Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	33.20	33.63	33.03	33.52	418,900	+0.57(+1.73%)
Dec 30, 2002	32.54	33.05	32.45	32.95	155,000	+0.39(+1.20%)
Dec 27, 2002	32.63	32.63	32.50	32.56	131,100	+0.03(+0.09%)
Dec 26, 2002	32.70	32.71	32.50	32.53	144,600	-0.07(-0.21%)
Dec 24, 2002	32.60	32.70	32.52	32.60	129,100	+0.06(+0.18%)
Dec 23, 2002	32.60	32.60	32.37	32.54	188,900	+0.07(+0.22%)
Dec 20, 2002	32.15	32.47	32.00	32.47	197,200	+0.42(+1.31%)
Dec 19, 2002	32.20	32.40	31.60	32.05	260,400	-0.16(-0.50%)
Dec 18, 2002	32.27	32.38	32.10	32.21	208,000	-0.36(-1.11%)
Dec 17, 2002	33.02	33.07	32.51	32.57	204,500	-0.53(-1.60%)
Dec 16, 2002	33.26	33.42	33.00	33.10	264,100	-0.16(-0.48%)
Dec 13, 2002	33.15	33.34	32.74	33.26	188,800	-0.01(-0.03%)
Dec 12, 2002	33.26	33.37	33.25	33.27	149,600	-0.01(-0.03%)
Dec 11, 2002	31.75	33.30	31.75	33.28	348,900	+0.28(+0.85%)
Dec 10, 2002	33.09	33.27	32.80	33.00	142,500	-0.08(-0.24%)
Dec 09, 2002	33.90	33.90	33.03	33.08	151,800	-0.92(-2.71%)
Dec 06, 2002	33.50	34.10	33.35	34.00	165,000	+0.40(+1.19%)
Dec 05, 2002	34.00	34.02	33.37	33.60	81,500	-0.40(-1.18%)
Dec 04, 2002	33.88	34.02	33.63	34.00	159,300	+0.08(+0.24%)
Dec 03, 2002	33.83	33.94	33.52	33.92	194,100	-0.06(-0.18%)
Dec 02, 2002	34.53	34.70	33.89	33.98	156,000	-0.30(-0.88%)
Nov 29, 2002	34.25	34.61	34.00	34.28	82,600	+0.07(+0.20%)
Nov 27, 2002	33.87	34.23	33.46	34.21	115,700	+0.57(+1.69%)
Nov 26, 2002	33.97	33.97	33.05	33.64	142,000	-0.43(-1.26%)
Nov 25, 2002	33.85	34.20	33.56	34.07	149,800	+0.17(+0.50%)
Nov 22, 2002	33.99	34.03	33.71	33.90	136,300	-0.19(-0.56%)
Nov 21, 2002	33.36	34.12	33.06	34.09	242,600	+0.83(+2.50%)
Nov 20, 2002	33.20	33.41	32.96	33.26	65,100	+0.04(+0.12%)
Nov 19, 2002	32.95	33.28	32.85	33.22	96,700	+0.22(+0.67%)
Nov 18, 2002	33.60	33.73	32.95	33.00	158,600	-0.54(-1.61%)
Nov 15, 2002	33.21	33.88	33.21	33.54	92,000	+0.30(+0.90%)
Nov 14, 2002	32.69	33.36	32.60	33.24	92,500	+0.75(+2.31%)
Nov 13, 2002	31.75	32.68	31.55	32.49	130,500	+0.69(+2.17%)
Nov 12, 2002	33.06	33.15	31.60	31.80	168,400	-1.26(-3.81%)
Nov 11, 2002	32.28	33.44	32.20	33.06	188,200	+0.68(+2.10%)
Nov 08, 2002	33.50	33.80	32.29	32.38	177,400	+0.10(+0.31%)
Nov 07, 2002	32.60	32.60	32.12	32.28	124,100	-0.35(-1.07%)
Nov 06, 2002	32.60	32.85	32.14	32.63	116,800	+0.12(+0.37%)
Nov 05, 2002	32.72	32.90	32.38	32.51	196,800	-0.21(-0.64%)
Nov 04, 2002	34.00	34.00	32.65	32.72	128,900	-0.82(-2.44%)
Nov 01, 2002	32.70	33.67	32.68	33.54	79,400	+0.84(+2.57%)
Oct 31, 2002	32.82	33.10	32.54	32.70	63,600	-0.02(-0.06%)
Oct 30, 2002	32.80	33.05	32.54	32.72	60,000	-0.04(-0.12%)
Oct 29, 2002	32.80	32.85	32.31	32.76	95,200	-0.14(-0.43%)
Oct 28, 2002	33.64	33.64	32.86	32.90	64,900	-0.64(-1.91%)
Oct 25, 2002	32.57	33.60	32.57	33.54	128,300	+0.97(+2.98%)
Oct 24, 2002	33.20	33.20	32.55	32.57	69,000	-0.53(-1.60%)
Oct 23, 2002	33.20	33.30	32.65	33.10	88,800	-0.15(-0.45%)
Oct 22, 2002	33.58	33.58	33.05	33.25	91,000	-0.40(-1.19%)
Oct 21, 2002	33.29	33.75	33.00	33.65	102,200	+0.33(+0.99%)
Oct 18, 2002	33.60	33.80	33.25	33.32	66,000	-0.22(-0.66%)
Oct 17, 2002	33.32	33.70	33.30	33.54	133,900	+0.62(+1.88%)
Oct 16, 2002	33.74	33.77	32.80	32.92	220,000	-0.82(-2.43%)
Oct 15, 2002	33.15	33.89	33.15	33.74	143,000	+0.99(+3.02%)
Oct 14, 2002	32.81	33.20	32.40	32.75	501,900	-0.16(-0.49%)
Oct 11, 2002	31.32	33.25	31.32	32.91	358,500	+1.99(+6.44%)
Oct 10, 2002	30.10	31.20	29.75	30.92	155,400	+0.69(+2.28%)
Oct 09, 2002	30.85	30.86	30.08	30.23	74,400	-0.77(-2.48%)
Oct 08, 2002	30.89	31.40	30.54	31.00	120,200	+0.01(+0.03%)
Oct 07, 2002	32.17	32.30	30.96	30.99	84,000	-1.38(-4.26%)
Oct 04, 2002	33.10	33.10	32.00	32.37	84,500	-0.48(-1.46%)
Oct 03, 2002	33.13	33.66	32.52	32.85	99,700	-0.30(-0.90%)
Oct 02, 2002	33.85	34.20	33.15	33.15	93,100	-0.80(-2.36%)

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.