Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	32.91	33.01	32.21	32.80	677,448	-0.06(-0.18%)
Dec 30, 2002	32.78	33.05	32.48	32.86	518,076	+0.28(+0.87%)
Dec 27, 2002	33.29	33.54	32.56	32.57	418,949	-0.82(-2.45%)
Dec 26, 2002	32.93	33.91	32.91	33.39	451,592	+0.09(+0.28%)
Dec 24, 2002	33.23	33.48	33.19	33.30	280,099	-0.21(-0.62%)
Dec 23, 2002	32.67	33.54	32.29	33.51	562,239	+0.47(+1.41%)
Dec 20, 2002	32.67	33.14	32.29	33.04	1,114,879	+0.38(+1.17%)
Dec 19, 2002	32.94	33.57	32.29	32.66	1,350,815	-0.45(-1.36%)
Dec 18, 2002	33.66	33.73	33.08	33.11	571,840	-0.52(-1.54%)
Dec 17, 2002	34.11	34.20	33.50	33.62	644,925	-0.48(-1.42%)
Dec 16, 2002	33.21	34.16	33.17	34.11	709,730	+0.72(+2.17%)
Dec 13, 2002	33.98	34.06	33.37	33.38	511,236	-0.73(-2.15%)
Dec 12, 2002	34.31	34.32	33.85	34.11	448,351	-0.14(-0.41%)
Dec 11, 2002	34.37	34.37	33.90	34.26	459,152	-0.12(-0.34%)
Dec 10, 2002	33.91	34.46	33.82	34.37	808,017	+0.51(+1.50%)
Dec 09, 2002	34.33	34.33	33.71	33.86	1,041,793	-0.47(-1.38%)
Dec 06, 2002	33.95	34.64	33.63	34.34	509,316	+0.32(+0.96%)
Dec 05, 2002	34.10	34.36	33.65	34.01	575,320	-0.05(-0.15%)
Dec 04, 2002	33.66	34.47	33.66	34.06	749,093	-0.10(-0.29%)
Dec 03, 2002	34.01	34.31	33.39	34.16	858,660	-0.36(-1.04%)
Dec 02, 2002	34.46	35.23	34.37	34.52	500,675	+0.23(+0.68%)
Nov 29, 2002	35.03	35.08	34.29	34.29	207,494	-0.82(-2.35%)
Nov 27, 2002	34.36	35.16	34.25	35.11	524,557	+0.99(+2.91%)
Nov 26, 2002	34.66	34.77	34.11	34.12	491,074	-0.64(-1.85%)
Nov 25, 2002	34.77	34.86	33.99	34.76	783,775	+0.43(+1.26%)
Nov 22, 2002	33.72	34.53	33.54	34.33	1,081,156	+0.66(+1.96%)
Nov 21, 2002	33.21	33.79	33.21	33.67	703,849	+0.59(+1.79%)
Nov 20, 2002	31.76	33.14	31.75	33.08	1,211,725	+1.20(+3.76%)
Nov 19, 2002	32.37	32.50	31.71	31.88	729,051	-0.37(-1.16%)
Nov 18, 2002	33.25	33.41	32.12	32.26	730,491	-0.88(-2.67%)
Nov 15, 2002	33.37	33.41	32.54	33.14	778,255	-0.47(-1.39%)
Nov 14, 2002	32.97	33.61	32.96	33.61	974,709	+0.89(+2.72%)
Nov 13, 2002	33.26	33.72	32.57	32.71	1,213,766	-0.57(-1.73%)
Nov 12, 2002	32.88	33.84	32.83	33.29	1,004,471	+0.46(+1.40%)
Nov 11, 2002	32.87	33.14	32.51	32.83	859,620	-0.23(-0.71%)
Nov 08, 2002	33.51	34.07	32.73	33.06	919,145	-0.66(-1.95%)
Nov 07, 2002	34.41	34.71	33.53	33.72	1,000,990	-1.22(-3.50%)
Nov 06, 2002	35.48	35.71	34.48	34.95	1,180,163	-0.60(-1.69%)
Nov 05, 2002	35.52	35.96	35.37	35.55	911,584	-0.30(-0.83%)
Nov 04, 2002	35.66	36.19	35.49	35.85	1,140,440	+0.27(+0.75%)
Nov 01, 2002	33.43	35.59	33.42	35.58	1,430,381	+2.07(+6.19%)
Oct 31, 2002	33.48	34.21	33.34	33.51	688,488	+0.01(+0.03%)
Oct 30, 2002	32.93	33.94	32.91	33.50	808,737	+0.47(+1.41%)
Oct 29, 2002	32.89	33.20	32.64	33.03	712,010	-0.16(-0.48%)
Oct 28, 2002	33.54	33.95	33.02	33.19	611,683	-0.02(-0.08%)
Oct 25, 2002	32.21	33.24	32.04	33.21	554,799	+0.85(+2.63%)
Oct 24, 2002	32.12	33.16	32.06	32.36	924,684	-0.45(-1.37%)
Oct 23, 2002	32.96	33.08	32.35	32.81	879,898	-0.05(-0.15%)
Oct 22, 2002	33.58	33.63	32.67	32.86	615,283	-0.88(-2.62%)
Oct 21, 2002	33.51	34.16	32.91	33.75	926,465	+0.37(+1.10%)
Oct 18, 2002	32.51	33.71	32.06	33.38	1,809,608	+0.88(+2.69%)
Oct 17, 2002	32.75	33.31	32.42	32.51	1,129,666	-0.04(-0.13%)
Oct 16, 2002	32.44	32.72	32.12	32.55	1,184,973	+0.05(+0.15%)
Oct 15, 2002	33.09	33.41	32.41	32.50	1,907,655	+1.12(+3.56%)
Oct 14, 2002	31.24	32.02	30.85	31.38	1,005,191	-0.06(-0.18%)
Oct 11, 2002	31.04	32.15	31.04	31.44	1,169,215	+0.95(+3.12%)
Oct 10, 2002	29.16	30.96	28.96	30.49	1,265,369	+1.27(+4.36%)
Oct 09, 2002	30.29	30.41	29.19	29.21	1,250,554	-1.30(-4.26%)
Oct 08, 2002	29.45	31.08	29.41	30.51	2,806,158	+1.81(+6.30%)
Oct 07, 2002	30.82	31.25	28.45	28.71	2,897,365	-2.78(-8.84%)
Oct 04, 2002	31.88	32.66	31.20	31.49	2,242,638	-0.34(-1.07%)
Oct 03, 2002	34.35	34.35	30.52	31.83	4,054,487	-2.52(-7.33%)
Oct 02, 2002	36.67	36.70	34.33	34.35	1,444,542	-2.40(-6.53%)

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.