(+0.66%)
Dec 10, 2002	28.20	28.91	28.15	28.81	68,700	+1.05(+3.78%)
Dec 09, 2002	28.15	28.20	27.76	27.76	12,600	-0.82(-2.87%)
Dec 06, 2002	27.90	28.96	27.90	28.58	77,400	+0.36(+1.28%)
Dec 05, 2002	28.81	29.02	28.15	28.22	29,600	-0.53(-1.84%)
Dec 04, 2002	28.50	29.25	28.30	28.75	44,600	+1.03(+3.72%)
Dec 03, 2002	28.30	28.30	27.72	27.72	35,400	-1.13(-3.92%)
Dec 02, 2002	29.00	29.00	28.44	28.85	42,700	-0.45(-1.54%)
Nov 29, 2002	29.45	29.63	29.16	29.30	30,300	-0.31(-1.05%)
Nov 27, 2002	28.90	29.87	28.90	29.61	64,900	+0.91(+3.17%)
Nov 26, 2002	29.50	29.50	28.66	28.70	50,100	-1.00(-3.37%)
Nov 25, 2002	29.36	29.95	29.36	29.70	41,600	-0.38(-1.26%)
Nov 22, 2002	29.85	30.30	29.85	30.08	44,000	-0.02(-0.07%)
Nov 21, 2002	30.05	30.25	29.96	30.10	36,100	+0.07(+0.23%)
Nov 20, 2002	29.30	30.08	29.11	30.03	57,000	+0.02(+0.07%)
Nov 19, 2002	30.21	30.40	29.85	30.01	36,700	-0.55(-1.80%)
Nov 18, 2002	30.55	30.78	30.53	30.56	60,600	+0.26(+0.86%)
Nov 15, 2002	29.35	30.60	29.35	30.30	76,200	+0.75(+2.54%)
Nov 14, 2002	29.20	29.70	29.15	29.55	24,300	+1.37(+4.86%)
Nov 13, 2002	27.95	28.62	27.94	28.18	21,400	-0.53(-1.85%)
Nov 12, 2002	28.50	28.95	28.27	28.71	110,600	-0.16(-0.55%)
Nov 11, 2002	28.93	29.18	28.70	28.87	114,400	-0.18(-0.62%)
Nov 08, 2002	29.10	29.28	28.60	29.05	46,000	-0.36(-1.22%)
Nov 07, 2002	29.85	30.18	29.36	29.41	32,900	-1.39(-4.51%)
Nov 06, 2002	30.35	30.80	30.10	30.80	30,900	-0.50(-1.60%)
Nov 05, 2002	30.70	31.65	30.60	31.30	32,400	+0.59(+1.92%)
Nov 04, 2002	30.28	31.10	29.93	30.71	35,400	-0.13(-0.42%)
Nov 01, 2002	30.50	30.85	30.25	30.84	20,300	+0.44(+1.45%)
Oct 31, 2002	30.38	30.90	30.30	30.40	36,900	+0.60(+2.01%)
Oct 30, 2002	29.31	30.08	29.20	29.80	13,700	+0.31(+1.05%)
Oct 29, 2002	29.50	29.65	28.80	29.49	20,600	-0.51(-1.70%)
Oct 28, 2002	29.80	30.39	29.65	30.00	31,100	+0.04(+0.13%)
Oct 25, 2002	29.95	30.29	29.60	29.96	12,200	+0.41(+1.39%)
Oct 24, 2002	29.58	29.90	29.40	29.55	25,800	-0.03(-0.10%)
Oct 23, 2002	29.50	29.70	29.26	29.58	65,600	-0.92(-3.02%)
Oct 22, 2002	30.40	31.35	30.15	30.50	95,100	-0.05(-0.16%)
Oct 21, 2002	29.69	30.68	29.69	30.55	94,300	+0.75(+2.52%)
Oct 18, 2002	29.75	29.89	29.40	29.80	62,400	-0.55(-1.81%)
Oct 17, 2002	30.95	30.95	29.75	30.35	13,900	-0.25(-0.82%)
Oct 16, 2002	31.00	31.10	30.38	30.60	142,500	-0.93(-2.95%)
Oct 15, 2002	30.65	31.58	30.47	31.53	86,600	+1.34(+4.44%)
Oct 14, 2002	29.85	30.41	29.85	30.19	109,200	+0.47(+1.58%)
Oct 11, 2002	29.26	30.36	28.75	29.72	132,800	+0.02(+0.07%)
Oct 10, 2002	28.19	29.71	28.15	29.70	73,700	+1.12(+3.92%)
Oct 09, 2002	28.47	28.95	28.37	28.58	33,500	-0.18(-0.63%)
Oct 08, 2002	28.60	28.80	28.10	28.76	96,800	+0.71(+2.53%)
Oct 07, 2002	28.40	28.60	28.05	28.05	37,100	-0.70(-2.43%)
Oct 04, 2002	29.05	29.20	28.58	28.75	48,500	-1.00(-3.36%)
Oct 03, 2002	29.90	30.50	29.45	29.75	23,800	-0.10(-0.34%)
Oct 02, 2002	29.99	30.89	29.85	29.85	92,100	-0.38(-1.26%)

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.