Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	38.35	38.70	38.15	38.40	15,100	+0.15(+0.39%)
Dec 30, 2002	38.44	38.73	38.10	38.25	18,000	-0.19(-0.49%)
Dec 27, 2002	38.20	38.70	38.20	38.44	12,200	-0.08(-0.21%)
Dec 26, 2002	38.61	38.73	38.25	38.52	13,300	-0.16(-0.41%)
Dec 24, 2002	38.45	38.75	38.35	38.68	12,700	+0.24(+0.62%)
Dec 23, 2002	37.65	38.44	37.65	38.44	23,200	+0.94(+2.51%)
Dec 20, 2002	37.70	38.05	37.47	37.50	18,600	-0.15(-0.40%)
Dec 19, 2002	37.81	38.44	37.55	37.65	30,300	-0.41(-1.08%)
Dec 18, 2002	37.30	38.35	37.21	38.06	43,800	+0.81(+2.17%)
Dec 17, 2002	37.50	37.50	37.19	37.25	29,700	-0.35(-0.93%)
Dec 16, 2002	39.10	39.10	37.55	37.60	33,900	-1.30(-3.34%)
Dec 13, 2002	39.10	39.24	38.65	38.90	19,600	-0.35(-0.89%)
Dec 12, 2002	38.60	39.50	38.55	39.25	27,600	+0.19(+0.49%)
Dec 11, 2002	38.70	39.25	38.25	39.06	21,800	+0.29(+0.75%)
Dec 10, 2002	37.85	38.98	37.85	38.77	39,700	+0.97(+2.57%)
Dec 09, 2002	37.99	38.30	37.50	37.80	30,000	-0.19(-0.50%)
Dec 06, 2002	37.50	37.99	37.25	37.99	15,500	+0.58(+1.55%)
Dec 05, 2002	37.70	37.90	37.20	37.41	19,000	-0.19(-0.51%)
Dec 04, 2002	37.33	37.76	37.15	37.60	18,600	+0.35(+0.94%)
Dec 03, 2002	37.13	37.40	36.70	37.25	18,200	+0.05(+0.13%)
Dec 02, 2002	37.15	37.71	37.00	37.20	27,900	+0.30(+0.81%)
Nov 29, 2002	37.00	37.10	36.60	36.90	10,900	-0.10(-0.27%)
Nov 27, 2002	37.60	37.74	36.99	37.00	13,100	-0.50(-1.33%)
Nov 26, 2002	38.25	38.50	37.50	37.50	20,300	-0.55(-1.45%)
Nov 25, 2002	37.80	38.60	37.71	38.05	19,500	+0.34(+0.90%)
Nov 22, 2002	36.79	37.90	36.60	37.71	25,900	+0.92(+2.50%)
Nov 21, 2002	36.60	36.85	36.45	36.79	14,600	+0.15(+0.41%)
Nov 20, 2002	36.99	37.00	36.64	36.64	21,800	-0.29(-0.79%)
Nov 19, 2002	36.50	36.93	36.29	36.93	13,200	+0.43(+1.18%)
Nov 18, 2002	35.90	36.72	35.89	36.50	19,400	+0.63(+1.76%)
Nov 15, 2002	35.90	36.39	35.74	35.87	30,800	-0.11(-0.31%)
Nov 14, 2002	36.00	36.10	35.80	35.98	13,800	+0.13(+0.36%)
Nov 13, 2002	36.50	36.50	35.50	35.85	12,800	-0.57(-1.57%)
Nov 12, 2002	36.64	36.67	36.15	36.42	22,200	-0.22(-0.60%)
Nov 11, 2002	36.00	36.74	36.00	36.64	21,900	+0.66(+1.83%)
Nov 08, 2002	36.20	36.25	35.90	35.98	19,400	-0.17(-0.47%)
Nov 07, 2002	35.75	36.20	35.73	36.15	13,000	+0.37(+1.03%)
Nov 06, 2002	36.25	36.30	35.50	35.78	16,100	-0.45(-1.24%)
Nov 05, 2002	36.05	36.50	36.03	36.23	14,900	-0.02(-0.06%)
Nov 04, 2002	35.25	36.71	35.25	36.25	41,500	+0.50(+1.40%)
Nov 01, 2002	36.50	36.50	35.70	35.75	39,200	-0.71(-1.95%)
Oct 31, 2002	36.50	36.60	36.34	36.46	13,600	-0.29(-0.79%)
Oct 30, 2002	36.99	37.00	36.75	36.75	17,900	-0.24(-0.65%)
Oct 29, 2002	37.50	37.50	36.85	36.99	80,000	-0.51(-1.36%)
Oct 28, 2002	37.05	38.00	36.90	37.50	23,500	+0.52(+1.41%)
Oct 25, 2002	36.60	37.15	36.60	36.98	15,200	+0.28(+0.76%)
Oct 24, 2002	36.00	36.75	36.00	36.70	220,000	+0.66(+1.83%)
Oct 23, 2002	35.15	36.20	35.15	36.04	15,400	+0.84(+2.39%)
Oct 22, 2002	35.71	35.77	35.00	35.20	370,000	-0.50(-1.40%)
Oct 21, 2002	36.35	36.40	35.60	35.70	15,500	-0.61(-1.68%)
Oct 18, 2002	35.95	36.43	35.95	36.31	10,600	+0.25(+0.69%)
Oct 17, 2002	35.55	36.20	35.55	36.06	25,100	+0.66(+1.86%)
Oct 16, 2002	34.99	35.40	34.45	35.40	50,800	+0.41(+1.17%)
Oct 15, 2002	34.35	35.20	34.35	34.99	360,000	+0.84(+2.46%)
Oct 14, 2002	34.15	34.25	33.95	34.15	16,300	+0.00(+0.00%)
Oct 11, 2002	34.25	34.25	33.85	34.15	29,000	-0.06(-0.18%)
Oct 10, 2002	34.00	34.60	33.80	34.21	26,600	+0.21(+0.62%)
Oct 09, 2002	34.00	34.20	33.70	34.00	60,100	-0.03(-0.09%)
Oct 08, 2002	35.65	35.66	34.00	34.03	50,700	-1.67(-4.68%)
Oct 07, 2002	36.60	36.65	35.70	35.70	26,600	-1.13(-3.07%)
Oct 04, 2002	36.10	37.00	36.10	36.83	250,000	+0.63(+1.74%)
Oct 03, 2002	36.10	36.65	36.10	36.20	16,400	+0.09(+0.25%)
Oct 02, 2002	36.35	36.92	35.90	36.11	190,000	-0.04(-0.11%)

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.