Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	51.98	52.17	51.24	51.90	2,999,442	-0.03(-0.06%)
Dec 30, 2002	52.02	52.25	51.07	51.93	4,157,050	+0.17(+0.32%)
Dec 27, 2002	53.02	53.28	51.46	51.77	3,403,942	-1.24(-2.34%)
Dec 26, 2002	53.20	53.84	52.84	53.01	2,689,408	+0.14(+0.26%)
Dec 24, 2002	53.86	53.86	52.64	52.87	2,771,148	-0.98(-1.81%)
Dec 23, 2002	54.14	54.54	53.63	53.85	3,560,599	-0.92(-1.68%)
Dec 20, 2002	53.73	55.18	53.73	54.77	8,922,359	+1.19(+2.22%)
Dec 19, 2002	56.17	56.58	53.37	53.58	10,213,533	-2.59(-4.61%)
Dec 18, 2002	56.48	57.05	55.41	56.17	4,003,673	-0.75(-1.33%)
Dec 17, 2002	56.63	57.73	56.52	56.93	3,631,974	+0.12(+0.21%)
Dec 16, 2002	55.72	57.00	55.67	56.80	4,525,338	+1.09(+1.96%)
Dec 13, 2002	56.58	56.58	55.39	55.72	3,144,815	-0.86(-1.52%)
Dec 12, 2002	56.13	56.93	55.75	56.58	3,323,514	+0.58(+1.03%)
Dec 11, 2002	56.41	56.76	55.56	56.00	3,381,113	-0.40(-0.72%)
Dec 10, 2002	56.03	57.06	55.31	56.40	4,518,778	+0.42(+0.75%)
Dec 09, 2002	56.79	56.79	55.28	55.98	4,062,977	-0.80(-1.41%)
Dec 06, 2002	55.72	57.32	55.65	56.78	5,539,409	+0.04(+0.07%)
Dec 05, 2002	57.81	58.17	56.49	56.74	4,137,763	-1.45(-2.49%)
Dec 04, 2002	59.84	59.84	57.54	58.19	6,600,320	-1.64(-2.74%)
Dec 03, 2002	60.05	60.13	59.18	59.83	4,620,067	-0.21(-0.36%)
Dec 02, 2002	60.12	61.66	59.57	60.04	4,717,026	-0.07(-0.11%)
Nov 29, 2002	60.71	60.97	60.07	60.11	1,544,002	-0.59(-0.97%)
Nov 27, 2002	58.99	61.24	58.99	60.70	4,830,780	+2.14(+3.66%)
Nov 26, 2002	60.22	60.22	58.39	58.56	4,433,364	-1.65(-2.75%)
Nov 25, 2002	60.30	60.90	59.28	60.21	5,063,666	-0.08(-0.14%)
Nov 22, 2002	60.86	61.19	60.21	60.30	4,417,620	-0.64(-1.05%)
Nov 21, 2002	59.26	61.74	59.26	60.94	9,058,417	+1.94(+3.28%)
Nov 20, 2002	57.23	59.37	56.80	59.00	4,860,038	+1.78(+3.10%)
Nov 19, 2002	57.49	58.23	56.80	57.22	3,187,325	-0.26(-0.45%)
Nov 18, 2002	57.70	58.38	57.12	57.48	5,603,830	+0.13(+0.23%)
Nov 15, 2002	57.16	57.65	55.91	57.35	5,346,278	+0.20(+0.35%)
Nov 14, 2002	55.94	57.28	55.94	57.16	4,466,165	+1.91(+3.45%)
Nov 13, 2002	54.93	55.68	54.23	55.25	5,417,259	+0.32(+0.58%)
Nov 12, 2002	54.71	55.70	54.33	54.93	4,910,420	+0.22(+0.40%)
Nov 11, 2002	55.71	55.72	54.35	54.71	4,227,375	-0.99(-1.78%)
Nov 08, 2002	56.48	57.12	55.51	55.70	3,687,473	-0.74(-1.31%)
Nov 07, 2002	58.35	59.83	56.10	56.44	5,782,005	-1.91(-3.27%)
Nov 06, 2002	58.49	58.77	57.00	58.34	7,604,027	-0.14(-0.25%)
Nov 05, 2002	57.89	58.67	57.47	58.49	4,519,303	+0.59(+1.03%)
Nov 04, 2002	57.15	59.45	55.98	57.89	8,391,510	+1.91(+3.42%)
Nov 01, 2002	54.57	56.58	54.11	55.98	5,064,190	+1.41(+2.58%)
Oct 31, 2002	55.15	55.45	54.50	54.57	3,682,356	-0.58(-1.05%)
Oct 30, 2002	55.15	55.59	54.50	55.15	5,450,585	-0.01(-0.01%)
Oct 29, 2002	56.01	56.16	54.27	55.16	8,338,897	-0.92(-1.64%)
Oct 28, 2002	57.09	57.43	55.81	56.08	4,843,375	-0.31(-0.55%)
Oct 25, 2002	55.26	56.59	54.88	56.39	5,009,741	+1.14(+2.06%)
Oct 24, 2002	56.61	57.09	54.83	55.26	5,478,925	-1.35(-2.38%)
Oct 23, 2002	54.76	56.64	54.33	56.61	6,326,892	+1.35(+2.44%)
Oct 22, 2002	56.94	56.30	54.99	55.26	6,481,844	-1.68(-2.95%)
Oct 21, 2002	53.35	57.04	52.90	56.93	10,551,644	+3.16(+5.88%)
Oct 18, 2002	54.00	55.18	53.37	53.77	8,345,458	-1.47(-2.66%)
Oct 17, 2002	53.57	55.24	53.54	55.24	9,856,528	+3.41(+6.59%)
Oct 16, 2002	52.59	52.86	51.45	51.83	8,316,462	-1.52(-2.86%)
Oct 15, 2002	51.83	53.44	51.26	53.35	10,968,346	+3.58(+7.20%)
Oct 14, 2002	48.47	50.17	48.33	49.77	5,943,516	+0.84(+1.71%)
Oct 11, 2002	47.79	49.65	47.79	48.93	8,228,555	+2.38(+5.11%)
Oct 10, 2002	45.17	46.98	44.64	46.55	8,502,246	+1.37(+3.04%)
Oct 09, 2002	45.96	46.65	44.85	45.18	8,124,380	-1.77(-3.77%)
Oct 08, 2002	46.07	47.64	44.82	46.95	8,831,698	+1.58(+3.48%)
Oct 07, 2002	46.91	47.52	45.27	45.37	8,752,320	-1.92(-4.06%)
Oct 04, 2002	48.21	48.70	46.62	47.29	8,563,256	-0.65(-1.35%)
Oct 03, 2002	49.85	49.85	47.83	47.94	9,951,126	-2.02(-4.04%)
Oct 02, 2002	52.18	52.18	49.85	49.96	8,241,676	-2.21(-4.24%)

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.