Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	36.62	36.98	35.96	36.71	762,418	+0.04(+0.12%)
Dec 30, 2002	36.31	36.67	35.99	36.67	672,867	+0.44(+1.20%)
Dec 27, 2002	36.62	36.68	36.12	36.23	578,816	-0.48(-1.31%)
Dec 26, 2002	36.39	37.41	36.39	36.71	538,991	+0.33(+0.90%)
Dec 24, 2002	36.39	36.62	36.18	36.38	316,464	-0.19(-0.51%)
Dec 23, 2002	36.59	36.84	36.18	36.57	741,267	-0.01(-0.02%)
Dec 20, 2002	36.56	36.79	36.18	36.58	1,001,707	+0.20(+0.56%)
Dec 19, 2002	37.02	37.69	35.90	36.37	1,084,957	-1.20(-3.19%)
Dec 18, 2002	38.19	38.19	37.32	37.57	937,919	-0.61(-1.61%)
Dec 17, 2002	37.96	38.33	37.91	38.19	936,681	-0.16(-0.42%)
Dec 16, 2002	37.10	38.52	37.10	38.35	1,097,333	+1.47(+3.98%)
Dec 13, 2002	37.38	37.38	36.63	36.88	1,149,645	-0.72(-1.91%)
Dec 12, 2002	38.07	38.07	37.09	37.60	621,342	-0.25(-0.66%)
Dec 11, 2002	37.23	38.52	37.11	37.85	706,280	+0.53(+1.43%)
Dec 10, 2002	36.56	37.44	35.91	37.32	1,173,046	+0.65(+1.77%)
Dec 09, 2002	37.11	37.47	36.36	36.67	709,430	-0.67(-1.79%)
Dec 06, 2002	38.00	38.09	36.94	37.33	1,800,463	-1.18(-3.07%)
Dec 05, 2002	39.33	39.38	37.81	38.52	981,794	-0.70(-1.79%)
Dec 04, 2002	39.47	39.53	38.29	39.22	1,372,959	-0.98(-2.43%)
Dec 03, 2002	41.72	41.72	40.07	40.20	1,053,232	-1.63(-3.89%)
Dec 02, 2002	42.28	42.48	41.55	41.82	1,032,307	+0.34(+0.81%)
Nov 29, 2002	41.71	41.87	41.47	41.48	299,027	-0.22(-0.53%)
Nov 27, 2002	40.18	41.71	39.91	41.71	784,693	+1.69(+4.22%)
Nov 26, 2002	40.74	40.93	40.00	40.02	664,429	-0.94(-2.30%)
Nov 25, 2002	41.00	41.67	40.61	40.96	1,058,070	-0.04(-0.09%)
Nov 22, 2002	38.81	41.46	38.48	41.00	1,844,788	+2.20(+5.66%)
Nov 21, 2002	37.60	39.11	37.57	38.80	1,231,321	+1.83(+4.95%)
Nov 20, 2002	36.31	37.12	36.18	36.97	573,529	+0.57(+1.56%)
Nov 19, 2002	36.27	36.61	35.73	36.40	767,030	+0.25(+0.69%)
Nov 18, 2002	36.85	37.03	36.04	36.15	1,143,683	-0.16(-0.44%)
Nov 15, 2002	35.56	36.52	35.34	36.31	797,068	+0.08(+0.22%)
Nov 14, 2002	34.67	36.28	34.67	36.23	1,898,563	+2.08(+6.09%)
Nov 13, 2002	35.35	35.35	33.96	34.15	1,954,139	-1.20(-3.39%)
Nov 12, 2002	36.07	36.41	35.26	35.35	679,617	-0.68(-1.88%)
Nov 11, 2002	36.36	36.85	35.90	36.03	505,016	-0.27(-0.73%)
Nov 08, 2002	36.35	36.81	35.60	36.29	563,629	+0.02(+0.05%)
Nov 07, 2002	37.69	37.87	36.12	36.28	987,194	-1.64(-4.31%)
Nov 06, 2002	38.44	38.44	37.24	37.91	801,118	-0.33(-0.86%)
Nov 05, 2002	38.62	38.96	37.81	38.24	658,917	-0.60(-1.56%)
Nov 04, 2002	39.16	39.40	38.68	38.84	951,306	+0.46(+1.20%)
Nov 01, 2002	37.42	38.52	36.89	38.38	973,919	+1.08(+2.91%)
Oct 31, 2002	37.81	38.12	37.21	37.30	804,493	-0.52(-1.36%)
Oct 30, 2002	37.69	38.22	36.80	37.81	919,919	+0.45(+1.21%)
Oct 29, 2002	37.64	37.99	36.69	37.36	1,467,460	-0.89(-2.32%)
Oct 28, 2002	40.52	41.20	38.10	38.25	1,144,358	-1.97(-4.91%)
Oct 25, 2002	38.55	40.22	37.82	40.22	1,065,045	+1.43(+3.69%)
Oct 24, 2002	39.90	40.27	38.49	38.79	1,085,295	-0.89(-2.24%)
Oct 23, 2002	41.00	41.00	38.53	39.68	1,540,586	-1.54(-3.73%)
Oct 22, 2002	42.40	42.62	41.00	41.22	1,450,810	-1.88(-4.37%)
Oct 21, 2002	39.78	43.13	39.42	43.10	2,002,852	+3.06(+7.64%)
Oct 18, 2002	39.33	40.44	38.71	40.04	895,281	+0.49(+1.24%)
Oct 17, 2002	38.84	39.86	38.62	39.56	1,157,183	+2.31(+6.21%)
Oct 16, 2002	39.11	39.44	36.79	37.24	1,492,323	-2.46(-6.20%)
Oct 15, 2002	37.69	39.95	37.61	39.71	1,783,025	+3.67(+10.19%)
Oct 14, 2002	35.64	36.39	35.29	36.04	944,219	-0.19(-0.52%)
Oct 11, 2002	33.64	37.33	33.64	36.22	1,947,051	+2.60(+7.72%)
Oct 10, 2002	30.89	35.11	30.89	33.63	3,873,515	+3.52(+11.69%)
Oct 09, 2002	33.07	33.07	29.87	30.11	3,684,064	-3.40(-10.16%)
Oct 08, 2002	32.49	33.73	31.99	33.51	1,685,937	+1.43(+4.46%)
Oct 07, 2002	33.91	34.31	32.07	32.08	1,486,923	-1.92(-5.65%)
Oct 04, 2002	34.66	34.80	33.16	34.00	1,491,760	-0.66(-1.90%)
Oct 03, 2002	36.36	36.68	34.66	34.66	1,800,575	-1.85(-5.06%)
Oct 02, 2002	37.48	37.78	36.27	36.51	1,261,021	-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.