Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	32.06	32.53	32.06	32.31	685,900	+0.16(+0.50%)
Dec 30, 2002	32.07	32.30	31.95	32.15	362,800	+0.23(+0.72%)
Dec 27, 2002	31.62	32.40	31.62	31.92	140,200	+0.10(+0.31%)
Dec 26, 2002	31.94	31.97	31.81	31.82	115,800	-0.10(-0.31%)
Dec 24, 2002	31.95	32.00	31.80	31.92	85,400	-0.08(-0.25%)
Dec 23, 2002	31.26	32.01	31.17	32.00	390,700	+0.73(+2.33%)
Dec 20, 2002	31.12	31.35	31.10	31.27	471,600	+0.16(+0.51%)
Dec 19, 2002	31.05	31.19	31.02	31.11	151,300	-0.04(-0.13%)
Dec 18, 2002	31.30	31.30	31.05	31.15	290,100	-0.15(-0.48%)
Dec 17, 2002	31.27	31.35	31.13	31.30	335,300	+0.03(+0.10%)
Dec 16, 2002	31.01	31.28	30.97	31.27	406,300	+0.26(+0.84%)
Dec 13, 2002	30.74	31.15	30.72	31.01	196,900	+0.17(+0.55%)
Dec 12, 2002	30.85	30.90	30.52	30.84	155,500	-0.01(-0.03%)
Dec 11, 2002	30.85	30.96	30.70	30.85	181,000	-0.35(-1.12%)
Dec 10, 2002	31.45	31.50	31.00	31.20	240,000	-0.15(-0.48%)
Dec 09, 2002	31.07	31.35	31.07	31.35	222,100	+0.18(+0.58%)
Dec 06, 2002	31.24	31.30	31.05	31.17	298,700	-0.07(-0.22%)
Dec 05, 2002	31.23	31.33	31.05	31.24	206,300	+0.03(+0.10%)
Dec 04, 2002	31.60	31.60	31.15	31.21	441,500	-0.44(-1.39%)
Dec 03, 2002	31.70	31.75	31.27	31.65	303,300	-0.10(-0.31%)
Dec 02, 2002	31.23	31.75	31.11	31.75	181,200	+0.64(+2.06%)
Nov 29, 2002	31.05	31.35	31.05	31.11	93,700	+0.01(+0.03%)
Nov 27, 2002	31.01	31.22	30.85	31.10	233,900	+0.10(+0.32%)
Nov 26, 2002	31.10	31.10	30.85	31.00	372,200	-0.20(-0.64%)
Nov 25, 2002	30.92	31.20	30.60	31.20	218,100	+0.28(+0.91%)
Nov 22, 2002	30.94	30.95	30.75	30.92	584,500	-0.02(-0.06%)
Nov 21, 2002	31.00	31.05	30.87	30.94	203,200	-0.03(-0.10%)
Nov 20, 2002	30.95	30.98	30.80	30.97	106,300	+0.12(+0.39%)
Nov 19, 2002	30.70	30.95	30.66	30.85	130,100	+0.09(+0.29%)
Nov 18, 2002	31.00	31.00	30.39	30.76	92,500	-0.15(-0.49%)
Nov 15, 2002	30.95	31.10	30.80	30.91	121,100	-0.04(-0.13%)
Nov 14, 2002	30.48	30.95	30.34	30.95	211,700	+0.50(+1.64%)
Nov 13, 2002	30.45	30.69	30.11	30.45	223,800	+0.00(+0.00%)
Nov 12, 2002	29.66	30.45	29.57	30.45	356,800	+0.70(+2.35%)
Nov 11, 2002	29.85	30.05	29.65	29.75	159,800	-0.05(-0.17%)
Nov 08, 2002	29.95	29.95	29.44	29.80	432,300	-0.30(-1.00%)
Nov 07, 2002	29.95	30.35	29.87	30.10	189,600	+0.15(+0.50%)
Nov 06, 2002	29.55	29.95	29.42	29.95	190,400	+0.51(+1.73%)
Nov 05, 2002	29.52	29.70	29.35	29.44	340,500	-0.14(-0.47%)
Nov 04, 2002	29.28	29.71	29.28	29.58	330,700	+0.33(+1.13%)
Nov 01, 2002	29.43	29.45	29.00	29.25	330,900	-0.17(-0.58%)
Oct 31, 2002	29.50	29.70	29.42	29.42	438,300	-0.08(-0.27%)
Oct 30, 2002	29.61	29.75	29.19	29.50	308,100	-0.10(-0.34%)
Oct 29, 2002	29.62	29.77	29.29	29.60	328,200	-0.22(-0.74%)
Oct 28, 2002	30.20	30.29	29.72	29.82	1,310,000	-0.18(-0.60%)
Oct 25, 2002	29.85	30.26	29.73	30.00	311,400	+0.15(+0.50%)
Oct 24, 2002	29.90	29.91	29.50	29.85	386,600	-0.05(-0.17%)
Oct 23, 2002	29.90	29.99	29.75	29.90	125,500	-0.10(-0.33%)
Oct 22, 2002	30.35	30.43	29.85	30.00	338,700	-0.35(-1.15%)
Oct 21, 2002	30.35	30.54	30.24	30.35	121,700	+0.00(+0.00%)
Oct 18, 2002	30.38	30.65	30.25	30.35	550,000	-0.03(-0.10%)
Oct 17, 2002	30.38	30.75	30.26	30.38	159,600	+0.25(+0.83%)
Oct 16, 2002	30.20	30.20	29.80	30.13	256,300	-0.27(-0.89%)
Oct 15, 2002	30.04	30.40	29.85	30.40	215,000	+0.85(+2.88%)
Oct 14, 2002	29.74	29.95	29.25	29.55	2,610,000	-0.18(-0.61%)
Oct 11, 2002	29.36	30.80	29.36	29.73	287,600	+0.32(+1.09%)
Oct 10, 2002	28.96	29.45	27.98	29.41	572,900	+0.45(+1.55%)
Oct 09, 2002	30.00	30.10	28.96	28.96	533,700	-1.14(-3.79%)
Oct 08, 2002	30.54	30.64	29.75	30.10	266,400	-0.54(-1.76%)
Oct 07, 2002	31.20	31.29	30.63	30.64	238,100	-0.51(-1.64%)
Oct 04, 2002	31.58	31.64	31.09	31.15	313,200	-0.53(-1.67%)
Oct 03, 2002	31.43	31.68	31.38	31.68	180,000	+0.00(+0.00%)
Oct 02, 2002	31.75	31.75	31.40	31.68	209,300	-0.27(-0.85%)

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.