Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	83.28	83.73	82.48	83.51	5,609,400	+0.16(+0.19%)
Dec 30, 2002	83.30	83.79	82.60	83.35	5,939,300	+0.39(+0.47%)
Dec 27, 2002	84.10	84.60	82.90	82.96	5,972,000	-1.59(-1.88%)
Dec 26, 2002	84.90	85.70	84.10	84.55	2,966,400	-0.08(-0.09%)
Dec 24, 2002	84.68	84.99	84.49	84.63	1,449,500	-0.51(-0.60%)
Dec 23, 2002	84.82	85.99	84.68	85.14	4,688,300	-0.21(-0.25%)
Dec 20, 2002	84.34	85.36	83.67	85.35	4,715,100	+1.34(+1.60%)
Dec 19, 2002	84.38	85.38	83.56	84.01	7,280,300	-0.79(-0.93%)
Dec 18, 2002	85.15	85.23	84.36	84.80	6,715,600	-0.77(-0.90%)
Dec 17, 2002	86.13	86.64	85.48	85.57	4,210,300	-1.13(-1.30%)
Dec 16, 2002	84.94	86.70	84.78	86.70	5,628,400	+2.33(+2.76%)
Dec 13, 2002	84.84	85.45	84.37	84.37	6,492,900	-1.28(-1.49%)
Dec 12, 2002	86.25	86.50	85.26	85.65	5,282,400	-0.34(-0.40%)
Dec 11, 2002	85.50	86.50	85.13	85.99	5,673,700	+0.24(+0.28%)
Dec 10, 2002	85.34	86.01	84.92	85.75	6,091,400	+0.99(+1.17%)
Dec 09, 2002	85.97	86.26	84.76	84.76	5,614,100	-2.07(-2.38%)
Dec 06, 2002	85.44	87.04	85.10	86.83	9,464,800	+0.21(+0.24%)
Dec 05, 2002	87.97	88.10	86.29	86.62	6,925,500	-1.13(-1.29%)
Dec 04, 2002	86.94	88.40	86.70	87.75	9,951,900	-0.18(-0.20%)
Dec 03, 2002	88.20	88.39	87.42	87.93	7,015,900	-0.94(-1.06%)
Dec 02, 2002	90.40	90.65	88.03	88.87	8,930,500	-0.03(-0.03%)
Nov 29, 2002	89.70	89.80	88.82	88.90	3,058,100	-0.63(-0.70%)
Nov 27, 2002	87.65	89.65	87.59	89.53	8,266,300	+2.63(+3.03%)
Nov 26, 2002	87.94	88.60	86.85	86.90	5,854,400	-1.58(-1.79%)
Nov 25, 2002	88.18	88.95	87.72	88.48	6,356,900	+0.29(+0.33%)
Nov 22, 2002	88.25	88.99	88.10	88.19	7,770,100	-0.55(-0.62%)
Nov 21, 2002	87.19	88.84	86.91	88.74	9,370,400	+1.81(+2.08%)
Nov 20, 2002	84.70	86.97	84.56	86.93	8,540,700	+1.87(+2.20%)
Nov 19, 2002	84.45	85.59	84.15	85.06	6,070,300	+0.15(+0.18%)
Nov 18, 2002	86.50	86.76	84.90	84.91	5,613,000	-0.94(-1.09%)
Nov 15, 2002	84.75	85.98	84.45	85.85	7,217,100	+0.20(+0.23%)
Nov 14, 2002	85.21	85.80	84.35	85.65	8,669,600	+1.05(+1.24%)
Nov 13, 2002	83.73	85.24	83.18	84.60	16,988,200	+0.30(+0.36%)
Nov 12, 2002	84.26	85.34	83.80	84.30	9,216,900	+0.34(+0.40%)
Nov 11, 2002	85.15	85.17	83.61	83.96	7,271,200	-1.32(-1.55%)
Nov 08, 2002	85.92	86.94	85.14	85.28	9,417,000	-0.77(-0.89%)
Nov 07, 2002	87.20	87.38	85.55	86.05	9,719,400	-2.00(-2.27%)
Nov 06, 2002	87.48	88.15	85.91	88.05	17,487,200	+1.15(+1.32%)
Nov 05, 2002	85.52	87.06	85.50	86.90	10,788,700	+1.20(+1.40%)
Nov 04, 2002	86.58	87.50	85.60	85.70	12,262,800	+0.40(+0.47%)
Nov 01, 2002	83.50	85.61	83.20	85.30	9,547,200	+1.55(+1.85%)
Oct 31, 2002	84.59	85.15	83.43	83.75	10,200,900	-0.60(-0.71%)
Oct 30, 2002	83.88	84.95	83.16	84.35	9,935,500	+0.64(+0.76%)
Oct 29, 2002	83.71	84.20	81.85	83.71	13,934,400	-0.32(-0.38%)
Oct 28, 2002	85.56	85.80	83.30	84.03	8,819,700	-0.60(-0.71%)
Oct 25, 2002	82.82	84.69	82.55	84.63	12,113,500	+1.60(+1.93%)
Oct 24, 2002	85.68	85.89	82.78	83.03	12,453,800	-2.20(-2.58%)
Oct 23, 2002	84.00	85.24	83.00	85.23	12,135,800	+0.50(+0.59%)
Oct 22, 2002	84.39	85.01	83.80	84.73	10,872,000	-0.69(-0.81%)
Oct 21, 2002	82.50	85.64	82.34	85.42	14,126,800	+2.32(+2.79%)
Oct 18, 2002	82.14	83.48	81.49	83.10	11,020,100	+0.26(+0.31%)
Oct 17, 2002	83.34	83.79	82.10	82.84	13,064,400	+2.04(+2.52%)
Oct 16, 2002	81.61	82.10	80.22	80.80	17,374,900	-2.00(-2.42%)
Oct 15, 2002	81.50	82.85	81.10	82.80	16,550,600	+3.86(+4.89%)
Oct 14, 2002	77.95	79.40	77.58	78.94	12,539,100	-0.05(-0.06%)
Oct 11, 2002	76.75	79.21	76.54	78.99	23,484,000	+3.57(+4.73%)
Oct 10, 2002	73.00	75.80	72.03	75.42	21,247,100	+2.30(+3.15%)
Oct 09, 2002	74.03	74.74	72.90	73.12	20,797,000	-2.27(-3.01%)
Oct 08, 2002	75.29	76.50	73.40	75.39	935,779,968	+0.65(+0.87%)
Oct 07, 2002	75.23	76.65	74.14	74.74	13,419,600	-1.22(-1.61%)
Oct 04, 2002	77.93	78.01	74.81	75.96	16,881,500	-1.42(-1.84%)
Oct 03, 2002	78.48	79.40	77.00	77.38	13,745,400	-0.54(-0.69%)
Oct 02, 2002	79.06	79.88	77.29	77.92	13,688,700	-2.08(-2.60%)

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.