Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	36.82	37.18	36.16	36.91	758,278	+0.04(+0.12%)
Dec 30, 2002	36.51	36.87	36.19	36.87	669,213	+0.44(+1.20%)
Dec 27, 2002	36.82	36.88	36.32	36.43	575,673	-0.48(-1.31%)
Dec 26, 2002	36.59	37.62	36.59	36.91	536,064	+0.33(+0.90%)
Dec 24, 2002	36.59	36.82	36.38	36.58	314,746	-0.19(-0.51%)
Dec 23, 2002	36.79	37.04	36.38	36.77	737,243	-0.01(-0.02%)
Dec 20, 2002	36.76	36.99	36.38	36.78	996,268	+0.21(+0.56%)
Dec 19, 2002	37.22	37.89	36.10	36.57	1,079,066	-1.21(-3.19%)
Dec 18, 2002	38.39	38.39	37.52	37.78	932,826	-0.62(-1.61%)
Dec 17, 2002	38.16	38.54	38.12	38.39	931,595	-0.16(-0.42%)
Dec 16, 2002	37.30	38.73	37.30	38.56	1,091,374	+1.47(+3.98%)
Dec 13, 2002	37.58	37.58	36.83	37.08	1,143,403	-0.72(-1.91%)
Dec 12, 2002	38.28	38.28	37.30	37.80	617,968	-0.25(-0.66%)
Dec 11, 2002	37.43	38.73	37.31	38.06	702,445	+0.54(+1.43%)
Dec 10, 2002	36.76	37.64	36.11	37.52	1,166,676	+0.65(+1.77%)
Dec 09, 2002	37.31	37.67	36.55	36.87	705,578	-0.67(-1.79%)
Dec 06, 2002	38.21	38.30	37.14	37.54	1,790,687	-1.19(-3.07%)
Dec 05, 2002	39.55	39.59	38.02	38.73	976,463	-0.71(-1.79%)
Dec 04, 2002	39.68	39.74	38.50	39.43	1,365,505	-0.98(-2.43%)
Dec 03, 2002	41.94	41.95	40.29	40.41	1,047,513	-1.64(-3.89%)
Dec 02, 2002	42.52	42.71	41.77	42.05	1,026,702	+0.34(+0.81%)
Nov 29, 2002	41.93	42.09	41.69	41.71	297,403	-0.22(-0.53%)
Nov 27, 2002	40.40	41.93	40.13	41.93	780,432	+1.70(+4.22%)
Nov 26, 2002	40.96	41.16	40.22	40.24	660,822	-0.95(-2.30%)
Nov 25, 2002	41.22	41.90	40.83	41.18	1,052,325	-0.04(-0.09%)
Nov 22, 2002	39.02	41.68	38.69	41.22	1,834,771	+2.21(+5.66%)
Nov 21, 2002	37.80	39.32	37.78	39.01	1,224,635	+1.84(+4.95%)
Nov 20, 2002	36.51	37.32	36.38	37.17	570,415	+0.57(+1.56%)
Nov 19, 2002	36.46	36.81	35.93	36.60	762,865	+0.25(+0.69%)
Nov 18, 2002	37.05	37.23	36.23	36.35	1,137,473	-0.16(-0.44%)
Nov 15, 2002	35.75	36.72	35.53	36.51	792,740	+0.08(+0.22%)
Nov 14, 2002	34.86	36.47	34.86	36.43	1,888,255	+2.09(+6.09%)
Nov 13, 2002	35.54	35.54	34.14	34.34	1,943,528	-1.21(-3.39%)
Nov 12, 2002	36.27	36.61	35.45	35.54	675,927	-0.68(-1.88%)
Nov 11, 2002	36.56	37.05	36.10	36.22	502,274	-0.27(-0.73%)
Nov 08, 2002	36.54	37.01	35.79	36.49	560,568	+0.02(+0.05%)
Nov 07, 2002	37.89	38.07	36.32	36.47	981,834	-1.64(-4.31%)
Nov 06, 2002	38.65	38.65	37.44	38.12	796,768	-0.33(-0.86%)
Nov 05, 2002	38.83	39.17	38.02	38.45	655,339	-0.61(-1.56%)
Nov 04, 2002	39.37	39.61	38.89	39.06	946,141	+0.46(+1.20%)
Nov 01, 2002	37.63	38.73	37.09	38.59	968,631	+1.09(+2.91%)
Oct 31, 2002	38.02	38.33	37.41	37.50	800,125	-0.52(-1.36%)
Oct 30, 2002	37.89	38.43	37.00	38.02	914,924	+0.46(+1.21%)
Oct 29, 2002	37.85	38.20	36.89	37.56	1,459,492	-0.89(-2.32%)
Oct 28, 2002	40.74	41.42	38.31	38.46	1,138,144	-1.98(-4.91%)
Oct 25, 2002	38.76	40.44	38.03	40.44	1,059,262	+1.44(+3.69%)
Oct 24, 2002	40.12	40.49	38.70	39.00	1,079,402	-0.89(-2.24%)
Oct 23, 2002	41.22	41.22	38.74	39.90	1,532,221	-1.55(-3.73%)
Oct 22, 2002	42.63	42.85	41.22	41.44	1,442,933	-1.89(-4.37%)
Oct 21, 2002	39.99	43.36	39.64	43.34	1,991,977	+3.07(+7.64%)
Oct 18, 2002	39.55	40.66	38.92	40.26	890,420	+0.49(+1.24%)
Oct 17, 2002	39.06	40.08	38.83	39.77	1,150,900	+2.32(+6.21%)
Oct 16, 2002	39.32	39.66	36.99	37.45	1,484,220	-2.48(-6.20%)
Oct 15, 2002	37.89	40.16	37.81	39.92	1,773,344	+3.69(+10.19%)
Oct 14, 2002	35.84	36.59	35.48	36.23	939,092	-0.19(-0.52%)
Oct 11, 2002	33.82	37.54	33.82	36.42	1,936,479	+2.61(+7.72%)
Oct 10, 2002	31.06	35.30	31.06	33.81	3,852,483	+3.54(+11.69%)
Oct 09, 2002	33.25	33.25	30.03	30.27	3,664,061	-3.42(-10.16%)
Oct 08, 2002	32.67	33.92	32.17	33.69	1,676,783	+1.44(+4.46%)
Oct 07, 2002	34.10	34.50	32.25	32.25	1,478,849	-1.93(-5.65%)
Oct 04, 2002	34.85	34.99	33.35	34.19	1,483,661	-0.66(-1.90%)
Oct 03, 2002	36.55	36.88	34.85	34.85	1,790,799	-1.86(-5.06%)
Oct 02, 2002	37.68	37.98	36.46	36.71	1,254,174	-1.23(-3.25%)

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.