Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	26.59	26.89	26.28	26.78	1,135,828	+0.09(+0.35%)
Dec 30, 2002	26.35	26.77	26.18	26.69	1,220,712	+0.24(+0.91%)
Dec 27, 2002	26.64	26.73	26.35	26.45	1,311,659	-0.25(-0.92%)
Dec 26, 2002	26.70	26.94	26.65	26.70	1,421,163	-0.01(-0.04%)
Dec 24, 2002	26.73	26.86	26.65	26.71	819,258	-0.02(-0.08%)
Dec 23, 2002	26.67	26.83	26.48	26.73	1,621,798	-0.05(-0.18%)
Dec 20, 2002	26.70	27.08	26.51	26.78	2,933,090	+0.08(+0.29%)
Dec 19, 2002	26.98	27.28	26.63	26.70	1,277,669	-0.28(-1.03%)
Dec 18, 2002	27.27	27.35	26.91	26.98	2,206,799	-0.40(-1.47%)
Dec 17, 2002	27.10	27.76	27.07	27.38	2,596,677	+0.28(+1.02%)
Dec 16, 2002	26.15	27.10	26.01	27.10	1,865,609	+1.10(+4.25%)
Dec 13, 2002	26.22	26.44	25.85	26.00	2,033,173	-0.22(-0.83%)
Dec 12, 2002	26.45	26.60	25.85	26.22	2,065,877	-0.04(-0.17%)
Dec 11, 2002	25.58	26.41	25.43	26.26	1,500,535	+0.36(+1.41%)
Dec 10, 2002	25.34	25.93	25.25	25.90	1,283,364	+0.56(+2.21%)
Dec 09, 2002	26.10	26.10	25.34	25.34	1,137,481	-0.82(-3.12%)
Dec 06, 2002	25.58	26.23	25.58	26.15	2,108,870	-0.16(-0.62%)
Dec 05, 2002	26.67	26.70	26.18	26.32	1,217,037	-0.29(-1.10%)
Dec 04, 2002	26.67	26.88	26.45	26.61	2,007,450	-0.54(-1.98%)
Dec 03, 2002	27.73	27.74	27.00	27.15	1,887,841	-0.72(-2.58%)
Dec 02, 2002	28.64	28.74	27.26	27.87	2,616,336	-0.76(-2.66%)
Nov 29, 2002	28.55	28.70	28.27	28.63	1,307,249	+0.51(+1.82%)
Nov 27, 2002	27.05	28.24	27.05	28.12	1,227,510	+1.21(+4.49%)
Nov 26, 2002	27.10	27.20	26.64	26.91	1,263,337	-0.41(-1.51%)
Nov 25, 2002	26.93	27.65	26.89	27.32	1,438,617	+0.26(+0.95%)
Nov 22, 2002	27.21	27.81	26.90	27.07	2,388,142	-0.16(-0.58%)
Nov 21, 2002	25.72	27.22	25.65	27.22	2,238,584	+1.84(+7.25%)
Nov 20, 2002	25.15	25.44	24.99	25.38	1,987,056	+0.20(+0.80%)
Nov 19, 2002	24.74	25.67	24.73	25.18	956,873	+0.04(+0.15%)
Nov 18, 2002	25.66	25.79	25.11	25.15	1,152,731	-0.18(-0.71%)
Nov 15, 2002	25.17	25.53	24.94	25.32	1,463,972	+0.16(+0.65%)
Nov 14, 2002	24.33	25.34	24.33	25.16	1,592,401	+1.16(+4.85%)
Nov 13, 2002	24.11	24.66	23.74	24.00	2,138,451	-0.14(-0.59%)
Nov 12, 2002	23.57	24.38	23.51	24.14	2,255,304	+0.79(+3.38%)
Nov 11, 2002	24.14	24.18	23.28	23.35	1,905,663	-1.00(-4.11%)
Nov 08, 2002	24.68	25.18	24.11	24.35	1,379,823	-0.59(-2.36%)
Nov 07, 2002	25.58	25.59	24.63	24.94	1,809,571	-0.85(-3.29%)
Nov 06, 2002	25.30	25.93	24.97	25.79	1,352,080	+0.49(+1.94%)
Nov 05, 2002	25.25	25.42	24.98	25.30	804,376	+0.01(+0.02%)
Nov 04, 2002	25.31	25.74	25.18	25.29	1,650,276	+0.17(+0.69%)
Nov 01, 2002	24.68	25.19	24.41	25.12	1,206,748	+0.46(+1.88%)
Oct 31, 2002	24.76	24.90	24.38	24.66	1,886,004	-0.02(-0.07%)
Oct 30, 2002	25.20	25.23	24.44	24.67	2,349,558	-0.67(-2.66%)
Oct 29, 2002	25.83	25.93	24.82	25.35	1,873,510	-0.43(-1.67%)
Oct 28, 2002	26.32	26.32	25.48	25.78	2,469,719	+0.08(+0.32%)
Oct 25, 2002	24.81	25.73	24.55	25.70	55,119	+0.94(+3.80%)
Oct 24, 2002	25.50	25.80	24.55	24.75	1,909,338	-0.87(-3.40%)
Oct 23, 2002	24.86	25.64	24.79	25.62	1,875,531	+0.66(+2.64%)
Oct 22, 2002	25.31	25.45	24.49	24.97	2,859,046	-1.01(-3.90%)
Oct 21, 2002	24.42	26.10	24.11	25.98	2,596,126	+1.57(+6.42%)
Oct 18, 2002	24.25	24.46	23.78	24.41	1,484,918	+0.04(+0.16%)
Oct 17, 2002	24.49	24.82	24.25	24.37	1,246,067	+0.42(+1.75%)
Oct 16, 2002	24.48	24.63	23.95	23.95	2,444,364	-0.53(-2.16%)
Oct 15, 2002	23.40	24.49	23.40	24.48	2,386,672	+1.60(+6.99%)
Oct 14, 2002	22.59	23.04	22.53	22.88	1,078,871	+0.10(+0.43%)
Oct 11, 2002	22.59	23.41	22.37	22.78	3,466,278	+0.92(+4.21%)
Oct 10, 2002	20.57	22.01	20.55	21.86	2,551,847	+1.16(+5.60%)
Oct 09, 2002	21.79	21.79	20.33	20.70	3,351,814	-1.08(-4.97%)
Oct 08, 2002	21.31	22.08	20.68	21.79	3,811,877	+0.61(+2.90%)
Oct 07, 2002	22.53	22.72	21.16	21.17	2,588,409	-1.38(-6.13%)
Oct 04, 2002	23.19	23.50	22.26	22.55	2,148,189	-0.42(-1.85%)
Oct 03, 2002	23.63	24.19	22.86	22.98	2,682,664	-0.59(-2.52%)
Oct 02, 2002	25.02	25.02	23.49	23.57	1,984,484	-1.45(-5.79%)

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.