Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	35.34	35.91	35.08	35.17	762,699	-0.04(-0.13%)
Dec 30, 2002	35.48	35.65	35.00	35.21	495,284	-0.48(-1.34%)
Dec 27, 2002	35.83	36.04	35.43	35.69	275,120	-0.44(-1.22%)
Dec 26, 2002	36.01	36.53	35.79	36.13	272,287	+0.14(+0.39%)
Dec 24, 2002	36.18	36.26	35.80	35.99	97,901	-0.03(-0.07%)
Dec 23, 2002	35.61	36.17	35.61	36.02	663,325	+0.11(+0.29%)
Dec 20, 2002	35.57	35.91	35.35	35.91	429,223	+0.74(+2.11%)
Dec 19, 2002	35.65	36.18	35.00	35.17	554,886	-0.26(-0.75%)
Dec 18, 2002	35.92	36.01	35.31	35.43	635,450	-0.66(-1.83%)
Dec 17, 2002	36.49	36.80	36.01	36.10	813,463	-0.44(-1.21%)
Dec 16, 2002	36.14	36.67	35.98	36.54	310,133	+0.62(+1.72%)
Dec 13, 2002	36.36	36.53	35.92	35.92	428,657	-1.06(-2.86%)
Dec 12, 2002	36.98	37.06	36.62	36.98	272,967	+0.35(+0.96%)
Dec 11, 2002	36.36	37.06	36.36	36.62	557,605	+0.04(+0.12%)
Dec 10, 2002	37.06	37.06	36.10	36.58	491,318	+0.75(+2.09%)
Dec 09, 2002	36.71	36.98	35.83	35.83	431,376	-1.31(-3.52%)
Dec 06, 2002	36.36	37.37	36.36	37.14	603,157	+0.29(+0.79%)
Dec 05, 2002	37.33	37.37	36.72	36.85	483,386	-0.39(-1.04%)
Dec 04, 2002	36.85	37.55	36.58	37.23	832,046	-0.23(-0.61%)
Dec 03, 2002	38.17	38.17	37.42	37.46	517,493	-0.76(-1.99%)
Dec 02, 2002	38.83	39.05	38.07	38.22	603,270	+0.36(+0.96%)
Nov 29, 2002	38.79	38.83	37.86	37.86	124,982	-0.66(-1.72%)
Nov 27, 2002	37.95	38.65	37.77	38.52	853,915	+1.15(+3.07%)
Nov 26, 2002	37.86	38.16	37.29	37.37	537,663	-0.49(-1.28%)
Nov 25, 2002	37.86	38.30	37.38	37.86	2,425,659	+0.35(+0.94%)
Nov 22, 2002	37.24	37.95	37.15	37.51	1,343,194	+0.18(+0.47%)
Nov 21, 2002	36.85	37.60	36.83	37.33	623,326	+0.88(+2.42%)
Nov 20, 2002	35.35	36.54	35.35	36.45	418,006	+0.88(+2.48%)
Nov 19, 2002	35.65	36.01	35.32	35.57	98,920	-0.23(-0.64%)
Nov 18, 2002	36.54	36.54	35.50	35.80	243,733	-0.47(-1.29%)
Nov 15, 2002	35.65	36.32	35.62	36.26	264,355	+0.30(+0.83%)
Nov 14, 2002	35.65	36.27	35.57	35.96	313,759	+0.92(+2.62%)
Nov 13, 2002	34.59	35.52	34.56	35.05	325,203	+0.10(+0.28%)
Nov 12, 2002	34.63	35.34	34.42	34.95	429,563	+0.53(+1.54%)
Nov 11, 2002	35.12	35.16	34.24	34.42	296,876	-1.06(-2.98%)
Nov 08, 2002	35.79	36.01	35.17	35.48	265,035	-0.35(-0.99%)
Nov 07, 2002	36.27	36.53	35.61	35.83	273,647	-1.05(-2.85%)
Nov 06, 2002	36.27	37.07	35.96	36.88	620,040	+0.75(+2.08%)
Nov 05, 2002	36.18	36.18	35.60	36.13	251,551	-0.10(-0.27%)
Nov 04, 2002	36.18	36.85	36.01	36.23	610,295	+0.45(+1.26%)
Nov 01, 2002	34.42	35.78	34.42	35.78	246,792	+0.92(+2.63%)
Oct 31, 2002	34.99	35.21	34.69	34.86	656,300	-0.04(-0.10%)
Oct 30, 2002	34.33	34.90	34.12	34.90	299,822	+0.70(+2.04%)
Oct 29, 2002	34.15	34.42	33.45	34.20	325,997	-0.04(-0.13%)
Oct 28, 2002	34.90	34.95	34.11	34.24	235,121	-0.37(-1.07%)
Oct 25, 2002	34.11	34.64	33.86	34.61	78,184	+0.42(+1.24%)
Oct 24, 2002	34.77	34.85	33.93	34.19	3,535,318	-0.45(-1.30%)
Oct 23, 2002	33.62	34.64	33.32	34.64	200,561	+0.59(+1.74%)
Oct 22, 2002	33.80	34.29	33.62	34.05	377,213	-0.33(-0.95%)
Oct 21, 2002	33.76	34.51	33.41	34.37	179,485	+0.62(+1.83%)
Oct 18, 2002	33.45	34.07	33.15	33.76	411,207	+0.26(+0.76%)
Oct 17, 2002	33.54	33.62	33.23	33.50	673,863	+1.02(+3.15%)
Oct 16, 2002	32.94	32.94	32.30	32.48	163,848	-1.02(-3.03%)
Oct 15, 2002	33.09	33.49	33.01	33.49	342,200	+1.58(+4.95%)
Oct 14, 2002	31.51	32.08	31.33	31.91	156,709	+0.05(+0.17%)
Oct 11, 2002	31.37	32.26	31.37	31.86	416,193	+1.01(+3.29%)
Oct 10, 2002	29.93	30.93	29.56	30.84	276,140	+0.89(+2.98%)
Oct 09, 2002	30.45	30.79	29.65	29.95	123,736	-1.20(-3.85%)
Oct 08, 2002	30.76	31.15	30.27	31.15	353,758	+0.57(+1.88%)
Oct 07, 2002	31.46	31.47	30.45	30.58	334,382	-0.79(-2.53%)
Oct 04, 2002	32.57	32.57	31.24	31.37	348,206	-1.06(-3.27%)
Oct 03, 2002	32.87	33.15	32.27	32.43	87,703	-0.34(-1.02%)
Oct 02, 2002	33.54	33.85	32.77	32.77	145,605	-0.77(-2.29%)

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.