Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	38.47	38.64	38.04	38.48	512,383	+0.08(+0.20%)
Dec 30, 2002	38.51	38.57	38.05	38.40	391,763	+0.20(+0.53%)
Dec 27, 2002	38.75	38.97	38.20	38.20	387,055	-0.59(-1.52%)
Dec 26, 2002	38.90	39.48	38.72	38.79	271,142	-0.24(-0.60%)
Dec 24, 2002	39.30	39.30	38.94	39.02	203,197	-0.20(-0.50%)
Dec 23, 2002	38.83	39.41	38.83	39.22	210,959	+0.05(+0.12%)
Dec 20, 2002	38.98	39.20	38.90	39.17	1,917,590	+0.52(+1.34%)
Dec 19, 2002	38.75	39.24	38.40	38.65	310,967	-0.26(-0.67%)
Dec 18, 2002	39.30	39.30	38.74	38.91	173,933	-0.50(-1.26%)
Dec 17, 2002	39.65	39.77	39.38	39.41	335,651	-0.19(-0.48%)
Dec 16, 2002	38.98	39.65	38.90	39.60	303,206	+0.80(+2.07%)
Dec 13, 2002	39.06	39.23	38.78	38.79	1,627,235	-0.71(-1.79%)
Dec 12, 2002	39.61	39.81	39.35	39.50	205,233	-0.09(-0.24%)
Dec 11, 2002	39.41	39.84	39.30	39.60	257,018	+0.06(+0.14%)
Dec 10, 2002	39.38	39.63	39.09	39.54	128,763	+0.53(+1.37%)
Dec 09, 2002	39.77	39.81	39.01	39.01	252,820	-0.88(-2.21%)
Dec 06, 2002	39.41	40.09	39.34	39.89	153,066	+0.13(+0.32%)
Dec 05, 2002	40.12	40.12	39.63	39.76	142,251	-0.32(-0.80%)
Dec 04, 2002	39.93	40.48	39.82	40.08	157,010	-0.24(-0.58%)
Dec 03, 2002	40.71	40.71	40.22	40.32	105,225	-0.55(-1.35%)
Dec 02, 2002	41.65	41.76	40.67	40.87	229,154	+0.01(+0.02%)
Nov 29, 2002	41.25	41.25	40.86	40.86	111,332	-0.17(-0.42%)
Nov 27, 2002	40.26	41.17	40.26	41.03	1,560,181	+1.13(+2.84%)
Nov 26, 2002	40.67	40.67	39.90	39.90	454,491	-0.96(-2.35%)
Nov 25, 2002	40.62	40.95	40.34	40.86	507,548	+0.15(+0.37%)
Nov 22, 2002	40.67	40.95	40.53	40.71	2,948,974	-0.11(-0.27%)
Nov 21, 2002	40.00	40.85	39.97	40.82	307,277	+0.97(+2.45%)
Nov 20, 2002	38.97	39.93	38.97	39.85	2,093,559	+0.71(+1.81%)
Nov 19, 2002	39.10	39.52	38.96	39.14	83,594	-0.16(-0.40%)
Nov 18, 2002	39.85	39.85	39.19	39.30	114,767	-0.39(-0.99%)
Nov 15, 2002	39.33	39.69	39.08	39.69	288,192	+0.28(+0.70%)
Nov 14, 2002	39.10	39.45	39.06	39.41	114,131	+0.89(+2.31%)
Nov 13, 2002	38.43	38.96	38.01	38.53	1,991,388	+0.07(+0.18%)
Nov 12, 2002	38.67	38.86	38.33	38.46	190,473	+0.22(+0.58%)
Nov 11, 2002	38.63	38.71	38.05	38.24	263,762	-0.81(-2.07%)
Nov 08, 2002	39.44	39.68	38.85	39.05	102,425	-0.29(-0.74%)
Nov 07, 2002	39.73	39.96	39.15	39.34	151,539	-1.12(-2.78%)
Nov 06, 2002	40.08	40.46	39.45	40.46	312,621	+0.53(+1.34%)
Nov 05, 2002	39.65	39.93	39.43	39.93	226,991	+0.35(+0.89%)
Nov 04, 2002	40.00	40.32	39.53	39.57	509,202	+0.35(+0.90%)
Nov 01, 2002	38.47	39.34	38.26	39.22	116,421	+0.68(+1.75%)
Oct 31, 2002	39.06	39.11	38.32	38.54	22,822,142	-0.38(-0.97%)
Oct 30, 2002	38.51	38.95	38.35	38.92	109,551	+0.48(+1.25%)
Oct 29, 2002	38.71	38.71	37.80	38.44	1,203,790	-0.19(-0.49%)
Oct 28, 2002	39.49	39.52	38.53	38.63	3,244,928	-0.45(-1.15%)
Oct 25, 2002	38.27	39.08	38.13	39.08	1,381,286	+0.74(+1.93%)
Oct 24, 2002	39.10	39.28	38.27	38.34	127,453,424	-0.60(-1.53%)
Oct 23, 2002	38.27	38.94	37.98	38.94	934,938	+0.23(+0.59%)
Oct 22, 2002	38.67	38.95	38.35	38.71	2,819,447	-0.45(-1.14%)
Oct 21, 2002	38.21	39.22	38.08	39.16	1,162,947	+0.79(+2.05%)
Oct 18, 2002	38.12	38.58	37.71	38.37	1,403,680	+0.09(+0.25%)
Oct 17, 2002	38.59	38.59	38.13	38.27	821,697	+0.99(+2.66%)
Oct 16, 2002	37.72	38.00	37.17	37.28	4,099,452	-1.15(-2.99%)
Oct 15, 2002	37.87	38.43	37.72	38.43	155,102	+1.78(+4.87%)
Oct 14, 2002	36.10	36.69	36.10	36.65	2,121,679	+0.41(+1.13%)
Oct 11, 2002	35.76	36.74	35.68	36.24	1,379,123	+1.34(+3.85%)
Oct 10, 2002	33.80	35.07	33.56	34.90	7,567,046	+1.10(+3.26%)
Oct 09, 2002	34.38	34.54	33.73	33.80	273,559	-1.18(-3.37%)
Oct 08, 2002	34.90	35.27	34.05	34.97	163,754	+0.75(+2.20%)
Oct 07, 2002	35.05	35.25	34.22	34.22	180,931	-0.83(-2.38%)
Oct 04, 2002	36.04	36.15	34.71	35.05	139,960	-0.83(-2.32%)
Oct 03, 2002	36.19	36.68	35.76	35.89	356,263	-0.31(-0.85%)
Oct 02, 2002	36.84	37.21	36.15	36.19	198,489	-0.87(-2.35%)

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.