Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	1337	1345	1327	1336	11,667,700	-4.03(-0.30%)
Dec 30, 2002	1349	1353	1330	1340	10,765,800	-8.77(-0.65%)
Dec 27, 2002	1364	1369	1347	1348	8,049,600	-19.58(-1.43%)
Dec 26, 2002	1375	1393	1364	1368	8,123,100	-4.58(-0.33%)
Dec 24, 2002	1376	1383	1372	1372	5,238,800	-9.22(-0.67%)
Dec 23, 2002	1360	1384	1358	1382	11,930,600	+18.64(+1.37%)
Dec 20, 2002	1364	1371	1359	1363	19,921,200	+8.95(+0.66%)
Dec 19, 2002	1359	1385	1346	1354	16,545,400	-7.41(-0.54%)
Dec 18, 2002	1381	1381	1356	1362	15,296,000	-30.54(-2.19%)
Dec 17, 2002	1396	1408	1385	1392	13,367,500	-8.28(-0.59%)
Dec 16, 2002	1368	1400	1366	1400	14,062,100	+37.91(+2.78%)
Dec 13, 2002	1388	1388	1362	1362	13,714,100	-37.13(-2.65%)
Dec 12, 2002	1407	1412	1389	1400	14,082,200	+2.96(+0.21%)
Dec 11, 2002	1382	1407	1378	1397	14,238,800	+5.83(+0.42%)
Dec 10, 2002	1375	1398	1374	1391	14,702,500	+23.62(+1.73%)
Dec 09, 2002	1411	1411	1367	1367	14,968,200	-55.30(-3.89%)
Dec 06, 2002	1395	1430	1391	1422	15,298,000	+11.69(+0.83%)
Dec 05, 2002	1445	1446	1411	1411	14,623,400	-19.60(-1.37%)
Dec 04, 2002	1427	1444	1413	1430	18,860,700	-18.61(-1.28%)
Dec 03, 2002	1475	1475	1445	1449	16,515,100	-35.82(-2.41%)
Dec 02, 2002	1508	1521	1475	1485	19,255,500	+6.00(+0.41%)
Nov 29, 2002	1496	1497	1479	1479	8,418,100	-9.16(-0.62%)
Nov 27, 2002	1463	1491	1463	1488	17,345,000	+43.51(+3.01%)
Nov 26, 2002	1473	1479	1441	1444	19,276,700	-37.47(-2.53%)
Nov 25, 2002	1471	1487	1461	1482	19,524,000	+13.16(+0.90%)
Nov 22, 2002	1453	1475	1450	1469	19,601,600	+1.19(+0.08%)
Nov 21, 2002	1431	1469	1430	1468	24,417,300	+48.20(+3.40%)
Nov 20, 2002	1376	1420	1375	1419	17,713,700	+44.84(+3.26%)
Nov 19, 2002	1387	1395	1368	1375	16,203,300	-19.18(-1.38%)
Nov 18, 2002	1423	1425	1394	1394	17,663,000	-17.45(-1.24%)
Nov 15, 2002	1396	1414	1386	1411	17,008,900	-0.38(-0.03%)
Nov 14, 2002	1379	1412	1379	1412	17,562,100	+50.19(+3.69%)
Nov 13, 2002	1342	1372	1334	1361	19,013,800	+11.77(+0.87%)
Nov 12, 2002	1328	1368	1328	1350	15,596,500	+30.37(+2.30%)
Nov 11, 2002	1355	1355	1319	1319	12,674,200	-40.09(-2.95%)
Nov 08, 2002	1376	1390	1354	1359	16,034,600	-17.43(-1.27%)
Nov 07, 2002	1398	1400	1371	1377	17,588,200	-42.28(-2.98%)
Nov 06, 2002	1408	1419	1387	1419	21,894,200	+17.82(+1.27%)
Nov 05, 2002	1387	1401	1379	1401	17,047,800	+4.63(+0.33%)
Nov 04, 2002	1395	1420	1389	1397	23,724,800	+35.84(+2.63%)
Nov 01, 2002	1321	1361	1314	1361	18,428,700	+30.95(+2.33%)
Oct 31, 2002	1331	1348	1323	1330	17,616,800	+3.02(+0.23%)
Oct 30, 2002	1307	1335	1301	1327	16,755,300	+26.19(+2.01%)
Oct 29, 2002	1313	1319	1279	1301	15,984,100	-15.29(-1.16%)
Oct 28, 2002	1346	1346	1311	1316	16,361,900	-15.30(-1.15%)
Oct 25, 2002	1297	1331	1297	1331	14,700,400	+32.42(+2.50%)
Oct 24, 2002	1325	1331	1297	1299	19,440,600	-21.52(-1.63%)
Oct 23, 2002	1288	1320	1279	1320	15,983,200	+27.43(+2.12%)
Oct 22, 2002	1286	1308	1281	1293	17,233,400	-16.87(-1.29%)
Oct 21, 2002	1277	1313	1268	1310	15,729,700	+21.81(+1.69%)
Oct 18, 2002	1270	1288	1253	1288	16,659,700	+15.57(+1.22%)
Oct 17, 2002	1272	1283	1263	1272	18,227,400	+39.87(+3.24%)
Oct 16, 2002	1240	1254	1229	1232	15,852,200	-50.02(-3.90%)
Oct 15, 2002	1260	1283	1260	1282	20,096,400	+61.91(+5.07%)
Oct 14, 2002	1198	1222	1193	1221	12,042,400	+10.06(+0.83%)
Oct 11, 2002	1180	1220	1180	1210	19,153,900	+47.10(+4.05%)
Oct 10, 2002	1117	1166	1108	1163	18,379,400	+49.26(+4.42%)
Oct 09, 2002	1117	1136	1112	1114	17,557,300	-15.11(-1.34%)
Oct 08, 2002	1130	1144	1110	1129	18,369,900	+9.82(+0.88%)
Oct 07, 2002	1136	1146	1113	1119	14,098,500	-20.50(-1.80%)
Oct 04, 2002	1175	1176	1135	1140	15,870,300	-25.66(-2.20%)
Oct 03, 2002	1183	1198	1165	1166	16,473,200	-21.74(-1.83%)
Oct 02, 2002	1208	1223	1184	1187	17,637,000	-26.42(-2.18%)

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.