Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	38.24	38.39	37.70	38.18	216,405	+0.02(+0.04%)
Dec 30, 2002	37.84	38.26	37.48	38.17	203,148	+0.37(+0.98%)
Dec 27, 2002	38.35	38.42	37.75	37.80	245,649	-0.62(-1.62%)
Dec 26, 2002	38.51	38.85	38.31	38.42	264,495	-0.13(-0.34%)
Dec 24, 2002	38.65	38.79	38.47	38.55	95,400	-0.25(-0.63%)
Dec 23, 2002	39.11	39.11	38.71	38.80	185,991	-0.32(-0.81%)
Dec 20, 2002	38.62	39.18	38.62	39.12	384,591	+0.67(+1.74%)
Dec 19, 2002	38.70	39.08	38.37	38.45	247,989	-0.33(-0.85%)
Dec 18, 2002	38.66	38.85	38.32	38.78	329,872	+0.04(+0.10%)
Dec 17, 2002	38.97	39.03	38.68	38.74	287,891	-0.17(-0.44%)
Dec 16, 2002	38.16	39.01	38.16	38.91	343,909	+0.73(+1.91%)
Dec 13, 2002	38.32	38.62	38.08	38.18	250,328	-0.22(-0.58%)
Dec 12, 2002	38.51	38.58	37.97	38.40	346,509	-0.25(-0.64%)
Dec 11, 2002	38.16	38.78	37.73	38.65	313,755	+0.46(+1.21%)
Dec 10, 2002	37.57	38.21	37.57	38.18	296,469	+0.64(+1.70%)
Dec 09, 2002	38.32	38.51	37.55	37.55	495,588	-1.06(-2.75%)
Dec 06, 2002	38.21	38.69	38.05	38.61	410,586	+0.21(+0.54%)
Dec 05, 2002	38.78	38.92	38.15	38.40	326,493	-0.36(-0.93%)
Dec 04, 2002	38.63	38.98	38.01	38.76	551,867	-0.02(-0.06%)
Dec 03, 2002	38.82	39.18	38.74	38.78	314,015	-0.22(-0.57%)
Dec 02, 2002	39.93	40.12	38.75	39.01	374,973	-0.78(-1.97%)
Nov 29, 2002	39.93	40.10	39.61	39.79	275,413	-0.18(-0.44%)
Nov 27, 2002	39.01	40.00	38.97	39.97	372,373	+0.81(+2.06%)
Nov 26, 2002	40.38	40.38	38.92	39.16	306,737	-1.22(-3.01%)
Nov 25, 2002	40.01	40.58	39.78	40.38	228,493	+0.48(+1.20%)
Nov 22, 2002	40.58	40.93	39.75	39.90	277,623	-0.75(-1.85%)
Nov 21, 2002	39.62	40.87	39.44	40.65	494,418	+1.15(+2.90%)
Nov 20, 2002	39.45	39.75	39.28	39.51	253,708	-0.02(-0.06%)
Nov 19, 2002	39.70	40.09	39.32	39.53	269,954	-0.28(-0.70%)
Nov 18, 2002	40.16	40.47	39.70	39.81	228,493	-0.22(-0.56%)
Nov 15, 2002	39.69	40.24	39.53	40.03	221,734	+0.19(+0.48%)
Nov 14, 2002	39.09	40.00	39.01	39.84	239,411	+0.98(+2.51%)
Nov 13, 2002	39.07	39.51	38.28	38.86	311,156	-0.41(-1.04%)
Nov 12, 2002	38.78	39.62	38.78	39.27	287,891	+0.48(+1.25%)
Nov 11, 2002	39.47	39.66	38.70	38.78	214,586	-0.78(-1.98%)
Nov 08, 2002	40.29	40.78	39.43	39.57	291,660	-0.79(-1.96%)
Nov 07, 2002	41.32	41.35	40.21	40.36	292,050	-1.18(-2.83%)
Nov 06, 2002	40.17	41.59	39.73	41.54	345,079	+1.37(+3.41%)
Nov 05, 2002	39.69	40.21	39.55	40.17	258,387	+0.48(+1.20%)
Nov 04, 2002	40.28	40.55	39.63	39.69	249,808	-0.38(-0.94%)
Nov 01, 2002	39.93	40.08	39.47	40.07	377,962	-0.01(-0.02%)
Oct 31, 2002	40.20	40.47	39.72	40.08	281,522	-0.14(-0.34%)
Oct 30, 2002	40.26	40.45	39.78	40.22	1,312,731	-0.10(-0.25%)
Oct 29, 2002	40.35	40.43	39.01	40.32	263,846	-0.07(-0.17%)
Oct 28, 2002	41.25	41.43	40.29	40.39	419,294	-0.71(-1.72%)
Oct 25, 2002	40.43	41.09	39.93	41.09	397,718	+0.55(+1.35%)
Oct 24, 2002	41.74	41.78	40.09	40.55	529,641	-1.09(-2.62%)
Oct 23, 2002	40.12	41.64	40.12	41.64	824,291	+2.25(+5.70%)
Oct 22, 2002	39.74	39.74	38.82	39.39	284,511	-0.54(-1.35%)
Oct 21, 2002	38.47	39.93	38.20	39.93	214,846	+1.35(+3.51%)
Oct 18, 2002	38.76	38.89	38.07	38.58	203,928	-0.18(-0.48%)
Oct 17, 2002	38.02	38.82	38.01	38.76	314,535	+1.28(+3.41%)
Oct 16, 2002	38.60	39.05	37.42	37.48	251,888	-1.12(-2.89%)
Oct 15, 2002	37.43	38.60	37.43	38.60	432,811	+1.69(+4.56%)
Oct 14, 2002	37.05	37.44	36.55	36.92	277,103	-0.32(-0.87%)
Oct 11, 2002	36.93	37.67	36.85	37.24	508,715	+0.76(+2.09%)
Oct 10, 2002	35.44	36.48	35.03	36.48	456,466	+1.04(+2.93%)
Oct 09, 2002	36.68	36.68	35.32	35.44	332,861	-1.40(-3.80%)
Oct 08, 2002	36.65	37.00	35.73	36.84	502,737	+0.34(+0.93%)
Oct 07, 2002	37.25	37.39	36.37	36.50	259,037	-0.75(-2.02%)
Oct 04, 2002	38.07	38.32	36.88	37.25	427,482	-0.58(-1.55%)
Oct 03, 2002	38.21	39.10	37.70	37.84	546,148	-0.37(-0.97%)
Oct 02, 2002	39.45	39.55	38.20	38.21	386,670	-1.55(-3.89%)

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.