Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	44.36	44.79	43.77	44.49	563,589	+0.31(+0.71%)
Dec 30, 2002	42.94	44.31	42.94	44.18	841,882	+1.17(+2.71%)
Dec 27, 2002	44.02	44.12	43.01	43.01	451,008	-1.19(-2.69%)
Dec 26, 2002	44.03	44.76	44.03	44.20	495,354	+0.28(+0.63%)
Dec 24, 2002	44.00	44.13	43.85	43.92	149,649	-0.07(-0.15%)
Dec 23, 2002	43.83	44.10	43.56	43.99	663,264	+0.10(+0.23%)
Dec 20, 2002	43.20	44.18	43.20	43.88	810,991	+0.68(+1.58%)
Dec 19, 2002	43.56	43.85	43.16	43.20	545,878	-0.35(-0.80%)
Dec 18, 2002	43.99	44.10	43.53	43.55	643,493	-0.66(-1.50%)
Dec 17, 2002	44.90	45.07	44.19	44.21	423,000	-0.76(-1.70%)
Dec 16, 2002	43.67	45.01	43.65	44.98	655,026	+1.52(+3.49%)
Dec 13, 2002	43.96	44.25	43.35	43.46	615,760	-0.79(-1.78%)
Dec 12, 2002	45.37	45.37	44.14	44.25	482,586	-0.94(-2.08%)
Dec 11, 2002	44.72	45.49	44.42	45.19	444,967	+0.47(+1.04%)
Dec 10, 2002	45.16	45.23	44.07	44.72	1,079,400	+0.76(+1.74%)
Dec 09, 2002	45.30	45.59	43.94	43.96	965,309	-1.49(-3.27%)
Dec 06, 2002	45.34	45.85	45.27	45.44	534,482	-0.21(-0.46%)
Dec 05, 2002	46.03	46.03	45.55	45.65	460,069	-0.12(-0.27%)
Dec 04, 2002	45.17	46.09	45.17	45.78	681,112	+0.07(+0.16%)
Dec 03, 2002	46.00	46.11	45.64	45.71	490,411	-0.63(-1.35%)
Dec 02, 2002	47.27	47.27	46.00	46.33	572,101	-0.60(-1.29%)
Nov 29, 2002	47.34	47.53	46.93	46.94	345,292	-0.39(-0.82%)
Nov 27, 2002	46.25	47.35	46.24	47.32	324,973	+1.10(+2.38%)
Nov 26, 2002	47.29	47.29	46.00	46.22	503,317	-1.25(-2.64%)
Nov 25, 2002	47.05	47.67	46.67	47.48	372,614	+0.36(+0.76%)
Nov 22, 2002	47.80	47.93	46.70	47.12	739,461	-0.73(-1.52%)
Nov 21, 2002	45.97	48.07	45.97	47.85	1,479,198	+2.05(+4.49%)
Nov 20, 2002	45.81	45.89	45.10	45.79	417,783	-0.01(-0.03%)
Nov 19, 2002	45.89	46.39	45.20	45.81	669,442	-0.01(-0.02%)
Nov 18, 2002	46.87	47.01	45.47	45.81	511,554	-0.74(-1.58%)
Nov 15, 2002	45.01	46.88	44.87	46.55	1,286,575	+1.55(+3.45%)
Nov 14, 2002	43.88	45.16	43.88	45.00	582,672	+1.62(+3.74%)
Nov 13, 2002	43.81	44.18	43.02	43.37	645,415	-0.58(-1.33%)
Nov 12, 2002	43.52	44.45	43.52	43.96	718,867	+0.47(+1.07%)
Nov 11, 2002	44.65	44.65	43.43	43.49	311,518	-1.20(-2.69%)
Nov 08, 2002	45.41	45.89	44.58	44.69	343,919	-0.63(-1.40%)
Nov 07, 2002	46.07	46.15	45.12	45.33	467,483	-1.03(-2.23%)
Nov 06, 2002	46.32	46.51	45.49	46.36	623,586	+0.09(+0.20%)
Nov 05, 2002	46.25	46.57	45.89	46.27	599,422	+0.17(+0.36%)
Nov 04, 2002	46.76	46.98	46.05	46.10	433,572	-0.65(-1.39%)
Nov 01, 2002	45.30	46.80	44.87	46.75	494,255	+1.41(+3.12%)
Oct 31, 2002	46.00	46.40	44.87	45.33	761,566	-0.47(-1.02%)
Oct 30, 2002	45.76	46.21	45.17	45.80	744,404	+0.22(+0.48%)
Oct 29, 2002	46.73	46.94	45.04	45.58	750,033	-1.33(-2.84%)
Oct 28, 2002	47.78	48.31	46.47	46.91	606,561	-0.40(-0.85%)
Oct 25, 2002	45.85	48.07	45.70	47.31	843,667	+1.76(+3.87%)
Oct 24, 2002	46.00	46.15	44.90	45.55	757,035	+0.19(+0.42%)
Oct 23, 2002	44.90	46.14	44.49	45.36	431,512	+0.47(+1.04%)
Oct 22, 2002	44.36	45.34	43.70	44.90	1,070,887	-0.19(-0.42%)
Oct 21, 2002	44.67	45.62	44.34	45.09	828,977	+0.23(+0.52%)
Oct 18, 2002	45.08	45.34	44.17	44.85	548,761	-0.23(-0.50%)
Oct 17, 2002	45.42	45.87	44.94	45.08	597,637	+0.39(+0.86%)
Oct 16, 2002	45.01	45.24	44.03	44.69	629,901	-0.54(-1.19%)
Oct 15, 2002	44.28	45.45	44.25	45.23	868,792	+1.25(+2.83%)
Oct 14, 2002	43.37	44.39	43.37	43.99	393,894	+0.50(+1.16%)
Oct 11, 2002	42.72	44.79	42.36	43.48	68,646	+1.15(+2.72%)
Oct 10, 2002	40.24	42.61	40.20	42.33	704,726	+2.12(+5.27%)
Oct 09, 2002	41.63	41.84	40.21	40.21	500,159	-1.77(-4.22%)
Oct 08, 2002	41.17	42.63	40.25	41.98	652,143	+0.80(+1.95%)
Oct 07, 2002	41.99	42.50	40.75	41.18	371,378	-0.74(-1.76%)
Oct 04, 2002	43.01	43.59	41.41	41.92	443,869	-0.80(-1.88%)
Oct 03, 2002	42.97	44.28	42.61	42.72	707,060	-0.07(-0.17%)
Oct 02, 2002	43.85	43.98	42.65	42.79	663,813	-1.37(-3.10%)

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.