Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	25.20	25.24	24.51	25.10	4,461,901	-0.22(-0.87%)
Dec 30, 2002	25.51	25.55	24.95	25.32	3,529,574	-0.01(-0.06%)
Dec 27, 2002	25.74	25.89	25.13	25.33	3,123,063	-0.54(-2.09%)
Dec 26, 2002	25.95	26.52	25.70	25.87	2,643,307	-0.01(-0.05%)
Dec 24, 2002	26.03	26.20	25.77	25.88	1,568,011	-0.32(-1.22%)
Dec 23, 2002	26.34	26.61	25.99	26.20	4,227,517	-0.08(-0.30%)
Dec 20, 2002	25.88	26.39	25.70	26.28	9,493,003	+0.80(+3.15%)
Dec 19, 2002	25.20	26.05	25.15	25.48	6,978,861	-0.11(-0.42%)
Dec 18, 2002	26.13	26.13	25.34	25.59	5,030,960	-0.53(-2.04%)
Dec 17, 2002	26.14	26.66	25.91	26.12	4,714,175	-0.02(-0.08%)
Dec 16, 2002	25.54	26.21	25.52	26.14	5,265,768	+0.62(+2.45%)
Dec 13, 2002	26.03	26.03	25.38	25.52	4,701,498	-0.50(-1.94%)
Dec 12, 2002	25.89	26.45	25.74	26.02	3,804,103	-0.01(-0.03%)
Dec 11, 2002	25.88	26.24	25.68	26.03	3,732,970	-0.18(-0.68%)
Dec 10, 2002	26.09	26.36	25.92	26.20	4,862,355	+0.22(+0.85%)
Dec 09, 2002	26.30	26.59	25.98	25.98	5,088,852	-0.71(-2.66%)
Dec 06, 2002	25.95	26.96	25.91	26.69	5,113,784	+0.17(+0.64%)
Dec 05, 2002	27.01	27.11	26.32	26.52	4,871,652	-0.30(-1.11%)
Dec 04, 2002	26.68	26.96	26.35	26.82	6,668,132	-0.16(-0.61%)
Dec 03, 2002	27.42	27.42	26.87	26.98	5,661,151	-0.43(-1.58%)
Dec 02, 2002	27.65	28.22	27.08	27.42	7,285,645	-0.22(-0.80%)
Nov 29, 2002	27.99	28.11	27.62	27.64	3,009,533	-0.15(-0.54%)
Nov 27, 2002	27.12	28.15	27.10	27.79	5,802,571	+0.87(+3.24%)
Nov 26, 2002	27.96	27.96	26.87	26.91	8,182,758	-1.04(-3.73%)
Nov 25, 2002	28.05	28.28	27.58	27.96	5,665,658	-0.09(-0.33%)
Nov 22, 2002	27.98	28.28	27.82	28.05	6,822,510	+0.08(+0.28%)
Nov 21, 2002	27.53	28.21	27.47	27.97	8,519,687	+0.61(+2.23%)
Nov 20, 2002	26.48	27.73	26.45	27.36	9,527,935	+0.91(+3.44%)
Nov 19, 2002	26.09	26.87	26.09	26.45	5,728,480	+0.37(+1.42%)
Nov 18, 2002	26.94	26.98	26.01	26.08	7,857,099	-0.65(-2.42%)
Nov 15, 2002	26.24	26.74	25.84	26.73	8,346,152	+0.50(+1.89%)
Nov 14, 2002	25.61	26.25	25.40	26.23	6,417,549	+1.24(+4.97%)
Nov 13, 2002	24.90	25.56	24.46	24.99	7,333,959	+0.10(+0.40%)
Nov 12, 2002	24.85	25.31	24.78	24.89	5,326,477	-0.06(-0.26%)
Nov 11, 2002	25.03	25.20	24.83	24.95	3,808,328	-0.28(-1.13%)
Nov 08, 2002	24.89	25.77	24.89	25.24	5,731,297	+0.04(+0.14%)
Nov 07, 2002	25.63	25.88	24.98	25.20	6,647,285	-0.94(-3.61%)
Nov 06, 2002	26.27	26.27	25.31	26.15	8,736,605	+0.16(+0.63%)
Nov 05, 2002	25.78	26.37	25.56	25.98	9,132,975	-0.66(-2.48%)
Nov 04, 2002	26.25	27.77	26.15	26.64	12,956,093	+0.91(+3.53%)
Nov 01, 2002	25.68	25.88	25.15	25.74	8,383,056	-0.09(-0.33%)
Oct 31, 2002	25.77	25.91	25.38	25.82	8,900,703	+0.17(+0.66%)
Oct 30, 2002	24.85	25.73	24.66	25.65	9,507,934	+0.85(+3.44%)
Oct 29, 2002	24.32	24.80	23.83	24.80	10,922,693	+0.48(+1.99%)
Oct 28, 2002	23.65	24.88	22.97	24.32	12,916,935	+0.80(+3.38%)
Oct 25, 2002	23.07	23.61	22.40	23.52	6,861,105	+0.40(+1.75%)
Oct 24, 2002	24.10	24.19	22.95	23.12	7,759,767	-0.81(-3.38%)
Oct 23, 2002	24.12	24.14	23.11	23.93	9,016,346	-0.31(-1.26%)
Oct 22, 2002	24.00	24.64	23.96	24.23	5,346,619	-0.22(-0.90%)
Oct 21, 2002	23.96	24.81	23.53	24.45	6,989,425	+0.45(+1.89%)
Oct 18, 2002	23.93	24.66	23.61	24.00	5,795,950	-0.21(-0.88%)
Oct 17, 2002	24.03	24.21	23.78	24.21	7,768,078	+1.35(+5.90%)
Oct 16, 2002	22.91	23.80	22.55	22.86	8,327,981	-1.08(-4.51%)
Oct 15, 2002	23.25	24.23	23.18	23.94	10,793,669	+1.86(+8.42%)
Oct 14, 2002	21.42	22.29	21.40	22.08	5,595,089	+0.16(+0.75%)
Oct 11, 2002	21.26	22.48	21.26	21.92	10,887,761	+1.11(+5.36%)
Oct 10, 2002	19.51	20.94	18.96	20.80	10,280,248	+1.40(+7.21%)
Oct 09, 2002	19.73	20.02	19.28	19.40	10,999,742	-0.76(-3.77%)
Oct 08, 2002	19.66	20.39	19.01	20.16	12,957,502	+1.28(+6.77%)
Oct 07, 2002	20.25	20.38	18.85	18.88	11,882,910	-1.37(-6.76%)
Oct 04, 2002	21.27	21.46	19.67	20.25	10,368,847	-1.02(-4.77%)
Oct 03, 2002	22.19	22.47	21.09	21.27	9,042,263	-0.88(-3.97%)
Oct 02, 2002	23.04	23.24	22.01	22.15	6,486,286	-1.08(-4.65%)

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.