Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	23.50	23.65	23.21	23.43	510,513	+0.00(+0.00%)
Dec 30, 2002	23.70	23.75	23.18	23.43	1,281,254	-0.26(-1.12%)
Dec 27, 2002	23.50	23.79	23.37	23.69	502,343	+0.17(+0.72%)
Dec 26, 2002	23.69	23.90	23.54	23.52	360,450	-0.17(-0.71%)
Dec 24, 2002	23.78	23.97	23.66	23.69	129,364	-0.09(-0.37%)
Dec 23, 2002	23.31	23.79	23.21	23.78	868,240	+0.47(+2.02%)
Dec 20, 2002	23.10	23.37	22.93	23.31	915,084	-0.01(-0.03%)
Dec 19, 2002	23.35	24.23	23.12	23.32	1,126,153	-0.04(-0.16%)
Dec 18, 2002	24.35	24.49	22.69	23.35	2,152,627	-1.00(-4.10%)
Dec 17, 2002	24.71	24.82	24.23	24.35	570,429	-0.36(-1.46%)
Dec 16, 2002	24.49	24.85	24.49	24.71	1,356,830	+0.32(+1.29%)
Dec 13, 2002	24.02	24.56	23.72	24.40	1,157,745	+0.37(+1.56%)
Dec 12, 2002	24.49	24.67	23.79	24.02	1,019,256	-0.30(-1.24%)
Dec 11, 2002	25.31	25.31	23.91	24.32	1,309,442	-0.98(-3.86%)
Dec 10, 2002	24.97	25.45	24.94	25.30	550,820	+0.48(+1.92%)
Dec 09, 2002	25.78	25.78	24.81	24.82	1,019,393	-1.02(-3.95%)
Dec 06, 2002	26.07	26.40	25.78	25.84	1,212,486	-1.14(-4.22%)
Dec 05, 2002	27.21	27.24	26.80	26.98	527,535	-0.19(-0.70%)
Dec 04, 2002	26.95	27.35	26.56	27.17	549,731	-0.10(-0.35%)
Dec 03, 2002	27.43	27.61	27.18	27.27	301,487	-0.23(-0.85%)
Dec 02, 2002	27.76	27.88	27.10	27.50	466,393	+0.13(+0.48%)
Nov 29, 2002	27.65	27.76	27.30	27.37	274,389	-0.54(-1.92%)
Nov 27, 2002	26.58	28.28	26.58	27.91	878,317	+1.62(+6.15%)
Nov 26, 2002	27.00	27.19	26.18	26.29	1,005,503	-0.89(-3.27%)
Nov 25, 2002	27.80	27.80	26.03	27.18	1,106,544	-0.62(-2.22%)
Nov 22, 2002	27.21	28.05	27.13	27.80	932,650	+0.40(+1.47%)
Nov 21, 2002	25.96	27.62	25.85	27.39	1,815,598	+1.62(+6.27%)
Nov 20, 2002	25.14	25.83	25.06	25.78	488,317	+0.49(+1.95%)
Nov 19, 2002	25.48	25.56	25.12	25.28	891,117	-0.27(-1.06%)
Nov 18, 2002	25.34	25.61	24.99	25.56	633,750	+0.29(+1.13%)
Nov 15, 2002	25.23	25.34	24.84	25.27	578,055	+0.01(+0.06%)
Nov 14, 2002	23.90	25.25	23.90	25.25	921,212	+1.65(+7.00%)
Nov 13, 2002	23.63	23.85	23.35	23.60	522,496	-0.07(-0.31%)
Nov 12, 2002	23.91	23.93	23.24	23.68	920,122	-0.23(-0.95%)
Nov 11, 2002	24.45	24.45	23.57	23.90	316,875	-0.66(-2.69%)
Nov 08, 2002	24.75	25.19	24.38	24.56	412,741	-0.18(-0.71%)
Nov 07, 2002	25.08	25.08	24.54	24.74	471,295	-0.51(-2.04%)
Nov 06, 2002	25.89	25.89	24.77	25.25	1,192,605	-0.45(-1.74%)
Nov 05, 2002	25.59	25.92	25.48	25.70	623,128	+0.00(+0.00%)
Nov 04, 2002	25.45	25.78	24.87	25.70	731,386	+0.59(+2.34%)
Nov 01, 2002	24.86	25.18	24.34	25.12	826,571	+0.07(+0.29%)
Oct 31, 2002	25.08	25.26	24.81	25.04	601,885	+0.00(+0.00%)
Oct 30, 2002	24.89	25.56	24.84	25.04	845,636	+0.23(+0.92%)
Oct 29, 2002	25.70	25.72	24.37	24.81	992,430	-0.95(-3.70%)
Oct 28, 2002	26.20	26.22	24.65	25.77	967,102	-0.25(-0.96%)
Oct 25, 2002	25.34	26.03	25.23	26.02	615,775	+0.49(+1.93%)
Oct 24, 2002	25.09	25.96	24.99	25.53	868,513	+0.50(+2.00%)
Oct 23, 2002	24.67	25.22	24.56	25.03	936,463	+0.12(+0.50%)
Oct 22, 2002	25.64	25.69	24.75	24.90	921,484	-0.73(-2.84%)
Oct 21, 2002	25.92	26.77	25.53	25.63	1,193,014	-0.29(-1.13%)
Oct 18, 2002	25.12	26.23	24.60	25.92	2,747,976	+0.81(+3.22%)
Oct 17, 2002	24.27	25.30	24.10	25.12	3,006,706	+3.86(+18.13%)
Oct 16, 2002	21.81	22.07	21.06	21.26	664,117	-0.87(-3.92%)
Oct 15, 2002	21.26	22.29	21.22	22.13	688,355	+1.17(+5.57%)
Oct 14, 2002	20.55	21.00	20.38	20.96	786,809	+0.42(+2.04%)
Oct 11, 2002	20.16	20.96	19.83	20.54	699,249	+0.97(+4.95%)
Oct 10, 2002	18.47	19.64	18.45	19.57	627,077	+1.21(+6.60%)
Oct 09, 2002	18.84	19.06	18.35	18.36	950,761	-0.54(-2.84%)
Oct 08, 2002	19.02	19.33	18.56	18.89	1,363,775	+0.02(+0.12%)
Oct 07, 2002	19.57	19.74	18.87	18.87	12,868,374	-0.95(-4.81%)
Oct 04, 2002	20.72	20.72	19.46	19.83	1,362,277	-0.71(-3.47%)
Oct 03, 2002	20.61	21.11	20.30	20.54	652,542	-0.08(-0.39%)
Oct 02, 2002	21.56	21.56	20.62	20.62	826,163	-0.94(-4.36%)

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.