Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	23.95	24.31	23.60	24.31	556,200	+0.36(+1.50%)
Dec 30, 2002	23.96	24.20	23.62	23.95	567,200	-0.06(-0.25%)
Dec 27, 2002	24.37	24.37	23.81	24.01	340,600	-0.36(-1.48%)
Dec 26, 2002	24.31	24.82	24.01	24.37	525,200	+0.08(+0.33%)
Dec 24, 2002	24.00	24.46	23.96	24.29	441,700	-0.01(-0.04%)
Dec 23, 2002	24.15	24.44	23.95	24.30	886,800	+0.05(+0.21%)
Dec 20, 2002	23.35	24.26	23.35	24.25	789,100	+1.07(+4.62%)
Dec 19, 2002	23.60	23.98	23.00	23.18	705,300	-0.63(-2.65%)
Dec 18, 2002	24.20	24.20	23.53	23.81	477,200	-0.46(-1.90%)
Dec 17, 2002	24.45	24.50	24.01	24.27	807,000	-0.18(-0.74%)
Dec 16, 2002	24.00	24.64	23.84	24.45	1,649,800	+0.95(+4.04%)
Dec 13, 2002	24.16	24.20	22.77	23.50	1,667,400	-0.66(-2.73%)
Dec 12, 2002	25.25	25.25	23.80	24.16	2,356,900	-0.83(-3.32%)
Dec 11, 2002	26.71	26.71	24.93	24.99	4,198,900	-1.71(-6.40%)
Dec 10, 2002	26.60	26.74	26.03	26.70	782,900	+0.20(+0.75%)
Dec 09, 2002	27.13	27.17	26.20	26.50	854,500	-0.73(-2.68%)
Dec 06, 2002	27.70	28.24	26.98	27.23	1,229,400	-0.65(-2.33%)
Dec 05, 2002	27.19	28.50	27.19	27.88	895,000	-0.02(-0.07%)
Dec 04, 2002	26.00	28.14	26.00	27.90	1,720,000	+1.90(+7.31%)
Dec 03, 2002	29.56	29.56	25.88	26.00	3,238,600	-3.55(-12.01%)
Dec 02, 2002	31.05	31.50	29.11	29.55	1,277,100	-1.31(-4.24%)
Nov 29, 2002	30.03	31.20	30.03	30.86	645,700	+0.92(+3.07%)
Nov 27, 2002	28.90	30.36	28.90	29.94	823,800	+1.17(+4.07%)
Nov 26, 2002	28.54	29.30	28.20	28.77	964,700	+0.27(+0.95%)
Nov 25, 2002	27.00	28.50	26.99	28.50	759,600	+1.51(+5.59%)
Nov 22, 2002	27.41	27.43	26.62	26.99	833,200	-0.46(-1.68%)
Nov 21, 2002	26.50	27.85	26.36	27.45	1,087,200	+1.00(+3.78%)
Nov 20, 2002	24.80	26.45	24.73	26.45	908,300	+1.69(+6.83%)
Nov 19, 2002	25.07	25.07	24.49	24.76	907,000	-0.31(-1.24%)
Nov 18, 2002	25.45	25.72	24.86	25.07	1,239,000	+0.49(+1.99%)
Nov 15, 2002	24.14	24.59	24.01	24.58	394,400	+0.44(+1.82%)
Nov 14, 2002	23.60	24.26	23.47	24.14	710,600	+0.70(+2.99%)
Nov 13, 2002	22.90	23.97	22.28	23.44	586,600	+0.55(+2.40%)
Nov 12, 2002	22.40	23.15	22.25	22.89	506,600	+0.46(+2.05%)
Nov 11, 2002	23.22	23.24	22.27	22.43	506,100	-0.79(-3.40%)
Nov 08, 2002	23.78	24.50	23.16	23.22	442,200	-0.55(-2.31%)
Nov 07, 2002	24.94	25.35	23.75	23.77	604,800	-1.17(-4.69%)
Nov 06, 2002	23.19	25.10	23.14	24.94	920,900	+1.79(+7.73%)
Nov 05, 2002	23.92	23.93	23.00	23.15	981,800	-0.40(-1.70%)
Nov 04, 2002	23.90	24.30	23.32	23.55	700,300	+0.40(+1.73%)
Nov 01, 2002	22.42	23.20	22.11	23.15	1,183,100	+0.73(+3.26%)
Oct 31, 2002	21.30	22.75	21.17	22.42	1,866,300	+1.47(+7.02%)
Oct 30, 2002	19.80	21.20	19.62	20.95	1,959,500	+1.20(+6.08%)
Oct 29, 2002	21.65	21.99	18.80	19.75	2,839,500	-1.90(-8.78%)
Oct 28, 2002	21.95	22.52	21.55	21.65	1,747,300	+0.65(+3.10%)
Oct 25, 2002	20.17	21.35	19.50	21.00	1,703,900	+0.84(+4.17%)
Oct 24, 2002	21.70	21.70	19.81	20.16	498,700	-1.01(-4.77%)
Oct 23, 2002	20.47	21.25	20.22	21.17	970,700	+0.70(+3.42%)
Oct 22, 2002	19.00	20.75	18.60	20.47	1,951,800	+0.88(+4.49%)
Oct 21, 2002	18.58	19.59	17.80	19.59	1,052,100	+1.01(+5.44%)
Oct 18, 2002	17.82	18.83	17.36	18.58	1,456,000	+0.76(+4.26%)
Oct 17, 2002	17.00	18.10	17.00	17.82	1,228,500	+1.22(+7.35%)
Oct 16, 2002	18.20	18.60	16.30	16.60	1,423,300	-1.60(-8.79%)
Oct 15, 2002	17.96	18.48	17.84	18.20	1,652,100	+1.23(+7.25%)
Oct 14, 2002	16.75	17.42	16.70	16.97	1,337,900	+0.05(+0.30%)
Oct 11, 2002	16.00	17.00	16.00	16.92	2,062,500	+1.57(+10.23%)
Oct 10, 2002	15.05	15.74	14.77	15.35	2,094,100	-0.20(-1.29%)
Oct 09, 2002	16.77	16.77	15.49	15.55	1,134,800	-1.47(-8.64%)
Oct 08, 2002	17.95	17.95	16.01	17.02	2,770,000	-0.93(-5.18%)
Oct 07, 2002	18.60	18.91	17.82	17.95	570,800	-0.75(-4.01%)
Oct 04, 2002	19.71	19.85	18.07	18.70	1,320,500	-0.97(-4.93%)
Oct 03, 2002	20.05	20.50	19.55	19.67	1,029,500	-0.54(-2.67%)
Oct 02, 2002	21.49	21.49	20.10	20.21	880,200	-1.43(-6.61%)

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.