Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	21.13	21.23	20.81	21.04	973,766	-0.12(-0.55%)
Dec 30, 2002	21.18	21.18	20.92	21.16	609,381	+0.13(+0.60%)
Dec 27, 2002	21.18	21.25	21.00	21.03	488,705	-0.21(-0.97%)
Dec 26, 2002	21.15	21.39	21.15	21.24	590,733	+0.12(+0.55%)
Dec 24, 2002	21.25	21.30	21.05	21.12	248,853	-0.13(-0.61%)
Dec 23, 2002	21.04	21.29	20.90	21.25	777,212	+0.21(+1.00%)
Dec 20, 2002	21.04	21.06	20.53	21.04	1,598,580	-0.03(-0.16%)
Dec 19, 2002	21.46	21.62	20.92	21.07	1,248,770	-0.38(-1.76%)
Dec 18, 2002	21.16	21.52	21.15	21.45	1,464,829	+0.27(+1.28%)
Dec 17, 2002	20.99	21.27	20.92	21.18	1,898,448	+0.31(+1.48%)
Dec 16, 2002	20.81	20.91	20.62	20.87	1,439,537	+0.05(+0.25%)
Dec 13, 2002	20.77	20.85	20.30	20.82	1,495,909	+0.00(+0.02%)
Dec 12, 2002	20.90	21.11	20.64	20.82	1,101,301	-0.14(-0.65%)
Dec 11, 2002	20.85	21.12	20.81	20.95	1,105,802	+0.08(+0.38%)
Dec 10, 2002	20.99	21.23	20.71	20.87	1,372,661	-0.01(-0.07%)
Dec 09, 2002	21.29	21.58	20.74	20.89	1,789,561	-0.41(-1.93%)
Dec 06, 2002	20.97	21.50	20.90	21.30	1,241,268	+0.31(+1.47%)
Dec 05, 2002	21.30	21.36	20.78	20.99	1,544,137	-0.22(-1.06%)
Dec 04, 2002	20.13	21.45	20.13	21.21	2,507,186	+0.79(+3.86%)
Dec 03, 2002	20.48	20.76	20.39	20.43	1,827,714	-0.11(-0.54%)
Dec 02, 2002	21.06	21.16	20.40	20.54	1,854,507	-0.34(-1.63%)
Nov 29, 2002	21.02	21.17	20.88	20.88	256,570	-0.15(-0.71%)
Nov 27, 2002	20.99	21.04	20.64	21.03	894,673	+0.43(+2.08%)
Nov 26, 2002	20.53	21.18	20.43	20.60	2,104,219	+0.07(+0.34%)
Nov 25, 2002	20.93	20.93	20.25	20.53	2,868,357	-0.40(-1.90%)
Nov 22, 2002	20.90	21.52	20.41	20.92	2,851,423	+0.16(+0.79%)
Nov 21, 2002	22.37	22.46	20.68	20.76	3,925,503	-1.49(-6.71%)
Nov 20, 2002	21.72	22.42	21.60	22.25	1,925,455	+0.42(+1.92%)
Nov 19, 2002	22.11	22.31	21.77	21.83	1,535,563	-0.68(-3.01%)
Nov 18, 2002	22.39	23.00	22.18	22.51	3,522,321	+0.72(+3.32%)
Nov 15, 2002	21.07	21.87	21.00	21.79	1,113,090	+0.70(+3.32%)
Nov 14, 2002	20.88	21.32	20.78	21.09	2,332,924	+0.59(+2.89%)
Nov 13, 2002	20.43	21.13	20.43	20.50	2,087,071	+0.11(+0.53%)
Nov 12, 2002	20.11	20.62	19.72	20.39	5,618,181	+0.33(+1.63%)
Nov 11, 2002	21.33	21.33	19.08	20.06	8,423,092	-1.27(-5.95%)
Nov 08, 2002	20.88	21.93	20.85	21.33	10,728,366	-1.86(-8.01%)
Nov 07, 2002	23.06	23.98	22.87	23.19	1,759,767	+0.06(+0.26%)
Nov 06, 2002	22.86	23.84	22.81	23.13	1,759,767	+0.03(+0.14%)
Nov 05, 2002	23.60	23.60	22.60	23.09	3,286,114	-0.62(-2.62%)
Nov 04, 2002	23.26	24.43	23.26	23.71	2,742,751	+0.46(+1.97%)
Nov 01, 2002	22.98	23.78	22.28	23.26	5,480,786	+0.64(+2.83%)
Oct 31, 2002	23.84	24.05	21.93	22.62	8,208,533	-1.22(-5.13%)
Oct 30, 2002	23.79	24.33	23.68	23.84	1,685,604	+0.03(+0.14%)
Oct 29, 2002	24.29	24.47	23.77	23.81	2,338,283	-0.55(-2.26%)
Oct 28, 2002	24.44	24.44	23.54	24.36	2,861,069	-0.34(-1.36%)
Oct 25, 2002	24.92	24.92	24.02	24.69	1,769,627	-0.22(-0.88%)
Oct 24, 2002	25.38	25.43	24.79	24.91	2,336,997	-0.44(-1.75%)
Oct 23, 2002	25.66	25.99	25.03	25.36	8,362,004	-0.21(-0.82%)
Oct 22, 2002	25.64	25.93	25.29	25.57	1,786,132	-0.06(-0.22%)
Oct 21, 2002	24.88	25.88	24.35	25.62	2,316,420	+0.75(+3.00%)
Oct 18, 2002	24.73	25.94	24.50	24.88	3,973,088	-0.46(-1.80%)
Oct 17, 2002	26.69	26.83	25.19	25.33	3,517,177	-0.89(-3.38%)
Oct 16, 2002	25.94	26.22	25.75	26.22	1,401,383	+0.17(+0.66%)
Oct 15, 2002	26.01	26.06	25.59	26.05	1,868,868	+0.50(+1.97%)
Oct 14, 2002	24.67	25.57	24.67	25.54	1,718,613	+0.82(+3.30%)
Oct 11, 2002	24.38	24.82	24.21	24.73	1,223,263	+0.35(+1.44%)
Oct 10, 2002	24.38	24.73	24.10	24.38	2,082,999	+0.12(+0.48%)
Oct 09, 2002	23.93	24.40	23.93	24.26	1,477,690	+0.33(+1.36%)
Oct 08, 2002	24.15	24.19	23.87	23.93	1,234,409	-0.12(-0.49%)
Oct 07, 2002	23.81	24.60	23.79	24.05	1,314,788	+0.23(+0.98%)
Oct 04, 2002	24.55	24.63	23.81	23.82	1,356,157	-0.62(-2.54%)
Oct 03, 2002	24.14	24.67	24.14	24.44	2,679,305	+0.18(+0.73%)
Oct 02, 2002	23.84	24.49	23.84	24.26	1,717,541	+0.42(+1.78%)

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.