Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	36.42	36.77	35.76	36.51	766,698	+0.04(+0.12%)
Dec 30, 2002	36.11	36.46	35.79	36.46	676,645	+0.43(+1.20%)
Dec 27, 2002	36.42	36.48	35.92	36.03	582,066	-0.48(-1.31%)
Dec 26, 2002	36.19	37.20	36.19	36.51	542,017	+0.33(+0.90%)
Dec 24, 2002	36.19	36.42	35.98	36.18	318,241	-0.19(-0.51%)
Dec 23, 2002	36.38	36.63	35.98	36.36	745,429	-0.01(-0.02%)
Dec 20, 2002	36.36	36.59	35.98	36.37	1,007,331	+0.20(+0.56%)
Dec 19, 2002	36.82	37.48	35.70	36.17	1,091,049	-1.19(-3.19%)
Dec 18, 2002	37.97	37.97	37.11	37.36	943,184	-0.61(-1.61%)
Dec 17, 2002	37.74	38.11	37.70	37.97	941,940	-0.16(-0.42%)
Dec 16, 2002	36.89	38.30	36.89	38.13	1,103,493	+1.46(+3.98%)
Dec 13, 2002	37.17	37.17	36.43	36.67	1,156,100	-0.72(-1.91%)
Dec 12, 2002	37.86	37.86	36.89	37.39	624,830	-0.25(-0.66%)
Dec 11, 2002	37.02	38.31	36.90	37.64	710,245	+0.53(+1.43%)
Dec 10, 2002	36.36	37.23	35.71	37.11	1,179,631	+0.65(+1.77%)
Dec 09, 2002	36.90	37.26	36.15	36.46	713,413	-0.66(-1.79%)
Dec 06, 2002	37.79	37.88	36.74	37.12	1,810,571	-1.18(-3.07%)
Dec 05, 2002	39.11	39.16	37.60	38.30	987,306	-0.70(-1.79%)
Dec 04, 2002	39.25	39.31	38.08	39.00	1,380,668	-0.97(-2.43%)
Dec 03, 2002	41.48	41.49	39.85	39.97	1,059,145	-1.62(-3.89%)
Dec 02, 2002	42.05	42.24	41.31	41.59	1,038,103	+0.34(+0.81%)
Nov 29, 2002	41.47	41.63	41.23	41.25	300,705	-0.22(-0.53%)
Nov 27, 2002	39.95	41.47	39.69	41.47	789,098	+1.68(+4.22%)
Nov 26, 2002	40.51	40.70	39.78	39.79	668,160	-0.94(-2.30%)
Nov 25, 2002	40.77	41.44	40.39	40.73	1,064,010	-0.04(-0.09%)
Nov 22, 2002	38.59	41.23	38.26	40.77	1,855,145	+2.18(+5.66%)
Nov 21, 2002	37.39	38.89	37.36	38.58	1,238,234	+1.82(+4.95%)
Nov 20, 2002	36.11	36.91	35.98	36.76	576,749	+0.57(+1.56%)
Nov 19, 2002	36.06	36.41	35.53	36.20	771,336	+0.25(+0.69%)
Nov 18, 2002	36.65	36.82	35.83	35.95	1,150,104	-0.16(-0.44%)
Nov 15, 2002	35.36	36.32	35.14	36.11	801,543	+0.08(+0.22%)
Nov 14, 2002	34.47	36.07	34.47	36.03	1,909,222	+2.07(+6.09%)
Nov 13, 2002	35.15	35.15	33.77	33.96	1,965,110	-1.19(-3.39%)
Nov 12, 2002	35.87	36.21	35.07	35.15	683,432	-0.67(-1.88%)
Nov 11, 2002	36.16	36.65	35.70	35.83	507,851	-0.27(-0.73%)
Nov 08, 2002	36.14	36.60	35.40	36.09	566,793	+0.02(+0.05%)
Nov 07, 2002	37.48	37.66	35.92	36.07	992,736	-1.63(-4.31%)
Nov 06, 2002	38.22	38.22	37.03	37.70	805,615	-0.33(-0.86%)
Nov 05, 2002	38.41	38.74	37.60	38.03	662,616	-0.60(-1.56%)
Nov 04, 2002	38.94	39.18	38.46	38.63	956,647	+0.46(+1.20%)
Nov 01, 2002	37.21	38.30	36.68	38.17	979,387	+1.08(+2.91%)
Oct 31, 2002	37.60	37.91	37.00	37.09	809,009	-0.51(-1.36%)
Oct 30, 2002	37.48	38.01	36.59	37.60	925,083	+0.45(+1.21%)
Oct 29, 2002	37.43	37.78	36.49	37.15	1,475,699	-0.88(-2.32%)
Oct 28, 2002	40.29	40.97	37.88	38.04	1,150,782	-1.96(-4.91%)
Oct 25, 2002	38.34	40.00	37.61	40.00	1,071,024	+1.42(+3.69%)
Oct 24, 2002	39.68	40.04	38.27	38.57	1,091,388	-0.88(-2.24%)
Oct 23, 2002	40.77	40.77	38.32	39.46	1,549,235	-1.53(-3.73%)
Oct 22, 2002	42.16	42.38	40.77	40.99	1,458,955	-1.87(-4.37%)
Oct 21, 2002	39.56	42.89	39.20	42.86	2,014,096	+3.04(+7.64%)
Oct 18, 2002	39.11	40.21	38.49	39.82	900,307	+0.49(+1.24%)
Oct 17, 2002	38.63	39.63	38.41	39.33	1,163,680	+2.30(+6.21%)
Oct 16, 2002	38.89	39.22	36.59	37.04	1,500,701	-2.45(-6.20%)
Oct 15, 2002	37.48	39.72	37.40	39.48	1,793,035	+3.65(+10.19%)
Oct 14, 2002	35.45	36.19	35.09	35.83	949,520	-0.19(-0.52%)
Oct 11, 2002	33.45	37.12	33.45	36.02	1,957,982	+2.58(+7.72%)
Oct 10, 2002	30.72	34.91	30.72	33.44	3,895,262	+3.50(+11.69%)
Oct 09, 2002	32.88	32.88	29.70	29.94	3,704,747	-3.39(-10.16%)
Oct 08, 2002	32.31	33.54	31.81	33.32	1,695,402	+1.42(+4.46%)
Oct 07, 2002	33.72	34.12	31.89	31.90	1,495,271	-1.91(-5.65%)
Oct 04, 2002	34.46	34.61	32.98	33.81	1,500,135	-0.65(-1.90%)
Oct 03, 2002	36.15	36.47	34.46	34.46	1,810,684	-1.84(-5.06%)
Oct 02, 2002	37.27	37.57	36.06	36.30	1,268,101	-1.22(-3.25%)

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.