Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	20.05	20.35	19.67	20.07	6,445,840	+0.03(+0.14%)
Dec 30, 2002	19.53	20.24	19.51	20.04	6,252,777	+0.45(+2.30%)
Dec 27, 2002	19.74	19.88	19.56	19.59	3,892,416	-0.19(-0.94%)
Dec 26, 2002	19.47	20.09	19.44	19.78	5,810,035	+0.29(+1.50%)
Dec 24, 2002	19.56	19.69	19.41	19.49	4,520,951	-0.09(-0.47%)
Dec 23, 2002	19.81	20.19	19.38	19.58	7,273,168	-0.36(-1.83%)
Dec 20, 2002	19.81	20.19	19.47	19.94	9,395,733	+0.21(+1.09%)
Dec 19, 2002	19.49	20.17	19.46	19.73	9,789,406	+0.04(+0.22%)
Dec 18, 2002	19.81	20.00	19.50	19.69	19,071,202	-0.14(-0.69%)
Dec 17, 2002	20.46	20.47	19.72	19.82	12,956,406	-0.69(-3.38%)
Dec 16, 2002	20.42	20.73	20.24	20.52	11,407,996	+0.11(+0.56%)
Dec 13, 2002	20.97	21.06	20.19	20.40	10,653,781	-0.74(-3.52%)
Dec 12, 2002	20.97	21.24	20.18	21.14	26,237,566	+0.77(+3.79%)
Dec 11, 2002	20.89	20.92	20.28	20.37	16,364,140	-0.60(-2.87%)
Dec 10, 2002	21.19	21.42	20.80	20.97	9,841,271	-0.12(-0.58%)
Dec 09, 2002	21.72	21.77	20.99	21.09	10,312,113	-0.68(-3.12%)
Dec 06, 2002	21.86	22.17	21.62	21.77	8,752,379	-0.47(-2.12%)
Dec 05, 2002	22.78	22.82	21.92	22.25	11,433,020	-0.82(-3.57%)
Dec 04, 2002	23.42	23.57	23.00	23.07	7,461,757	-0.46(-1.98%)
Dec 03, 2002	23.36	23.63	23.07	23.53	7,760,786	+0.21(+0.92%)
Dec 02, 2002	23.63	24.63	23.10	23.32	8,565,049	+0.21(+0.93%)
Nov 29, 2002	23.03	23.31	22.89	23.10	3,164,344	+0.20(+0.87%)
Nov 27, 2002	22.48	23.00	22.44	22.90	7,755,614	+0.66(+2.96%)
Nov 26, 2002	22.78	22.91	22.21	22.25	8,561,134	-0.62(-2.72%)
Nov 25, 2002	22.58	23.03	22.21	22.87	8,583,922	+0.29(+1.27%)
Nov 22, 2002	22.89	23.42	22.53	22.58	8,011,166	-0.28(-1.22%)
Nov 21, 2002	22.96	23.09	22.38	22.86	9,533,994	-0.03(-0.13%)
Nov 20, 2002	22.85	23.20	22.81	22.89	8,101,196	+0.03(+0.13%)
Nov 19, 2002	22.93	23.18	22.64	22.86	7,799,231	-0.43(-1.84%)
Nov 18, 2002	24.11	24.18	23.28	23.29	5,550,009	-0.77(-3.21%)
Nov 15, 2002	23.92	24.20	23.53	24.06	5,389,660	+0.14(+0.60%)
Nov 14, 2002	23.25	23.96	23.04	23.92	6,717,468	+1.07(+4.66%)
Nov 13, 2002	23.10	23.24	22.41	22.85	8,902,383	-0.26(-1.11%)
Nov 12, 2002	22.63	23.55	22.52	23.11	4,297,413	+0.54(+2.41%)
Nov 11, 2002	23.00	23.00	22.57	22.57	4,189,348	-0.44(-1.90%)
Nov 08, 2002	22.91	23.33	22.82	23.00	6,775,205	+0.06(+0.28%)
Nov 07, 2002	22.98	23.60	22.77	22.94	14,453,651	-1.17(-4.86%)
Nov 06, 2002	24.51	24.54	23.48	24.11	8,451,812	-0.06(-0.24%)
Nov 05, 2002	23.96	24.59	23.53	24.17	9,599,699	-0.04(-0.18%)
Nov 04, 2002	24.88	24.89	24.14	24.21	5,222,461	-0.49(-2.00%)
Nov 01, 2002	24.16	24.81	23.64	24.71	7,391,857	+0.44(+1.80%)
Oct 31, 2002	24.32	24.73	24.07	24.27	6,285,630	+0.14(+0.56%)
Oct 30, 2002	24.63	24.82	23.95	24.13	7,065,180	-0.89(-3.54%)
Oct 29, 2002	24.96	25.39	24.17	25.02	7,292,321	+0.11(+0.43%)
Oct 28, 2002	25.85	25.98	24.86	24.91	5,003,256	-0.83(-3.22%)
Oct 25, 2002	25.87	25.94	24.99	25.74	5,382,790	-0.01(-0.03%)
Oct 24, 2002	26.03	26.47	25.57	25.75	5,228,612	-0.15(-0.58%)
Oct 23, 2002	24.85	26.04	24.85	25.90	7,490,129	+0.99(+3.99%)
Oct 22, 2002	24.58	25.19	24.39	24.91	6,503,017	-0.21(-0.85%)
Oct 21, 2002	24.75	25.16	23.88	25.12	6,670,636	-0.09(-0.34%)
Oct 18, 2002	24.13	25.21	24.01	25.21	4,881,771	+0.79(+3.25%)
Oct 17, 2002	25.33	25.57	24.33	24.41	7,115,807	-0.30(-1.22%)
Oct 16, 2002	25.14	25.29	24.36	24.71	7,282,115	-0.67(-2.65%)
Oct 15, 2002	24.77	25.50	24.50	25.39	7,823,696	+1.37(+5.72%)
Oct 14, 2002	23.94	24.30	23.84	24.01	5,765,998	-0.17(-0.71%)
Oct 11, 2002	23.33	24.25	22.88	24.18	11,077,521	+1.15(+5.00%)
Oct 10, 2002	21.27	23.36	20.57	23.03	23,075,878	+1.25(+5.75%)
Oct 09, 2002	22.32	22.49	21.50	21.78	8,024,167	-0.81(-3.58%)
Oct 08, 2002	21.39	23.06	21.38	22.59	10,639,242	+1.72(+8.22%)
Oct 07, 2002	22.17	22.52	20.61	20.87	12,875,742	-1.50(-6.71%)
Oct 04, 2002	22.53	22.81	21.59	22.37	9,341,491	+0.28(+1.26%)
Oct 03, 2002	22.49	23.00	22.05	22.10	8,630,322	-0.52(-2.31%)
Oct 02, 2002	23.59	23.67	22.33	22.62	8,095,525	-1.13(-4.76%)

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.