Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	28.49	28.64	28.13	28.52	999,729	+0.03(+0.09%)
Dec 30, 2002	28.29	28.52	27.96	28.49	924,063	+0.16(+0.56%)
Dec 27, 2002	29.02	29.12	28.26	28.33	1,689,061	-0.69(-2.39%)
Dec 26, 2002	28.92	29.39	28.92	29.02	766,514	+0.17(+0.59%)
Dec 24, 2002	29.12	29.12	28.71	28.85	539,820	-0.23(-0.79%)
Dec 23, 2002	29.02	29.14	28.69	29.08	1,384,881	+0.07(+0.25%)
Dec 20, 2002	28.89	29.31	28.89	29.01	2,729,125	+0.40(+1.41%)
Dec 19, 2002	28.19	28.79	28.19	28.61	1,803,849	+0.39(+1.38%)
Dec 18, 2002	28.56	28.56	27.93	28.22	1,570,179	-0.33(-1.15%)
Dec 17, 2002	28.62	29.10	28.55	28.55	1,214,292	-0.18(-0.62%)
Dec 16, 2002	28.11	28.88	28.09	28.73	1,144,085	+0.78(+2.81%)
Dec 13, 2002	28.03	28.19	27.73	27.94	1,537,578	-0.45(-1.58%)
Dec 12, 2002	28.72	28.72	28.09	28.39	1,097,836	-0.34(-1.19%)
Dec 11, 2002	28.85	29.08	28.53	28.73	2,074,365	-0.29(-1.00%)
Dec 10, 2002	28.98	29.17	28.89	29.02	8,685,194	+0.17(+0.59%)
Dec 09, 2002	29.51	29.51	28.69	28.85	1,055,075	-0.86(-2.89%)
Dec 06, 2002	29.68	29.96	29.40	29.71	2,096,504	-0.03(-0.11%)
Dec 05, 2002	29.94	29.94	29.61	29.74	1,987,630	-0.13(-0.44%)
Dec 04, 2002	29.54	30.07	29.37	29.87	3,918,246	-0.33(-1.09%)
Dec 03, 2002	31.15	31.15	30.11	30.20	2,930,345	-0.94(-3.03%)
Dec 02, 2002	31.59	31.97	30.94	31.15	1,316,797	-0.07(-0.21%)
Nov 29, 2002	31.69	31.69	31.21	31.21	639,596	-0.43(-1.35%)
Nov 27, 2002	31.29	32.04	31.00	31.64	1,260,692	+0.44(+1.42%)
Nov 26, 2002	31.81	31.81	31.11	31.20	2,020,232	-0.60(-1.89%)
Nov 25, 2002	31.39	31.95	30.90	31.80	1,956,697	+0.46(+1.45%)
Nov 22, 2002	31.27	31.82	31.00	31.34	1,421,122	+0.09(+0.27%)
Nov 21, 2002	30.34	31.30	30.34	31.26	2,655,734	+0.88(+2.89%)
Nov 20, 2002	29.68	30.56	29.66	30.38	1,176,838	+0.71(+2.38%)
Nov 19, 2002	29.42	29.95	29.30	29.68	1,327,715	+0.24(+0.81%)
Nov 18, 2002	30.01	30.03	29.33	29.44	1,351,218	-0.44(-1.46%)
Nov 15, 2002	29.87	29.87	29.25	29.87	1,430,675	+0.01(+0.02%)
Nov 14, 2002	29.68	29.97	29.49	29.87	1,625,223	+0.80(+2.75%)
Nov 13, 2002	28.87	29.61	28.32	29.07	2,312,736	+0.21(+0.73%)
Nov 12, 2002	28.23	29.37	28.18	28.86	2,621,009	+0.75(+2.67%)
Nov 11, 2002	27.90	28.34	27.70	28.11	1,731,367	+0.26(+0.95%)
Nov 08, 2002	27.86	28.20	27.63	27.84	1,624,161	-0.07(-0.26%)
Nov 07, 2002	28.58	28.58	27.76	27.92	2,335,178	-0.82(-2.87%)
Nov 06, 2002	29.21	29.26	28.46	28.74	1,696,188	-0.38(-1.31%)
Nov 05, 2002	29.54	29.74	28.93	29.12	1,598,080	-0.45(-1.52%)
Nov 04, 2002	29.55	30.23	29.41	29.57	1,900,592	+0.03(+0.09%)
Nov 01, 2002	28.69	29.72	28.56	29.54	1,635,534	+0.75(+2.61%)
Oct 31, 2002	28.42	28.92	28.08	28.79	2,336,239	+0.44(+1.53%)
Oct 30, 2002	27.97	28.75	27.94	28.36	1,176,838	+0.32(+1.13%)
Oct 29, 2002	28.30	28.46	27.61	28.04	2,077,701	-0.26(-0.91%)
Oct 28, 2002	28.46	29.01	28.15	28.30	2,052,530	+0.14(+0.49%)
Oct 25, 2002	27.55	28.21	27.24	28.16	998,667	+0.55(+1.98%)
Oct 24, 2002	28.32	28.36	27.47	27.61	1,726,970	-0.41(-1.46%)
Oct 23, 2002	27.70	28.05	27.37	28.02	1,389,885	+0.26(+0.95%)
Oct 22, 2002	27.63	27.96	27.50	27.76	1,148,786	-0.01(-0.02%)
Oct 21, 2002	27.51	27.83	27.07	27.76	2,297,572	+0.16(+0.60%)
Oct 18, 2002	27.25	28.36	27.05	27.60	1,553,044	+0.36(+1.31%)
Oct 17, 2002	27.37	27.68	26.81	27.24	2,785,988	+1.00(+3.82%)
Oct 16, 2002	27.37	27.87	25.98	26.24	2,718,966	-1.60(-5.73%)
Oct 15, 2002	27.67	28.23	27.43	27.84	2,936,258	+0.84(+3.10%)
Oct 14, 2002	26.17	27.22	26.06	27.00	2,088,771	+0.77(+2.94%)
Oct 11, 2002	26.21	27.27	26.09	26.23	727,847	+0.66(+2.58%)
Oct 10, 2002	23.43	25.66	23.43	25.57	2,776,890	+2.14(+9.12%)
Oct 09, 2002	24.17	24.40	23.37	23.43	2,675,143	-1.27(-5.15%)
Oct 08, 2002	23.74	25.32	23.74	24.70	3,739,469	+1.27(+5.40%)
Oct 07, 2002	23.95	24.72	23.21	23.44	4,176,026	-0.97(-3.97%)
Oct 04, 2002	25.06	25.09	23.66	24.41	4,888,710	-0.37(-1.49%)
Oct 03, 2002	26.32	26.79	24.24	24.78	8,237,871	-1.60(-6.07%)
Oct 02, 2002	28.39	28.40	25.79	26.38	16,243,740	-6.72(-20.30%)

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.