Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	35.48	36.35	35.09	36.35	104,414	+0.90(+2.53%)
Dec 30, 2002	35.10	35.48	35.10	35.45	56,430	+0.44(+1.26%)
Dec 27, 2002	35.78	35.78	35.01	35.01	52,635	-0.79(-2.21%)
Dec 26, 2002	35.35	35.85	35.35	35.81	78,341	+0.31(+0.87%)
Dec 24, 2002	35.09	35.51	35.05	35.50	28,766	+0.41(+1.16%)
Dec 23, 2002	35.13	35.42	34.94	35.09	48,351	-0.05(-0.14%)
Dec 20, 2002	35.01	35.23	34.72	35.14	86,910	+0.29(+0.84%)
Dec 19, 2002	34.88	34.90	34.68	34.84	131,467	+0.07(+0.21%)
Dec 18, 2002	35.09	35.09	34.72	34.77	46,882	-0.31(-0.88%)
Dec 17, 2002	35.33	35.37	34.96	35.08	82,381	-0.42(-1.17%)
Dec 16, 2002	35.11	35.50	34.93	35.50	51,534	+0.45(+1.28%)
Dec 13, 2002	35.33	35.68	34.96	35.05	28,766	-0.16(-0.46%)
Dec 12, 2002	34.96	35.48	34.76	35.21	53,615	+0.38(+1.08%)
Dec 11, 2002	34.84	35.08	34.64	34.83	21,666	-0.11(-0.33%)
Dec 10, 2002	34.88	35.13	34.78	34.95	63,897	+0.20(+0.59%)
Dec 09, 2002	35.41	35.41	34.73	34.74	46,882	-0.75(-2.12%)
Dec 06, 2002	34.96	35.66	34.80	35.50	64,142	+0.38(+1.09%)
Dec 05, 2002	35.21	35.54	34.94	35.11	60,714	-0.12(-0.35%)
Dec 04, 2002	35.21	35.43	34.76	35.23	90,215	+0.02(+0.07%)
Dec 03, 2002	34.31	35.58	34.31	35.21	79,443	+0.87(+2.55%)
Dec 02, 2002	34.01	35.28	33.49	34.34	223,029	+0.35(+1.03%)
Nov 29, 2002	33.70	34.30	33.69	33.98	34,764	-0.33(-0.95%)
Nov 27, 2002	33.39	34.52	33.39	34.31	88,624	+0.94(+2.82%)
Nov 26, 2002	32.92	33.57	32.56	33.37	71,854	-0.12(-0.37%)
Nov 25, 2002	33.83	33.97	33.25	33.49	56,063	-0.25(-0.75%)
Nov 22, 2002	34.11	34.14	33.74	33.75	41,129	-0.65(-1.88%)
Nov 21, 2002	33.94	34.55	33.62	34.39	40,027	+0.48(+1.42%)
Nov 20, 2002	33.21	33.91	33.10	33.91	48,106	+0.68(+2.04%)
Nov 19, 2002	33.21	34.15	32.92	33.23	229,272	+0.00(+0.00%)
Nov 18, 2002	33.27	33.46	32.78	33.23	67,692	-0.02(-0.05%)
Nov 15, 2002	33.31	33.49	33.25	33.25	23,257	-0.16(-0.49%)
Nov 14, 2002	33.09	33.66	33.09	33.41	43,822	+0.41(+1.24%)
Nov 13, 2002	32.76	33.38	32.73	33.00	87,032	+0.08(+0.25%)
Nov 12, 2002	33.71	33.80	32.78	32.92	113,106	-0.92(-2.73%)
Nov 11, 2002	34.23	34.64	33.77	33.85	55,696	-0.32(-0.93%)
Nov 08, 2002	34.49	34.67	34.12	34.16	40,272	-0.25(-0.71%)
Nov 07, 2002	34.46	34.61	34.27	34.41	98,906	-0.23(-0.66%)
Nov 06, 2002	34.19	35.00	34.12	34.64	116,900	+0.33(+0.98%)
Nov 05, 2002	34.12	34.39	34.11	34.30	80,300	+0.06(+0.17%)
Nov 04, 2002	34.84	34.84	33.94	34.25	86,910	-0.60(-1.71%)
Nov 01, 2002	33.29	34.84	33.29	34.84	107,107	+1.54(+4.61%)
Oct 31, 2002	33.04	33.49	33.00	33.31	132,691	+0.10(+0.30%)
Oct 30, 2002	32.43	33.21	32.43	33.21	125,346	+0.57(+1.75%)
Oct 29, 2002	32.49	32.64	31.81	32.64	65,366	+0.14(+0.43%)
Oct 28, 2002	33.04	33.11	32.49	32.50	96,213	-0.64(-1.92%)
Oct 25, 2002	33.58	33.75	32.92	33.13	73,323	-0.56(-1.67%)
Oct 24, 2002	34.29	34.29	33.48	33.70	35,865	-0.53(-1.55%)
Oct 23, 2002	33.47	34.23	33.30	34.23	67,325	+0.74(+2.20%)
Oct 22, 2002	34.31	34.31	33.49	33.49	52,023	-1.05(-3.05%)
Oct 21, 2002	34.35	34.63	33.94	34.55	22,278	+0.16(+0.45%)
Oct 18, 2002	34.96	34.96	34.34	34.39	76,505	-0.41(-1.17%)
Oct 17, 2002	34.39	34.80	34.15	34.80	27,052	+0.84(+2.48%)
Oct 16, 2002	34.92	34.92	33.52	33.96	54,961	-0.96(-2.76%)
Oct 15, 2002	33.49	34.92	33.49	34.92	73,445	+1.71(+5.14%)
Oct 14, 2002	32.06	33.22	32.06	33.22	31,826	+1.15(+3.59%)
Oct 11, 2002	31.89	32.72	31.89	32.06	50,065	+0.18(+0.56%)
Oct 10, 2002	30.84	32.11	30.84	31.88	67,202	+1.05(+3.39%)
Oct 09, 2002	32.15	32.15	30.84	30.84	102,456	-1.27(-3.94%)
Oct 08, 2002	32.12	32.92	32.02	32.11	74,791	-0.02(-0.05%)
Oct 07, 2002	33.33	33.68	32.11	32.12	48,963	-1.21(-3.63%)
Oct 04, 2002	33.00	33.68	33.00	33.33	47,617	+0.43(+1.32%)
Oct 03, 2002	33.70	34.15	32.89	32.90	76,750	-0.99(-2.92%)
Oct 02, 2002	34.11	34.72	33.88	33.89	58,266	-0.83(-2.40%)

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.