Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	32.75	34.00	32.75	33.92	151,479	+1.05(+3.18%)
Dec 30, 2002	32.43	33.04	32.35	32.88	75,300	+0.26(+0.81%)
Dec 27, 2002	33.29	33.29	32.25	32.61	157,745	-0.55(-1.67%)
Dec 26, 2002	34.57	34.75	33.10	33.17	170,277	-1.14(-3.32%)
Dec 24, 2002	34.55	34.63	34.19	34.31	59,910	-0.30(-0.86%)
Dec 23, 2002	33.42	34.83	33.41	34.60	129,054	-0.05(-0.16%)
Dec 20, 2002	33.42	34.67	33.41	34.66	164,781	+0.90(+2.67%)
Dec 19, 2002	34.29	34.30	33.55	33.76	107,618	-0.13(-0.38%)
Dec 18, 2002	33.71	34.29	33.70	33.89	110,257	-0.01(-0.03%)
Dec 17, 2002	34.54	34.54	33.43	33.90	223,042	-0.48(-1.40%)
Dec 16, 2002	33.97	34.70	33.90	34.38	79,367	+0.25(+0.72%)
Dec 13, 2002	34.80	34.95	34.00	34.13	81,895	-0.85(-2.42%)
Dec 12, 2002	34.81	35.10	34.73	34.98	64,747	-0.05(-0.13%)
Dec 11, 2002	34.62	35.10	34.54	35.02	122,459	+0.09(+0.26%)
Dec 10, 2002	35.28	35.59	34.71	34.93	243,269	-0.06(-0.18%)
Dec 09, 2002	35.21	35.51	34.50	35.00	121,139	-0.32(-0.90%)
Dec 06, 2002	34.93	35.57	34.88	35.31	114,874	+0.30(+0.86%)
Dec 05, 2002	35.01	35.04	34.43	35.01	86,842	-0.09(-0.26%)
Dec 04, 2002	34.65	35.41	34.42	35.10	136,529	+0.32(+0.92%)
Dec 03, 2002	34.93	34.93	34.56	34.79	70,243	-0.12(-0.34%)
Dec 02, 2002	34.80	35.19	34.65	34.90	104,650	+0.10(+0.29%)
Nov 29, 2002	34.91	35.02	34.69	34.80	35,286	+0.01(+0.03%)
Nov 27, 2002	34.75	35.30	34.41	34.80	90,030	+0.25(+0.74%)
Nov 26, 2002	34.63	34.85	33.89	34.54	123,228	-0.18(-0.52%)
Nov 25, 2002	34.52	34.93	34.27	34.72	56,282	+0.04(+0.10%)
Nov 22, 2002	34.74	34.93	34.52	34.69	106,409	-0.14(-0.39%)
Nov 21, 2002	34.74	35.01	34.40	34.82	73,651	-0.24(-0.67%)
Nov 20, 2002	34.66	35.07	34.45	35.06	87,282	+0.50(+1.45%)
Nov 19, 2002	34.66	35.21	34.35	34.56	154,447	-0.36(-1.04%)
Nov 18, 2002	34.89	35.27	34.29	34.92	118,501	-0.03(-0.10%)
Nov 15, 2002	34.53	35.16	34.39	34.96	215,347	+0.39(+1.13%)
Nov 14, 2002	33.98	34.80	33.65	34.57	111,246	+0.45(+1.33%)
Nov 13, 2002	34.75	34.97	33.65	34.11	197,209	-0.44(-1.26%)
Nov 12, 2002	34.72	34.94	33.62	34.55	137,848	-0.22(-0.63%)
Nov 11, 2002	35.37	35.37	34.49	34.77	62,438	-0.65(-1.82%)
Nov 08, 2002	35.55	35.93	34.67	35.41	84,314	-0.15(-0.41%)
Nov 07, 2002	35.57	35.93	35.20	35.56	109,707	-0.28(-0.79%)
Nov 06, 2002	35.16	35.93	35.15	35.84	98,934	+0.58(+1.65%)
Nov 05, 2002	35.42	35.70	35.02	35.26	121,469	-0.12(-0.33%)
Nov 04, 2002	35.75	36.16	34.96	35.38	111,796	-0.26(-0.74%)
Nov 01, 2002	35.33	35.84	34.99	35.64	191,163	+0.22(+0.62%)
Oct 31, 2002	35.20	35.86	34.91	35.42	123,902	+0.44(+1.25%)
Oct 30, 2002	34.30	35.24	34.30	34.99	171,596	+0.63(+1.83%)
Oct 29, 2002	33.98	34.57	33.57	34.36	135,850	+0.43(+1.26%)
Oct 28, 2002	35.14	35.32	33.76	33.93	161,813	-1.26(-3.59%)
Oct 25, 2002	34.10	35.32	33.87	35.20	133,460	+0.96(+2.79%)
Oct 24, 2002	34.11	34.30	33.75	34.24	177,422	+0.22(+0.64%)
Oct 23, 2002	33.66	34.07	33.43	34.02	157,552	+0.01(+0.03%)
Oct 22, 2002	33.72	34.07	33.33	34.01	131,473	+0.03(+0.08%)
Oct 21, 2002	34.26	34.63	33.57	33.99	148,731	-0.20(-0.59%)
Oct 18, 2002	33.90	34.61	33.21	34.19	123,448	+0.34(+1.00%)
Oct 17, 2002	33.59	33.89	33.43	33.85	260,505	+0.47(+1.41%)
Oct 16, 2002	33.10	33.58	32.77	33.38	181,994	-0.01(-0.03%)
Oct 15, 2002	32.66	33.58	32.39	33.39	273,828	+0.92(+2.83%)
Oct 14, 2002	30.57	32.66	30.52	32.47	371,554	+1.42(+4.57%)
Oct 11, 2002	31.52	31.84	29.80	31.05	728,818	-0.14(-0.44%)
Oct 10, 2002	36.30	36.56	28.68	31.18	1,749,493	-5.31(-14.56%)
Oct 09, 2002	36.39	37.07	35.71	36.50	180,500	-0.06(-0.17%)
Oct 08, 2002	36.60	36.85	36.02	36.56	118,721	+0.09(+0.25%)
Oct 07, 2002	37.22	37.36	36.14	36.47	91,569	-0.82(-2.20%)
Oct 04, 2002	38.71	38.98	36.66	37.29	232,174	-1.37(-3.55%)
Oct 03, 2002	38.20	39.03	38.13	38.66	204,574	+0.47(+1.24%)
Oct 02, 2002	37.63	38.70	37.30	38.19	321,757	+0.42(+1.11%)

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.