Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	24.10	24.22	23.97	24.14	1,165,037	-0.10(-0.42%)
Dec 30, 2002	23.96	24.34	23.91	24.24	700,229	+0.28(+1.15%)
Dec 27, 2002	24.10	24.33	23.84	23.96	467,469	-0.20(-0.84%)
Dec 26, 2002	24.14	24.40	24.11	24.16	505,789	-0.02(-0.07%)
Dec 24, 2002	24.16	24.25	24.03	24.18	363,508	+0.16(+0.66%)
Dec 23, 2002	24.41	24.44	23.96	24.02	986,033	-0.34(-1.41%)
Dec 20, 2002	24.38	24.44	24.24	24.37	2,124,282	+0.16(+0.68%)
Dec 19, 2002	24.18	24.29	24.04	24.20	1,042,448	-0.09(-0.37%)
Dec 18, 2002	24.24	24.29	24.09	24.29	1,499,983	+0.14(+0.58%)
Dec 17, 2002	23.98	24.22	23.98	24.15	1,151,377	+0.25(+1.06%)
Dec 16, 2002	24.07	24.07	23.60	23.90	1,460,954	+0.04(+0.17%)
Dec 13, 2002	23.54	23.94	23.54	23.86	1,927,004	+0.32(+1.36%)
Dec 12, 2002	23.39	23.65	23.23	23.54	987,097	+0.21(+0.92%)
Dec 11, 2002	23.12	23.39	22.97	23.32	1,033,401	+0.17(+0.73%)
Dec 10, 2002	22.78	23.16	22.67	23.16	1,029,675	+0.32(+1.38%)
Dec 09, 2002	22.55	23.10	22.55	22.84	1,726,356	+0.39(+1.76%)
Dec 06, 2002	22.33	22.63	22.28	22.45	1,402,232	+0.11(+0.50%)
Dec 05, 2002	22.79	22.77	22.26	22.33	1,074,737	-0.09(-0.40%)
Dec 04, 2002	22.79	22.87	22.42	22.42	1,633,749	-0.24(-1.04%)
Dec 03, 2002	22.10	22.66	22.10	22.66	1,531,385	+0.57(+2.60%)
Dec 02, 2002	22.27	22.43	21.99	22.08	1,326,124	-0.32(-1.43%)
Nov 29, 2002	22.43	22.51	22.24	22.41	701,825	-0.15(-0.67%)
Nov 27, 2002	22.77	22.77	22.35	22.56	1,235,113	+0.19(+0.86%)
Nov 26, 2002	22.78	22.78	22.35	22.37	1,616,540	-0.41(-1.81%)
Nov 25, 2002	22.94	22.94	22.41	22.78	2,509,967	-0.15(-0.66%)
Nov 22, 2002	22.68	23.11	22.29	22.93	1,856,041	+0.25(+1.12%)
Nov 21, 2002	22.60	22.92	22.56	22.68	1,559,060	-0.26(-1.13%)
Nov 20, 2002	22.83	22.97	22.56	22.94	1,570,769	+0.12(+0.52%)
Nov 19, 2002	23.05	23.05	22.72	22.82	1,060,012	-0.24(-1.03%)
Nov 18, 2002	23.51	23.55	22.96	23.05	1,094,961	-0.21(-0.90%)
Nov 15, 2002	23.06	23.29	22.94	23.26	1,297,029	+0.20(+0.88%)
Nov 14, 2002	22.83	23.12	22.80	23.06	1,001,112	+0.34(+1.49%)
Nov 13, 2002	22.24	22.80	22.24	22.72	2,332,027	+0.48(+2.18%)
Nov 12, 2002	23.11	23.27	22.18	22.24	2,291,578	-0.76(-3.29%)
Nov 11, 2002	22.88	23.11	22.61	22.99	1,174,617	+0.12(+0.52%)
Nov 08, 2002	23.96	23.96	22.83	22.87	2,303,641	-1.08(-4.52%)
Nov 07, 2002	24.69	24.69	23.69	23.96	3,734,081	-0.79(-3.21%)
Nov 06, 2002	24.56	24.77	24.38	24.75	1,327,720	+0.33(+1.34%)
Nov 05, 2002	24.72	24.72	24.04	24.42	2,113,460	-0.29(-1.19%)
Nov 04, 2002	24.24	24.84	24.07	24.72	3,170,279	+0.65(+2.72%)
Nov 01, 2002	24.00	24.19	23.87	24.06	1,700,809	+0.07(+0.28%)
Oct 31, 2002	24.35	24.69	23.94	24.00	2,483,710	-0.70(-2.83%)
Oct 30, 2002	24.80	25.02	24.45	24.69	1,996,016	+0.04(+0.16%)
Oct 29, 2002	24.89	25.20	24.30	24.66	1,685,197	-0.32(-1.26%)
Oct 28, 2002	25.00	25.46	24.85	24.97	2,129,782	+0.25(+1.03%)
Oct 25, 2002	24.78	24.94	24.42	24.72	1,498,032	-0.06(-0.23%)
Oct 24, 2002	24.83	25.08	24.45	24.77	1,824,640	+0.07(+0.27%)
Oct 23, 2002	24.09	24.78	24.09	24.71	1,134,346	+0.48(+2.00%)
Oct 22, 2002	24.74	25.00	23.90	24.22	2,183,891	-0.55(-2.23%)
Oct 21, 2002	23.65	24.77	23.62	24.77	2,003,822	+1.04(+4.39%)
Oct 18, 2002	23.17	23.85	22.97	23.73	2,203,228	+0.28(+1.18%)
Oct 17, 2002	22.97	23.45	22.27	23.45	3,076,962	+0.74(+3.28%)
Oct 16, 2002	23.66	23.66	22.71	22.71	212,889	-0.95(-4.03%)
Oct 15, 2002	23.93	23.96	23.45	23.66	2,738,823	-0.22(-0.92%)
Oct 14, 2002	23.11	23.96	22.77	23.88	1,695,487	+0.21(+0.88%)
Oct 11, 2002	24.10	24.18	23.47	23.67	2,115,944	-0.28(-1.15%)
Oct 10, 2002	22.95	24.07	22.51	23.95	3,223,679	+0.89(+3.84%)
Oct 09, 2002	24.52	24.53	23.00	23.07	3,618,944	-1.66(-6.72%)
Oct 08, 2002	24.24	25.06	23.22	24.73	4,183,101	+0.57(+2.38%)
Oct 07, 2002	23.84	24.67	23.70	24.15	1,882,475	+0.52(+2.19%)
Oct 04, 2002	23.51	23.75	23.30	23.63	2,228,598	-0.16(-0.66%)
Oct 03, 2002	23.63	23.87	23.36	23.79	2,220,969	+0.60(+2.58%)
Oct 02, 2002	23.31	23.65	23.05	23.20	1,802,641	-0.26(-1.11%)

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.