Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	26.23	27.25	26.23	26.96	676,400	+0.48(+1.81%)
Dec 30, 2002	27.00	27.00	25.67	26.48	539,900	-0.46(-1.71%)
Dec 27, 2002	27.30	27.30	26.67	26.94	600,700	-0.37(-1.35%)
Dec 26, 2002	27.42	27.61	27.20	27.31	514,900	-0.01(-0.04%)
Dec 24, 2002	27.64	27.64	27.29	27.32	567,400	-0.38(-1.37%)
Dec 23, 2002	28.07	28.05	27.51	27.70	631,300	-0.02(-0.07%)
Dec 20, 2002	28.07	28.45	27.51	27.72	511,000	-0.09(-0.32%)
Dec 19, 2002	27.10	28.37	27.06	27.81	1,022,700	+0.45(+1.64%)
Dec 18, 2002	28.25	28.30	27.27	27.36	682,000	-0.95(-3.36%)
Dec 17, 2002	28.05	28.52	27.85	28.31	706,900	+0.03(+0.11%)
Dec 16, 2002	27.27	28.33	27.15	28.28	638,400	+0.53(+1.91%)
Dec 13, 2002	27.55	28.17	26.75	27.75	1,086,500	+0.16(+0.58%)
Dec 12, 2002	28.15	28.41	27.51	27.59	696,000	-0.38(-1.36%)
Dec 11, 2002	27.75	28.49	27.50	27.97	746,400	-0.22(-0.78%)
Dec 10, 2002	27.20	28.86	27.16	28.19	1,734,000	+1.06(+3.91%)
Dec 09, 2002	27.22	27.70	27.00	27.13	947,200	-0.58(-2.09%)
Dec 06, 2002	27.89	28.13	26.72	27.71	1,536,900	-0.29(-1.04%)
Dec 05, 2002	30.00	30.30	27.97	28.00	1,993,000	-1.60(-5.41%)
Dec 04, 2002	30.45	30.46	29.56	29.60	1,993,300	-1.07(-3.49%)
Dec 03, 2002	31.60	31.70	30.50	30.67	1,137,100	-0.96(-3.04%)
Dec 02, 2002	31.20	32.24	31.13	31.63	1,098,200	+0.95(+3.10%)
Nov 29, 2002	31.63	31.73	30.63	30.68	377,800	-0.89(-2.82%)
Nov 27, 2002	30.25	31.75	30.00	31.57	1,353,300	+1.57(+5.23%)
Nov 26, 2002	29.75	32.00	29.58	30.00	6,232,100	-3.27(-9.83%)
Nov 25, 2002	34.11	34.70	32.56	33.27	1,545,200	-0.79(-2.32%)
Nov 22, 2002	33.58	34.58	32.49	34.06	1,163,000	+0.38(+1.13%)
Nov 21, 2002	32.75	33.85	32.61	33.68	1,867,900	+1.07(+3.28%)
Nov 20, 2002	33.75	33.79	31.83	32.61	2,332,900	-1.99(-5.75%)
Nov 19, 2002	35.98	35.98	34.07	34.60	853,300	-0.98(-2.75%)
Nov 18, 2002	37.35	37.85	35.53	35.58	1,013,600	-1.59(-4.28%)
Nov 15, 2002	36.91	37.41	36.70	37.17	681,400	+0.02(+0.05%)
Nov 14, 2002	36.11	37.45	36.10	37.15	509,100	+1.36(+3.80%)
Nov 13, 2002	34.92	36.40	34.40	35.79	1,135,400	+0.59(+1.67%)
Nov 12, 2002	33.57	35.54	33.27	35.20	957,100	+1.85(+5.55%)
Nov 11, 2002	34.81	34.99	33.07	33.35	942,200	-1.65(-4.71%)
Nov 08, 2002	36.23	36.23	34.61	35.00	693,800	-1.04(-2.89%)
Nov 07, 2002	36.56	36.56	35.39	36.04	645,500	-0.76(-2.07%)
Nov 06, 2002	37.31	37.35	35.55	36.80	1,087,500	-0.31(-0.84%)
Nov 05, 2002	35.09	37.30	34.55	37.11	1,441,800	+1.89(+5.37%)
Nov 04, 2002	33.52	35.34	33.52	35.22	1,266,400	+1.88(+5.64%)
Nov 01, 2002	31.87	33.70	31.40	33.34	965,500	+1.39(+4.35%)
Oct 31, 2002	31.94	32.20	30.74	31.95	909,400	+0.22(+0.69%)
Oct 30, 2002	30.01	31.99	30.01	31.73	2,053,713	+1.41(+4.65%)
Oct 29, 2002	32.60	32.65	29.74	30.32	1,017,700	-2.32(-7.10%)
Oct 28, 2002	33.21	33.21	32.30	32.64	808,700	+0.25(+0.77%)
Oct 25, 2002	31.82	32.79	31.52	32.39	389,900	+0.61(+1.92%)
Oct 24, 2002	32.18	33.00	31.85	31.78	577,400	-0.34(-1.06%)
Oct 23, 2002	30.82	32.37	30.70	32.12	510,151	+1.22(+3.95%)
Oct 22, 2002	32.30	32.31	30.41	30.90	905,400	-1.60(-4.92%)
Oct 21, 2002	30.81	32.60	30.03	32.50	773,600	+1.73(+5.62%)
Oct 18, 2002	30.59	31.75	30.30	30.77	815,100	+0.01(+0.03%)
Oct 17, 2002	29.15	31.01	29.15	30.76	631,787	+2.41(+8.50%)
Oct 16, 2002	30.05	30.05	28.28	28.35	1,121,051	-2.08(-6.84%)
Oct 15, 2002	29.21	30.43	29.16	30.43	922,900	+2.13(+7.53%)
Oct 14, 2002	28.15	28.50	27.61	28.30	666,552	+0.09(+0.33%)
Oct 11, 2002	26.60	28.75	26.60	28.21	1,172,400	+2.19(+8.41%)
Oct 10, 2002	24.23	26.51	23.75	26.02	1,145,300	+1.92(+7.97%)
Oct 09, 2002	25.05	25.07	23.90	24.10	566,374	-0.93(-3.72%)
Oct 08, 2002	25.29	25.76	24.15	25.03	661,600	-0.20(-0.78%)
Oct 07, 2002	25.50	25.84	24.26	25.23	675,000	-0.30(-1.18%)
Oct 04, 2002	27.06	27.29	25.42	25.53	879,100	-1.43(-5.30%)
Oct 03, 2002	27.50	27.59	26.50	26.96	603,800	-0.21(-0.77%)
Oct 02, 2002	28.00	28.61	27.16	27.17	894,300	-0.77(-2.76%)

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.