Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	39.03	39.40	38.90	39.14	349,100	+0.16(+0.41%)
Dec 30, 2002	38.60	39.00	38.30	38.98	365,500	+0.38(+0.98%)
Dec 27, 2002	38.25	38.63	38.20	38.60	223,800	-0.41(-1.05%)
Dec 26, 2002	38.95	39.20	38.85	39.01	323,700	+0.11(+0.28%)
Dec 24, 2002	38.90	38.99	38.70	38.90	130,200	+0.40(+1.04%)
Dec 23, 2002	38.05	38.50	37.99	38.50	266,400	+0.30(+0.79%)
Dec 20, 2002	38.50	38.50	37.75	38.20	1,501,200	-0.83(-2.13%)
Dec 19, 2002	39.00	39.20	38.85	39.03	401,600	-0.01(-0.03%)
Dec 18, 2002	39.20	39.20	38.76	39.04	279,200	-0.11(-0.28%)
Dec 17, 2002	39.10	39.23	38.86	39.15	180,900	+0.00(+0.00%)
Dec 16, 2002	38.75	39.18	38.75	39.15	664,000	+0.34(+0.88%)
Dec 13, 2002	38.92	39.03	38.75	38.81	295,500	-0.11(-0.28%)
Dec 12, 2002	38.60	38.97	38.60	38.92	401,900	+0.22(+0.57%)
Dec 11, 2002	38.89	38.90	38.58	38.70	253,700	-0.18(-0.46%)
Dec 10, 2002	39.30	39.35	38.88	38.88	373,900	-0.37(-0.94%)
Dec 09, 2002	39.65	39.66	39.20	39.25	434,400	-0.40(-1.01%)
Dec 06, 2002	39.74	39.85	39.50	39.65	184,500	-0.09(-0.23%)
Dec 05, 2002	39.85	39.98	39.58	39.74	104,500	-0.07(-0.18%)
Dec 04, 2002	39.70	39.87	39.67	39.81	138,000	+0.10(+0.25%)
Dec 03, 2002	39.85	40.00	39.71	39.71	280,800	-0.04(-0.10%)
Dec 02, 2002	39.75	40.00	39.56	39.75	272,200	+0.15(+0.38%)
Nov 29, 2002	39.66	39.81	39.60	39.60	81,800	-0.06(-0.15%)
Nov 27, 2002	39.65	39.75	39.59	39.66	243,200	+0.26(+0.66%)
Nov 26, 2002	39.40	39.60	39.40	39.40	260,200	-0.10(-0.25%)
Nov 25, 2002	39.75	39.80	39.26	39.50	240,100	-0.30(-0.75%)
Nov 22, 2002	38.90	39.80	38.71	39.80	416,000	+0.95(+2.45%)
Nov 21, 2002	38.61	38.98	38.61	38.85	176,900	+0.14(+0.36%)
Nov 20, 2002	38.73	38.84	38.28	38.71	223,600	+0.06(+0.16%)
Nov 19, 2002	38.70	38.80	38.51	38.65	167,100	+0.05(+0.13%)
Nov 18, 2002	38.75	38.75	38.45	38.60	153,000	+0.05(+0.13%)
Nov 15, 2002	38.80	39.01	38.48	38.55	270,200	-0.23(-0.59%)
Nov 14, 2002	38.40	38.80	38.40	38.78	248,500	+0.37(+0.96%)
Nov 13, 2002	38.70	38.83	38.29	38.41	220,600	-0.58(-1.49%)
Nov 12, 2002	38.55	39.15	38.47	38.99	313,100	+0.42(+1.09%)
Nov 11, 2002	38.70	38.83	38.40	38.57	124,000	-0.22(-0.57%)
Nov 08, 2002	38.70	38.92	38.50	38.79	117,300	-0.01(-0.03%)
Nov 07, 2002	39.00	39.00	38.70	38.80	176,100	-0.23(-0.59%)
Nov 06, 2002	38.93	39.05	38.54	39.03	200,400	+0.60(+1.56%)
Nov 05, 2002	38.75	38.75	38.40	38.43	337,400	-0.23(-0.59%)
Nov 04, 2002	38.20	38.78	38.20	38.66	245,400	+0.61(+1.60%)
Nov 01, 2002	37.65	38.35	37.64	38.05	232,400	+0.35(+0.93%)
Oct 31, 2002	37.95	38.09	37.65	37.70	265,700	-0.10(-0.26%)
Oct 30, 2002	37.60	38.00	37.31	37.80	302,600	+0.29(+0.77%)
Oct 29, 2002	37.60	37.62	36.89	37.51	390,000	-0.30(-0.79%)
Oct 28, 2002	38.00	38.04	37.75	37.81	207,900	-0.12(-0.32%)
Oct 25, 2002	37.30	38.11	37.30	37.93	169,200	+0.48(+1.28%)
Oct 24, 2002	36.69	37.70	36.38	37.45	365,200	+0.51(+1.38%)
Oct 23, 2002	37.25	37.41	36.65	36.94	494,100	-0.31(-0.83%)
Oct 22, 2002	37.25	37.46	37.16	37.25	224,000	-0.71(-1.87%)
Oct 21, 2002	38.24	38.24	37.71	37.96	87,400	-0.19(-0.50%)
Oct 18, 2002	38.40	38.40	37.75	38.15	121,800	-0.10(-0.26%)
Oct 17, 2002	38.29	38.50	38.09	38.25	124,400	+0.36(+0.95%)
Oct 16, 2002	38.17	38.22	37.63	37.89	164,600	-0.28(-0.73%)
Oct 15, 2002	38.90	39.20	37.98	38.17	306,100	-0.16(-0.42%)
Oct 14, 2002	38.70	38.86	38.18	38.33	381,700	-0.40(-1.03%)
Oct 11, 2002	37.85	39.15	37.85	38.73	555,400	+1.08(+2.87%)
Oct 10, 2002	36.72	37.90	36.64	37.65	425,100	+0.93(+2.53%)
Oct 09, 2002	38.20	38.20	36.61	36.72	827,900	-1.98(-5.12%)
Oct 08, 2002	40.18	40.18	37.58	38.70	542,200	-1.47(-3.66%)
Oct 07, 2002	40.65	40.65	40.12	40.17	222,400	-0.47(-1.16%)
Oct 04, 2002	40.95	40.95	40.45	40.64	195,700	-0.36(-0.88%)
Oct 03, 2002	41.14	41.14	40.80	41.00	342,000	-0.15(-0.36%)
Oct 02, 2002	41.77	41.77	41.04	41.15	312,400	-0.68(-1.63%)

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.