Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	33.93	34.22	33.69	33.95	1,409,500	-0.05(-0.15%)
Dec 30, 2002	33.81	34.99	33.53	34.00	962,800	+0.00(+0.00%)
Dec 27, 2002	34.18	34.37	33.85	34.00	938,500	-0.17(-0.50%)
Dec 26, 2002	34.04	34.96	33.99	34.17	964,000	+0.07(+0.21%)
Dec 24, 2002	33.65	34.25	33.59	34.10	378,700	+0.22(+0.65%)
Dec 23, 2002	32.62	34.03	31.77	33.88	1,130,300	+0.34(+1.01%)
Dec 20, 2002	32.62	33.75	31.77	33.54	2,797,100	+1.19(+3.68%)
Dec 19, 2002	31.89	33.15	31.87	32.35	1,643,000	+0.18(+0.56%)
Dec 18, 2002	33.30	33.31	31.83	32.17	1,678,000	-1.09(-3.28%)
Dec 17, 2002	33.32	33.76	32.88	33.26	1,902,200	-0.22(-0.66%)
Dec 16, 2002	32.34	33.70	32.33	33.48	1,467,800	+1.05(+3.24%)
Dec 13, 2002	33.34	33.38	32.20	32.43	1,602,900	-0.95(-2.85%)
Dec 12, 2002	33.56	33.67	32.57	33.38	1,478,500	-0.09(-0.27%)
Dec 11, 2002	33.23	33.77	33.04	33.47	1,605,300	-0.39(-1.15%)
Dec 10, 2002	32.92	34.08	32.90	33.86	1,381,300	+1.23(+3.77%)
Dec 09, 2002	33.97	34.00	32.63	32.63	1,476,200	-1.36(-4.00%)
Dec 06, 2002	33.38	34.72	32.82	33.99	1,473,700	+0.38(+1.13%)
Dec 05, 2002	34.72	34.80	33.11	33.61	1,449,400	-0.77(-2.24%)
Dec 04, 2002	34.40	34.88	33.83	34.38	1,367,900	+0.17(+0.50%)
Dec 03, 2002	34.22	34.57	33.59	34.21	1,221,800	-0.16(-0.47%)
Dec 02, 2002	34.55	35.35	34.19	34.37	1,524,600	+0.45(+1.33%)
Nov 29, 2002	34.26	34.47	33.85	33.92	552,500	-0.22(-0.64%)
Nov 27, 2002	33.05	34.63	33.05	34.14	2,244,800	+1.37(+4.18%)
Nov 26, 2002	33.86	34.15	32.72	32.77	1,763,700	-1.56(-4.54%)
Nov 25, 2002	34.72	34.83	33.59	34.33	1,812,000	-0.37(-1.07%)
Nov 22, 2002	34.55	35.10	34.21	34.70	1,761,700	-0.34(-0.97%)
Nov 21, 2002	33.01	35.04	32.80	35.04	3,039,100	+2.19(+6.65%)
Nov 20, 2002	31.28	32.97	30.79	32.85	3,190,900	+1.59(+5.10%)
Nov 19, 2002	31.38	31.98	30.69	31.26	1,959,600	-0.67(-2.10%)
Nov 18, 2002	32.29	32.70	31.65	31.93	1,839,900	-0.03(-0.09%)
Nov 15, 2002	30.00	32.39	29.99	31.96	2,959,000	+2.00(+6.68%)
Nov 14, 2002	29.80	30.46	29.79	29.96	1,779,700	+0.52(+1.77%)
Nov 13, 2002	29.40	29.86	28.50	29.44	2,167,900	-0.15(-0.51%)
Nov 12, 2002	29.51	30.07	29.17	29.59	1,624,900	+0.09(+0.31%)
Nov 11, 2002	30.23	30.23	28.99	29.50	1,873,000	-0.75(-2.48%)
Nov 08, 2002	31.19	31.60	30.13	30.25	1,742,700	-0.94(-3.01%)
Nov 07, 2002	31.77	31.77	30.33	31.19	1,808,300	-0.67(-2.10%)
Nov 06, 2002	32.10	32.30	30.80	31.86	1,848,800	-0.12(-0.38%)
Nov 05, 2002	31.70	32.29	31.35	31.98	1,583,000	+0.20(+0.63%)
Nov 04, 2002	31.56	32.65	30.90	31.78	1,956,700	+0.39(+1.24%)
Nov 01, 2002	30.81	31.47	29.79	31.39	2,301,600	+0.15(+0.48%)
Oct 31, 2002	30.71	31.46	30.36	31.24	1,902,200	+0.78(+2.56%)
Oct 30, 2002	29.45	31.43	29.40	30.46	1,785,200	+1.03(+3.50%)
Oct 29, 2002	30.30	30.55	28.31	29.43	2,111,600	-0.78(-2.58%)
Oct 28, 2002	31.19	31.20	29.36	30.21	2,169,200	-1.07(-3.42%)
Oct 25, 2002	29.59	31.30	29.14	31.28	1,685,299	+1.67(+5.64%)
Oct 24, 2002	30.06	30.34	29.43	29.61	1,454,333	-0.23(-0.77%)
Oct 23, 2002	29.24	29.88	28.38	29.84	1,909,860	+0.55(+1.88%)
Oct 22, 2002	29.86	30.50	28.15	29.29	4,189,400	-2.73(-8.53%)
Oct 21, 2002	30.29	32.02	29.59	32.02	1,848,600	+1.57(+5.16%)
Oct 18, 2002	30.91	31.39	29.65	30.45	1,691,200	-0.82(-2.63%)
Oct 17, 2002	30.01	31.30	29.98	31.27	1,954,149	+2.31(+7.98%)
Oct 16, 2002	28.50	29.78	28.15	28.96	1,646,814	-0.43(-1.46%)
Oct 15, 2002	29.90	30.17	28.71	29.39	2,342,900	+1.44(+5.15%)
Oct 14, 2002	27.60	28.07	27.38	27.95	1,621,457	+0.26(+0.94%)
Oct 11, 2002	27.16	28.51	26.63	27.69	2,715,531	+1.54(+5.89%)
Oct 10, 2002	23.88	26.32	23.71	26.15	3,233,200	+2.44(+10.29%)
Oct 09, 2002	24.16	24.68	23.63	23.71	2,986,200	-0.57(-2.34%)
Oct 08, 2002	22.99	24.62	22.80	24.28	2,925,800	+1.59(+7.00%)
Oct 07, 2002	22.62	23.90	22.50	22.69	3,068,200	+0.09(+0.40%)
Oct 04, 2002	23.60	24.30	22.50	22.60	449,480,000	-0.99(-4.20%)
Oct 03, 2002	26.60	26.67	23.37	23.59	5,792,600	-3.64(-13.37%)
Oct 02, 2002	28.46	29.01	27.05	27.23	2,525,100	-1.78(-6.14%)

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.