Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	39.10	39.43	37.72	38.05	10,346	-0.84(-2.15%)
Dec 30, 2002	39.50	39.50	38.34	38.89	13,428	-0.44(-1.11%)
Dec 27, 2002	39.50	39.50	39.18	39.32	1,430	-0.11(-0.28%)
Dec 26, 2002	39.72	39.72	39.29	39.43	8,530	-0.18(-0.46%)
Dec 24, 2002	38.96	39.79	38.67	39.61	10,043	+1.24(+3.22%)
Dec 23, 2002	38.85	38.99	38.01	38.38	39,321	-0.51(-1.31%)
Dec 20, 2002	38.85	38.99	37.80	38.89	58,390	+0.15(+0.38%)
Dec 19, 2002	39.43	39.43	38.38	38.74	83,568	-0.84(-2.11%)
Dec 18, 2002	39.61	40.52	39.58	39.58	20,087	-0.11(-0.27%)
Dec 17, 2002	39.50	39.83	39.43	39.68	3,412	+0.08(+0.19%)
Dec 16, 2002	39.79	39.98	38.99	39.61	7,402	+0.54(+1.39%)
Dec 13, 2002	39.29	40.19	38.56	39.07	17,005	-0.73(-1.83%)
Dec 12, 2002	38.16	39.79	38.16	39.79	19,922	+1.23(+3.19%)
Dec 11, 2002	38.85	38.89	37.87	38.56	17,308	+0.04(+0.10%)
Dec 10, 2002	38.38	38.70	37.61	38.52	25,040	-0.47(-1.21%)
Dec 09, 2002	37.25	39.47	37.07	38.99	13,345	+1.64(+4.38%)
Dec 06, 2002	37.32	37.36	37.07	37.36	11,144	-0.25(-0.68%)
Dec 05, 2002	37.90	37.90	37.54	37.61	13,263	+0.11(+0.29%)
Dec 04, 2002	37.80	38.41	37.29	37.50	16,647	-0.44(-1.15%)
Dec 03, 2002	38.49	38.52	37.61	37.94	33,873	-0.62(-1.60%)
Dec 02, 2002	38.05	39.10	37.98	38.56	13,620	+0.36(+0.95%)
Nov 29, 2002	38.92	39.03	38.16	38.19	5,145	-0.55(-1.41%)
Nov 27, 2002	38.89	38.96	38.23	38.74	20,555	+0.44(+1.14%)
Nov 26, 2002	39.36	39.36	38.16	38.30	11,914	-0.94(-2.41%)
Nov 25, 2002	39.58	39.61	37.83	39.25	11,694	+1.13(+2.95%)
Nov 22, 2002	40.88	40.88	37.80	38.12	27,709	-2.76(-6.76%)
Nov 21, 2002	40.70	41.25	40.52	40.88	53,465	+0.18(+0.45%)
Nov 20, 2002	40.52	40.85	40.16	40.70	54,290	-0.36(-0.88%)
Nov 19, 2002	41.57	41.57	40.70	41.07	45,320	-0.22(-0.53%)
Nov 18, 2002	41.43	41.72	40.70	41.28	47,108	+0.25(+0.62%)
Nov 15, 2002	38.81	41.14	38.09	41.03	50,438	+2.87(+7.52%)
Nov 14, 2002	38.85	38.85	37.10	38.16	10,263	-0.04(-0.10%)
Nov 13, 2002	37.29	39.25	37.25	38.19	17,995	+0.23(+0.59%)
Nov 12, 2002	38.27	38.27	37.10	37.97	42,210	-0.41(-1.06%)
Nov 11, 2002	37.25	38.70	37.21	38.38	62,958	+1.17(+3.13%)
Nov 08, 2002	35.25	37.61	35.25	37.21	22,949	+2.32(+6.66%)
Nov 07, 2002	35.65	35.65	34.60	34.89	24,985	-0.36(-1.03%)
Nov 06, 2002	35.32	35.76	34.89	35.25	9,823	-0.15(-0.41%)
Nov 05, 2002	35.58	35.58	34.89	35.40	3,357	-0.04(-0.10%)
Nov 04, 2002	35.43	35.43	35.00	35.43	5,063	+0.64(+1.83%)
Nov 01, 2002	35.80	35.80	34.71	34.80	3,246	-0.96(-2.69%)
Oct 31, 2002	35.98	36.05	35.76	35.76	2,495,774	-0.04(-0.10%)
Oct 30, 2002	35.43	35.94	35.07	35.80	8,144	+0.36(+1.03%)
Oct 29, 2002	36.34	36.38	35.80	35.43	6,026	-0.91(-2.50%)
Oct 28, 2002	35.94	36.89	35.94	36.34	99,473	+0.73(+2.04%)
Oct 25, 2002	35.98	36.34	35.43	35.61	12,327	-0.69(-1.90%)
Oct 24, 2002	34.85	36.31	34.85	36.31	20,183	+1.27(+3.63%)
Oct 23, 2002	34.52	35.03	34.52	35.03	10,951	+0.33(+0.94%)
Oct 22, 2002	34.78	35.25	34.71	34.71	3,934	-0.18(-0.52%)
Oct 21, 2002	34.52	34.92	34.52	34.89	1,375	+0.33(+0.95%)
Oct 18, 2002	34.42	34.70	33.95	34.56	4,320	+0.04(+0.11%)
Oct 17, 2002	32.89	34.52	32.89	34.52	18,161	+1.74(+5.32%)
Oct 16, 2002	32.27	32.78	31.80	32.78	6,769	+0.51(+1.58%)
Oct 15, 2002	31.32	32.89	31.32	32.27	12,327	+1.02(+3.26%)
Oct 14, 2002	30.89	31.25	30.89	31.25	275	+0.44(+1.42%)
Oct 11, 2002	30.38	30.89	30.38	30.82	1,375	+0.36(+1.19%)
Oct 10, 2002	29.98	30.92	29.98	30.45	10,621	+0.47(+1.58%)
Oct 09, 2002	29.98	30.89	29.98	29.98	11,144	-0.18(-0.60%)
Oct 08, 2002	32.78	32.78	32.34	30.16	63,398	-2.43(-7.47%)
Oct 07, 2002	32.71	33.07	32.42	32.60	3,714	+0.25(+0.79%)
Oct 04, 2002	31.80	32.78	31.80	32.34	65,600	+0.55(+1.71%)
Oct 03, 2002	30.02	31.80	30.02	31.80	18,793	+1.46(+4.80%)
Oct 02, 2002	29.84	30.35	29.44	30.34	32,689	+0.69(+2.32%)

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.