Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	39.93	39.93	38.50	38.70	111,800	-1.25(-3.13%)
Dec 30, 2002	40.35	40.54	39.74	39.95	170,700	-0.32(-0.79%)
Dec 27, 2002	40.75	41.10	40.00	40.27	78,300	-0.23(-0.57%)
Dec 26, 2002	40.25	40.85	40.25	40.50	125,900	+0.25(+0.62%)
Dec 24, 2002	40.31	40.33	40.20	40.25	69,200	-0.05(-0.12%)
Dec 23, 2002	40.25	40.55	40.25	40.30	157,700	-0.20(-0.49%)
Dec 20, 2002	40.15	40.51	40.00	40.50	109,500	+0.48(+1.20%)
Dec 19, 2002	39.90	40.30	39.45	40.02	170,100	+0.11(+0.28%)
Dec 18, 2002	39.98	40.10	39.40	39.91	112,900	-0.07(-0.18%)
Dec 17, 2002	42.25	42.35	38.90	39.98	203,900	-2.37(-5.60%)
Dec 16, 2002	42.15	42.35	41.51	42.35	61,700	+0.10(+0.24%)
Dec 13, 2002	43.75	43.82	42.25	42.25	73,300	-1.45(-3.32%)
Dec 12, 2002	42.50	43.85	42.50	43.70	134,400	+1.40(+3.31%)
Dec 11, 2002	41.79	42.61	41.70	42.30	101,200	+0.51(+1.22%)
Dec 10, 2002	40.55	41.89	40.55	41.79	200,700	+1.24(+3.06%)
Dec 09, 2002	39.65	40.71	39.50	40.55	61,000	+0.70(+1.76%)
Dec 06, 2002	39.90	40.19	39.40	39.85	80,000	+0.05(+0.13%)
Dec 05, 2002	40.30	40.62	39.45	39.80	55,000	-0.30(-0.75%)
Dec 04, 2002	39.10	40.60	39.10	40.10	57,100	+1.05(+2.69%)
Dec 03, 2002	39.20	39.76	38.57	39.05	55,500	-0.12(-0.31%)
Dec 02, 2002	39.60	40.15	38.30	39.17	219,800	-0.33(-0.84%)
Nov 29, 2002	41.10	41.10	39.50	39.50	32,100	-1.58(-3.85%)
Nov 27, 2002	40.94	41.85	40.90	41.08	44,700	+0.13(+0.32%)
Nov 26, 2002	41.00	41.05	39.85	40.95	91,200	-0.06(-0.15%)
Nov 25, 2002	42.14	42.42	40.65	41.01	112,300	-1.13(-2.68%)
Nov 22, 2002	42.85	42.86	42.01	42.14	78,400	-0.71(-1.66%)
Nov 21, 2002	44.40	44.40	42.85	42.85	124,000	-1.80(-4.03%)
Nov 20, 2002	43.60	44.71	43.60	44.65	77,000	+1.05(+2.41%)
Nov 19, 2002	43.40	44.25	43.20	43.60	61,500	+0.14(+0.32%)
Nov 18, 2002	44.25	45.07	43.45	43.46	89,400	-0.55(-1.25%)
Nov 15, 2002	42.50	44.19	42.50	44.01	116,100	+1.41(+3.31%)
Nov 14, 2002	43.05	43.10	42.20	42.60	60,400	-0.38(-0.88%)
Nov 13, 2002	43.00	43.60	42.97	42.98	100,100	-0.02(-0.05%)
Nov 12, 2002	42.90	43.60	42.60	43.00	134,600	+0.20(+0.47%)
Nov 11, 2002	44.45	44.45	42.70	42.80	128,200	-1.60(-3.60%)
Nov 08, 2002	45.90	45.90	43.95	44.40	320,600	-1.50(-3.27%)
Nov 07, 2002	43.25	45.90	43.25	45.90	174,100	+2.65(+6.13%)
Nov 06, 2002	43.20	44.38	43.00	43.25	175,200	-0.01(-0.02%)
Nov 05, 2002	43.75	43.75	43.12	43.26	180,700	-0.65(-1.48%)
Nov 04, 2002	44.30	45.00	43.85	43.91	157,600	-0.29(-0.66%)
Nov 01, 2002	42.61	44.20	42.21	44.20	93,200	+1.59(+3.73%)
Oct 31, 2002	41.60	42.99	41.55	42.61	86,000	+1.11(+2.67%)
Oct 30, 2002	41.60	41.70	40.97	41.50	108,800	+0.00(+0.00%)
Oct 29, 2002	41.98	41.98	40.80	41.50	71,800	-0.48(-1.14%)
Oct 28, 2002	42.40	42.65	41.50	41.98	73,500	-0.82(-1.92%)
Oct 25, 2002	41.50	42.80	41.20	42.80	44,700	+1.20(+2.88%)
Oct 24, 2002	40.50	42.15	40.50	41.60	210,700	+1.20(+2.97%)
Oct 23, 2002	40.40	40.53	39.95	40.40	118,300	-0.10(-0.25%)
Oct 22, 2002	41.30	41.40	40.28	40.50	40,100	-0.90(-2.17%)
Oct 21, 2002	41.60	41.80	41.00	41.40	86,300	-0.25(-0.60%)
Oct 18, 2002	41.21	41.74	40.85	41.65	67,500	+0.45(+1.09%)
Oct 17, 2002	42.00	42.10	40.83	41.20	203,900	-0.17(-0.41%)
Oct 16, 2002	42.20	42.20	40.60	41.37	158,500	-1.08(-2.54%)
Oct 15, 2002	40.05	42.45	40.05	42.45	159,300	+2.40(+5.99%)
Oct 14, 2002	38.70	40.25	38.70	40.05	54,700	+1.45(+3.76%)
Oct 11, 2002	38.88	39.70	38.21	38.60	95,200	-0.28(-0.72%)
Oct 10, 2002	39.00	39.15	38.00	38.88	88,600	+0.03(+0.08%)
Oct 09, 2002	38.00	39.85	37.30	38.85	321,300	+0.85(+2.24%)
Oct 08, 2002	37.26	38.00	37.00	38.00	78,100	+0.85(+2.29%)
Oct 07, 2002	37.90	38.24	36.25	37.15	151,700	-0.91(-2.39%)
Oct 04, 2002	39.60	39.70	38.00	38.06	1,710,000	-1.69(-4.25%)
Oct 03, 2002	39.95	40.20	39.65	39.75	94,500	-0.50(-1.24%)
Oct 02, 2002	40.00	42.00	39.55	40.25	164,900	+0.25(+0.62%)

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.