Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	32.15	32.35	31.95	31.98	198,925	-0.16(-0.49%)
Dec 30, 2002	32.17	32.19	31.85	32.14	289,404	+0.09(+0.29%)
Dec 27, 2002	31.76	32.11	31.65	32.04	45,795	+0.21(+0.65%)
Dec 26, 2002	32.20	32.22	31.77	31.83	466,545	-0.30(-0.94%)
Dec 24, 2002	32.25	32.25	32.02	32.14	163,147	-0.12(-0.37%)
Dec 23, 2002	31.63	32.32	31.63	32.26	174,914	+0.55(+1.75%)
Dec 20, 2002	31.45	31.75	31.32	31.70	111,945	+0.26(+0.82%)
Dec 19, 2002	31.35	31.57	31.19	31.44	162,352	+0.09(+0.30%)
Dec 18, 2002	31.70	31.70	31.19	31.35	98,588	-0.35(-1.09%)
Dec 17, 2002	31.95	31.98	31.57	31.70	60,902	-0.25(-0.79%)
Dec 16, 2002	31.82	31.95	31.63	31.95	51,202	+0.22(+0.69%)
Dec 13, 2002	31.87	31.95	31.63	31.73	59,471	-0.16(-0.49%)
Dec 12, 2002	31.92	32.01	31.76	31.88	90,319	-0.06(-0.20%)
Dec 11, 2002	32.01	32.07	31.71	31.95	50,089	-0.09(-0.29%)
Dec 10, 2002	31.95	32.18	31.79	32.04	133,412	+0.03(+0.10%)
Dec 09, 2002	31.76	32.30	31.76	32.01	103,994	+0.25(+0.79%)
Dec 06, 2002	31.66	31.92	31.66	31.76	64,241	+0.04(+0.12%)
Dec 05, 2002	31.77	31.82	31.63	31.72	90,319	-0.04(-0.12%)
Dec 04, 2002	32.05	32.20	31.66	31.76	357,144	-0.77(-2.38%)
Dec 03, 2002	32.42	32.80	32.42	32.53	197,812	+0.08(+0.25%)
Dec 02, 2002	32.20	32.45	32.17	32.45	101,609	+0.38(+1.18%)
Nov 29, 2002	32.39	32.39	31.82	32.07	92,068	-0.22(-0.68%)
Nov 27, 2002	32.07	32.29	31.88	32.29	188,907	+0.28(+0.88%)
Nov 26, 2002	31.95	32.06	31.57	32.01	161,716	+0.00(+0.00%)
Nov 25, 2002	32.01	32.17	31.59	32.01	120,532	+0.06(+0.20%)
Nov 22, 2002	31.95	31.97	31.37	31.95	195,109	+0.07(+0.22%)
Nov 21, 2002	31.38	32.05	31.34	31.88	268,891	+0.61(+1.95%)
Nov 20, 2002	31.19	31.29	30.95	31.27	117,351	+0.08(+0.24%)
Nov 19, 2002	31.02	31.39	31.02	31.19	162,670	+0.18(+0.57%)
Nov 18, 2002	31.54	31.57	30.92	31.02	133,094	-0.41(-1.32%)
Nov 15, 2002	31.31	31.54	31.31	31.43	87,298	-0.01(-0.04%)
Nov 14, 2002	30.57	31.51	30.57	31.44	163,306	+0.88(+2.88%)
Nov 13, 2002	30.78	31.02	30.44	30.56	74,418	-0.16(-0.51%)
Nov 12, 2002	30.50	30.82	30.50	30.72	70,124	+0.31(+1.03%)
Nov 11, 2002	30.82	30.82	30.23	30.41	114,489	-0.38(-1.25%)
Nov 08, 2002	30.93	31.00	30.63	30.79	45,477	-0.14(-0.47%)
Nov 07, 2002	30.97	31.33	30.90	30.93	52,315	-0.09(-0.30%)
Nov 06, 2002	30.71	31.32	30.65	31.03	53,746	+0.37(+1.21%)
Nov 05, 2002	30.70	30.78	30.53	30.66	104,153	-0.11(-0.35%)
Nov 04, 2002	30.31	30.80	30.31	30.76	47,385	+0.47(+1.56%)
Nov 01, 2002	29.75	30.34	29.56	30.29	181,116	+0.45(+1.50%)
Oct 31, 2002	30.12	30.43	29.64	29.85	433,470	-0.31(-1.02%)
Oct 30, 2002	29.75	30.15	29.63	30.15	217,053	+0.41(+1.37%)
Oct 29, 2002	29.37	29.81	28.93	29.75	155,356	+0.35(+1.18%)
Oct 28, 2002	29.56	29.68	29.19	29.40	69,011	-0.06(-0.21%)
Oct 25, 2002	29.07	29.49	28.97	29.46	63,764	+0.42(+1.43%)
Oct 24, 2002	28.85	29.26	28.83	29.05	91,909	+0.21(+0.74%)
Oct 23, 2002	28.87	28.98	28.34	28.83	144,543	-0.09(-0.33%)
Oct 22, 2002	29.24	29.24	28.83	28.93	47,704	-0.45(-1.54%)
Oct 21, 2002	29.24	29.38	29.09	29.38	34,187	+0.11(+0.37%)
Oct 18, 2002	29.62	29.81	29.27	29.27	68,693	-0.28(-0.96%)
Oct 17, 2002	29.18	29.56	29.07	29.56	208,307	+0.50(+1.73%)
Oct 16, 2002	29.59	29.59	28.73	29.05	76,326	-0.43(-1.45%)
Oct 15, 2002	29.43	29.87	29.29	29.48	312,143	+0.20(+0.67%)
Oct 14, 2002	29.46	29.46	28.87	29.29	126,097	-0.14(-0.49%)
Oct 11, 2002	29.27	29.70	29.21	29.43	148,995	+0.14(+0.47%)
Oct 10, 2002	28.46	29.32	28.12	29.29	171,893	+0.84(+2.94%)
Oct 09, 2002	29.46	29.46	28.46	28.46	202,583	-1.01(-3.42%)
Oct 08, 2002	29.46	29.54	28.57	29.46	312,143	-0.35(-1.16%)
Oct 07, 2002	30.56	30.65	29.71	29.81	221,187	-0.67(-2.19%)
Oct 04, 2002	30.53	30.71	30.26	30.48	11,528,473	-0.14(-0.47%)
Oct 03, 2002	30.82	31.07	30.56	30.62	210,851	-0.19(-0.63%)
Oct 02, 2002	30.94	31.10	30.71	30.82	208,784	-0.26(-0.83%)

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.