Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	44.90	45.09	44.20	44.91	736,200	-0.39(-0.86%)
Dec 30, 2002	45.75	46.00	44.93	45.30	517,400	-0.45(-0.98%)
Dec 27, 2002	45.68	46.39	45.40	45.75	598,600	+0.27(+0.59%)
Dec 26, 2002	46.33	46.70	45.31	45.48	648,900	-1.15(-2.47%)
Dec 24, 2002	46.50	46.98	46.26	46.63	550,600	+0.38(+0.82%)
Dec 23, 2002	45.77	46.44	45.76	46.25	1,085,200	+0.68(+1.49%)
Dec 20, 2002	45.02	45.60	44.75	45.57	2,249,800	+0.56(+1.24%)
Dec 19, 2002	43.15	45.12	43.05	45.01	2,457,100	+2.11(+4.92%)
Dec 18, 2002	40.70	43.35	40.60	42.90	2,207,800	+1.81(+4.40%)
Dec 17, 2002	42.20	42.79	40.95	41.09	2,440,100	-1.61(-3.77%)
Dec 16, 2002	42.00	42.70	41.89	42.70	1,596,700	+0.98(+2.35%)
Dec 13, 2002	42.90	42.90	41.65	41.72	1,083,300	-1.32(-3.07%)
Dec 12, 2002	43.49	43.55	42.70	43.04	827,400	-0.38(-0.88%)
Dec 11, 2002	43.28	43.98	43.00	43.42	1,003,900	+0.12(+0.28%)
Dec 10, 2002	42.77	43.55	42.75	43.30	995,800	+0.64(+1.50%)
Dec 09, 2002	43.10	43.57	42.64	42.66	675,200	-0.88(-2.02%)
Dec 06, 2002	43.06	44.00	42.80	43.54	1,187,100	+0.49(+1.14%)
Dec 05, 2002	43.74	43.99	42.80	43.05	814,500	-0.55(-1.26%)
Dec 04, 2002	44.05	44.05	42.35	43.60	1,886,200	-0.65(-1.47%)
Dec 03, 2002	45.69	45.69	44.25	44.25	1,087,000	-1.43(-3.13%)
Dec 02, 2002	45.50	45.93	44.79	45.68	674,800	+0.74(+1.65%)
Nov 29, 2002	46.00	46.30	44.90	44.94	369,200	-1.11(-2.41%)
Nov 27, 2002	45.00	46.25	45.00	46.05	1,358,400	+1.54(+3.46%)
Nov 26, 2002	44.60	45.99	44.43	44.51	1,350,600	-1.02(-2.24%)
Nov 25, 2002	45.05	45.70	44.54	45.53	1,434,400	+1.09(+2.45%)
Nov 22, 2002	45.10	45.50	44.40	44.44	1,298,000	-0.30(-0.67%)
Nov 21, 2002	43.22	44.85	43.22	44.74	1,656,000	+1.53(+3.54%)
Nov 20, 2002	43.70	44.04	43.15	43.21	1,743,200	-0.09(-0.21%)
Nov 19, 2002	42.00	43.50	41.70	43.30	1,471,900	+1.30(+3.10%)
Nov 18, 2002	43.50	43.70	41.84	42.00	2,178,800	-0.90(-2.10%)
Nov 15, 2002	43.08	43.23	41.55	42.90	2,536,900	-0.10(-0.23%)
Nov 14, 2002	45.30	45.44	42.78	43.00	2,707,500	-1.49(-3.35%)
Nov 13, 2002	45.94	45.98	43.25	44.49	1,736,100	-0.81(-1.79%)
Nov 12, 2002	45.49	46.38	45.07	45.30	1,269,100	+0.39(+0.87%)
Nov 11, 2002	46.10	46.59	44.80	44.91	1,206,500	-1.19(-2.58%)
Nov 08, 2002	45.41	46.67	45.41	46.10	1,252,200	+0.82(+1.81%)
Nov 07, 2002	46.02	46.55	45.27	45.28	1,628,300	-1.71(-3.64%)
Nov 06, 2002	46.75	47.60	46.20	46.99	2,847,200	+2.24(+5.01%)
Nov 05, 2002	44.00	45.21	43.36	44.75	3,391,500	+1.25(+2.87%)
Nov 04, 2002	46.81	47.09	42.96	43.50	3,078,800	-2.86(-6.17%)
Nov 01, 2002	46.50	47.30	45.99	46.36	1,890,500	-0.64(-1.36%)
Oct 31, 2002	45.70	47.17	45.51	47.00	1,148,100	+1.20(+2.62%)
Oct 30, 2002	46.65	46.95	45.76	45.80	1,573,300	-0.69(-1.48%)
Oct 29, 2002	45.91	46.89	45.20	46.49	1,717,200	+0.49(+1.07%)
Oct 28, 2002	47.08	47.18	45.25	46.00	1,543,200	-1.08(-2.29%)
Oct 25, 2002	48.14	48.35	46.30	47.08	1,766,300	-0.97(-2.02%)
Oct 24, 2002	48.75	49.75	47.61	48.05	1,500,100	-0.70(-1.44%)
Oct 23, 2002	46.76	48.83	46.76	48.75	1,725,000	+1.76(+3.75%)
Oct 22, 2002	46.97	47.67	46.38	46.99	1,388,100	+0.41(+0.88%)
Oct 21, 2002	47.20	47.59	46.15	46.58	1,834,900	-0.28(-0.60%)
Oct 18, 2002	45.24	47.10	44.90	46.86	2,216,300	+1.61(+3.56%)
Oct 17, 2002	49.97	50.00	44.80	45.25	4,658,800	-3.25(-6.70%)
Oct 16, 2002	47.89	50.38	47.41	48.50	3,314,100	+0.51(+1.06%)
Oct 15, 2002	51.87	51.87	47.73	47.99	3,581,200	-1.38(-2.80%)
Oct 14, 2002	48.72	49.60	47.87	49.37	1,697,200	+0.72(+1.48%)
Oct 11, 2002	47.05	48.86	47.05	48.65	1,506,700	+2.21(+4.76%)
Oct 10, 2002	45.65	47.40	45.00	46.44	1,913,200	+1.04(+2.29%)
Oct 09, 2002	46.20	47.75	45.03	45.40	2,775,900	-0.90(-1.94%)
Oct 08, 2002	50.49	50.60	45.51	46.30	3,938,700	-3.75(-7.49%)
Oct 07, 2002	50.07	51.22	49.73	50.05	1,321,800	-0.27(-0.54%)
Oct 04, 2002	52.90	53.07	49.55	50.32	2,092,500	-2.23(-4.24%)
Oct 03, 2002	52.50	53.41	52.02	52.55	1,041,100	+0.30(+0.57%)
Oct 02, 2002	53.76	54.45	52.20	52.25	1,069,900	-1.50(-2.79%)

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.