Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	24.31	24.39	23.97	23.88	1,597,480	-0.56(-2.30%)
Dec 30, 2002	24.43	24.55	24.10	24.44	1,254,802	+0.29(+1.21%)
Dec 27, 2002	24.56	24.62	24.15	24.15	1,630,205	-0.46(-1.89%)
Dec 26, 2002	24.51	25.02	24.31	24.61	1,409,779	+0.33(+1.37%)
Dec 24, 2002	24.41	24.56	24.22	24.28	895,113	-0.21(-0.85%)
Dec 23, 2002	23.90	24.56	23.33	24.49	1,584,794	+0.06(+0.23%)
Dec 20, 2002	23.90	24.51	23.33	24.43	3,886,659	+0.51(+2.12%)
Dec 19, 2002	23.81	24.44	23.67	23.92	2,241,172	-0.01(-0.03%)
Dec 18, 2002	24.98	25.14	23.83	23.93	3,325,429	-1.40(-5.53%)
Dec 17, 2002	25.57	25.75	25.21	25.33	1,392,191	-0.22(-0.87%)
Dec 16, 2002	24.89	25.56	24.80	25.55	1,642,027	+0.71(+2.85%)
Dec 13, 2002	25.09	25.19	24.68	24.85	1,282,482	-0.35(-1.38%)
Dec 12, 2002	25.46	25.67	24.98	25.19	1,227,844	-0.17(-0.68%)
Dec 11, 2002	25.31	25.70	25.12	25.37	1,261,866	+0.04(+0.16%)
Dec 10, 2002	25.40	25.47	24.94	25.33	1,208,382	+0.24(+0.97%)
Dec 09, 2002	25.91	26.01	25.01	25.08	1,589,839	-0.92(-3.52%)
Dec 06, 2002	25.94	26.16	25.39	26.00	1,779,847	+0.10(+0.37%)
Dec 05, 2002	26.98	26.98	25.73	25.90	1,795,417	-0.87(-3.26%)
Dec 04, 2002	27.08	27.39	26.49	26.78	2,216,232	-0.38(-1.40%)
Dec 03, 2002	27.40	27.66	27.13	27.16	1,974,180	-0.61(-2.20%)
Dec 02, 2002	28.23	28.43	27.32	27.77	2,603,456	+0.92(+3.44%)
Nov 29, 2002	26.89	27.05	26.61	26.84	842,926	-0.02(-0.08%)
Nov 27, 2002	26.53	27.04	26.50	26.87	3,211,684	+0.44(+1.65%)
Nov 26, 2002	27.28	27.34	26.42	26.43	1,884,510	-1.10(-3.98%)
Nov 25, 2002	27.81	27.85	26.83	27.52	2,213,637	-0.06(-0.23%)
Nov 22, 2002	27.31	27.77	27.26	27.59	2,632,001	-0.03(-0.13%)
Nov 21, 2002	26.39	27.64	26.39	27.62	3,739,468	+1.27(+4.82%)
Nov 20, 2002	25.44	26.45	25.32	26.35	2,393,986	+0.87(+3.40%)
Nov 19, 2002	25.28	25.86	25.26	25.48	1,773,937	+0.04(+0.16%)
Nov 18, 2002	25.94	26.15	25.35	25.44	1,082,238	-0.44(-1.71%)
Nov 15, 2002	25.60	25.95	25.10	25.89	1,710,793	+0.05(+0.19%)
Nov 14, 2002	24.99	25.84	24.97	25.84	2,293,359	+1.06(+4.28%)
Nov 13, 2002	24.32	24.94	23.74	24.78	2,894,379	+0.43(+1.77%)
Nov 12, 2002	24.19	24.76	24.05	24.35	1,980,524	+0.42(+1.74%)
Nov 11, 2002	24.48	24.63	23.84	23.93	1,078,778	-0.55(-2.24%)
Nov 08, 2002	24.67	25.33	24.15	24.48	1,842,415	-0.11(-0.45%)
Nov 07, 2002	25.69	25.79	24.39	24.59	2,281,538	-1.35(-5.19%)
Nov 06, 2002	25.99	26.15	25.05	25.94	2,456,553	+0.10(+0.38%)
Nov 05, 2002	25.53	26.22	25.35	25.84	2,204,554	-0.15(-0.56%)
Nov 04, 2002	25.39	26.52	25.28	25.98	3,639,130	+1.27(+5.14%)
Nov 01, 2002	24.10	25.03	23.72	24.71	1,921,128	+0.56(+2.33%)
Oct 31, 2002	24.49	24.93	24.08	24.15	2,637,335	-0.61(-2.46%)
Oct 30, 2002	24.69	25.18	24.34	24.76	2,271,387	+0.19(+0.76%)
Oct 29, 2002	25.14	25.14	24.29	24.58	3,100,245	-0.77(-3.04%)
Oct 28, 2002	25.46	25.85	25.15	25.35	2,205,996	-0.02(-0.08%)
Oct 25, 2002	24.71	25.64	24.43	25.37	2,276,925	+0.26(+1.05%)
Oct 24, 2002	25.90	26.18	24.87	25.10	2,526,905	-0.68(-2.64%)
Oct 23, 2002	26.14	26.19	24.83	25.78	4,111,976	-0.28(-1.09%)
Oct 22, 2002	26.04	26.50	25.83	26.07	2,199,941	-0.44(-1.65%)
Oct 21, 2002	26.01	26.59	25.78	26.50	2,305,469	+0.08(+0.31%)
Oct 18, 2002	25.68	26.68	25.64	26.42	3,061,032	+0.01(+0.03%)
Oct 17, 2002	26.25	26.98	26.21	26.41	3,303,213	+0.72(+2.81%)
Oct 16, 2002	25.83	27.26	25.55	25.69	4,369,832	-0.69(-2.60%)
Oct 15, 2002	25.32	26.87	25.31	26.38	3,834,184	+1.69(+6.86%)
Oct 14, 2002	24.22	24.95	23.88	24.69	1,612,041	+0.28(+1.14%)
Oct 11, 2002	22.85	25.24	22.85	24.41	4,581,097	+1.67(+7.35%)
Oct 10, 2002	21.50	23.00	21.09	22.74	4,851,981	+1.39(+6.50%)
Oct 09, 2002	21.95	21.98	21.12	21.35	3,525,961	-1.12(-4.97%)
Oct 08, 2002	21.36	22.85	21.33	22.47	2,922,491	+1.14(+5.37%)
Oct 07, 2002	21.85	22.43	21.15	21.32	2,431,901	-0.74(-3.36%)
Oct 04, 2002	22.89	23.29	21.25	22.07	6,547,460	-1.34(-5.72%)
Oct 03, 2002	25.55	25.61	23.27	23.40	6,960,955	-2.61(-10.03%)
Oct 02, 2002	27.23	27.26	25.77	26.01	4,421,973	-1.36(-4.97%)

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.