Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	36.43	36.54	35.94	36.38	648,457	-0.02(-0.04%)
Dec 30, 2002	36.14	36.50	35.95	36.39	556,114	+0.19(+0.54%)
Dec 27, 2002	36.77	36.77	36.18	36.20	251,856	-0.53(-1.44%)
Dec 26, 2002	37.20	37.35	36.64	36.73	234,261	-0.09(-0.25%)
Dec 24, 2002	36.80	37.09	36.80	36.82	109,424	-0.30(-0.80%)
Dec 23, 2002	36.98	37.33	36.87	37.12	306,440	+0.09(+0.25%)
Dec 20, 2002	36.83	37.06	36.76	37.02	513,217	+0.52(+1.43%)
Dec 19, 2002	36.77	37.17	36.33	36.50	446,946	-0.25(-0.68%)
Dec 18, 2002	37.11	37.11	36.68	36.75	651,925	-0.45(-1.21%)
Dec 17, 2002	37.52	37.60	37.16	37.20	715,499	-0.38(-1.02%)
Dec 16, 2002	36.77	37.58	36.77	37.58	593,873	+0.91(+2.48%)
Dec 13, 2002	36.98	37.09	36.61	36.67	303,101	-0.74(-1.98%)
Dec 12, 2002	37.61	37.72	37.21	37.41	953,357	-0.19(-0.52%)
Dec 11, 2002	37.31	37.76	37.15	37.61	209,602	+0.05(+0.12%)
Dec 10, 2002	36.98	37.56	36.98	37.56	222,060	+0.55(+1.47%)
Dec 09, 2002	37.45	37.69	37.02	37.02	266,883	-0.79(-2.10%)
Dec 06, 2002	37.26	37.97	37.26	37.81	170,944	+0.17(+0.46%)
Dec 05, 2002	38.23	38.23	37.53	37.64	179,292	-0.41(-1.08%)
Dec 04, 2002	37.77	38.33	37.70	38.05	138,835	-0.06(-0.16%)
Dec 03, 2002	38.50	38.50	38.03	38.11	123,424	-0.54(-1.41%)
Dec 02, 2002	39.48	39.51	38.42	38.66	566,389	-0.23(-0.60%)
Nov 29, 2002	39.05	39.05	38.74	38.89	74,619	+0.03(+0.08%)
Nov 27, 2002	38.27	38.97	38.23	38.86	89,260	+1.11(+2.95%)
Nov 26, 2002	38.39	38.46	37.72	37.75	257,764	-0.93(-2.42%)
Nov 25, 2002	38.93	38.93	38.23	38.68	149,495	+0.06(+0.16%)
Nov 22, 2002	38.38	38.81	38.38	38.62	107,498	-0.05(-0.12%)
Nov 21, 2002	37.97	38.77	37.97	38.67	222,317	+0.90(+2.39%)
Nov 20, 2002	37.13	37.86	36.99	37.76	190,851	+0.75(+2.02%)
Nov 19, 2002	37.18	37.46	36.87	37.02	268,039	-0.28(-0.75%)
Nov 18, 2002	37.87	37.87	37.17	37.30	288,717	-0.23(-0.62%)
Nov 15, 2002	36.95	37.71	36.95	37.53	219,106	+0.16(+0.42%)
Nov 14, 2002	36.87	37.39	36.87	37.37	271,121	+0.83(+2.28%)
Nov 13, 2002	36.45	36.83	36.13	36.54	171,971	-0.06(-0.17%)
Nov 12, 2002	36.43	36.98	36.36	36.60	130,102	+0.29(+0.79%)
Nov 11, 2002	36.87	36.87	36.11	36.31	274,461	-0.71(-1.91%)
Nov 08, 2002	37.16	37.65	36.84	37.02	147,826	-0.27(-0.73%)
Nov 07, 2002	37.97	37.97	37.13	37.30	151,293	-0.86(-2.24%)
Nov 06, 2002	38.05	38.32	37.60	38.15	191,493	+0.37(+0.99%)
Nov 05, 2002	37.54	37.91	37.38	37.78	229,124	+0.33(+0.89%)
Nov 04, 2002	37.87	38.28	37.44	37.44	94,655	+0.12(+0.31%)
Nov 01, 2002	36.46	37.40	36.31	37.33	51,501	+0.73(+2.00%)
Oct 31, 2002	37.04	37.14	36.40	36.59	128,304	-0.18(-0.49%)
Oct 30, 2002	36.53	37.01	36.32	36.77	1,179,913	+0.37(+1.03%)
Oct 29, 2002	36.77	36.84	35.86	36.40	326,861	-0.41(-1.12%)
Oct 28, 2002	37.57	37.57	36.65	36.81	103,003	-0.20(-0.55%)
Oct 25, 2002	36.38	37.08	36.28	37.02	113,534	+0.53(+1.45%)
Oct 24, 2002	37.40	37.40	36.28	36.49	64,344	-0.54(-1.45%)
Oct 23, 2002	36.56	37.02	36.05	37.02	96,324	+0.33(+0.89%)
Oct 22, 2002	36.74	37.04	36.51	36.70	142,688	-0.49(-1.32%)
Oct 21, 2002	36.32	37.27	36.07	37.19	59,592	+0.61(+1.66%)
Oct 18, 2002	36.09	36.71	35.87	36.58	241,068	+0.30(+0.82%)
Oct 17, 2002	36.67	36.67	36.17	36.28	136,524	+0.72(+2.04%)
Oct 16, 2002	35.82	36.09	35.36	35.56	187,897	-0.98(-2.68%)
Oct 15, 2002	36.13	36.54	35.79	36.54	132,414	+1.75(+5.04%)
Oct 14, 2002	34.14	34.84	34.14	34.79	193,419	+0.33(+0.95%)
Oct 11, 2002	34.07	34.91	33.80	34.46	219,620	+1.32(+3.99%)
Oct 10, 2002	32.16	33.42	31.84	33.14	129,845	+1.11(+3.45%)
Oct 09, 2002	32.59	32.67	32.03	32.03	210,373	-0.89(-2.70%)
Oct 08, 2002	33.00	33.40	32.29	32.92	162,981	+0.43(+1.32%)
Oct 07, 2002	33.36	33.43	32.55	32.49	89,517	-0.91(-2.73%)
Oct 04, 2002	34.22	34.22	32.92	33.40	359,483	-0.49(-1.45%)
Oct 03, 2002	34.18	34.79	33.82	33.89	494,466	-0.47(-1.36%)
Oct 02, 2002	34.96	35.26	34.22	34.36	166,192	-0.66(-1.89%)

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.