Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	21.16	21.25	20.83	21.06	972,740	-0.12(-0.55%)
Dec 30, 2002	21.20	21.20	20.95	21.18	608,739	+0.13(+0.60%)
Dec 27, 2002	21.20	21.27	21.02	21.05	488,190	-0.21(-0.97%)
Dec 26, 2002	21.17	21.41	21.17	21.26	590,110	+0.12(+0.55%)
Dec 24, 2002	21.27	21.32	21.07	21.14	248,591	-0.13(-0.61%)
Dec 23, 2002	21.06	21.31	20.92	21.27	776,393	+0.21(+1.00%)
Dec 20, 2002	21.06	21.09	20.55	21.06	1,596,896	-0.03(-0.16%)
Dec 19, 2002	21.48	21.65	20.95	21.10	1,247,454	-0.38(-1.76%)
Dec 18, 2002	21.18	21.54	21.17	21.47	1,463,286	+0.27(+1.28%)
Dec 17, 2002	21.01	21.30	20.94	21.20	1,896,448	+0.31(+1.47%)
Dec 16, 2002	20.83	20.94	20.64	20.89	1,438,020	+0.05(+0.25%)
Dec 13, 2002	20.79	20.88	20.32	20.84	1,494,333	+0.00(+0.02%)
Dec 12, 2002	20.92	21.13	20.67	20.84	1,100,141	-0.14(-0.65%)
Dec 11, 2002	20.88	21.15	20.83	20.97	1,104,637	+0.08(+0.38%)
Dec 10, 2002	21.02	21.25	20.73	20.89	1,371,215	-0.01(-0.07%)
Dec 09, 2002	21.31	21.60	20.76	20.91	1,787,675	-0.41(-1.93%)
Dec 06, 2002	20.99	21.53	20.92	21.32	1,239,960	+0.31(+1.47%)
Dec 05, 2002	21.32	21.39	20.81	21.01	1,542,510	-0.22(-1.06%)
Dec 04, 2002	20.15	21.47	20.15	21.24	2,504,544	+0.79(+3.86%)
Dec 03, 2002	20.50	20.78	20.41	20.45	1,825,788	-0.11(-0.55%)
Dec 02, 2002	21.09	21.18	20.42	20.56	1,852,553	-0.34(-1.63%)
Nov 29, 2002	21.04	21.19	20.90	20.90	256,299	-0.15(-0.71%)
Nov 27, 2002	21.02	21.06	20.67	21.05	893,730	+0.43(+2.08%)
Nov 26, 2002	20.55	21.20	20.46	20.62	2,102,001	+0.07(+0.34%)
Nov 25, 2002	20.95	20.95	20.27	20.55	2,865,334	-0.40(-1.89%)
Nov 22, 2002	20.92	21.54	20.43	20.95	2,848,419	+0.16(+0.79%)
Nov 21, 2002	22.39	22.49	20.70	20.78	3,921,367	-1.49(-6.71%)
Nov 20, 2002	21.74	22.44	21.62	22.28	1,923,426	+0.42(+1.92%)
Nov 19, 2002	22.14	22.33	21.79	21.86	1,533,945	-0.68(-3.01%)
Nov 18, 2002	22.42	23.02	22.21	22.53	3,518,610	+0.72(+3.32%)
Nov 15, 2002	21.09	21.89	21.03	21.81	1,111,917	+0.70(+3.32%)
Nov 14, 2002	20.90	21.34	20.81	21.11	2,330,466	+0.59(+2.89%)
Nov 13, 2002	20.46	21.16	20.46	20.52	2,084,872	+0.11(+0.53%)
Nov 12, 2002	20.13	20.64	19.74	20.41	5,612,261	+0.33(+1.63%)
Nov 11, 2002	21.35	21.35	19.10	20.08	8,414,217	-1.27(-5.95%)
Nov 08, 2002	20.90	21.95	20.88	21.35	10,717,062	-1.86(-8.01%)
Nov 07, 2002	23.08	24.01	22.89	23.21	1,757,913	+0.06(+0.26%)
Nov 06, 2002	22.88	23.86	22.84	23.15	1,757,913	+0.03(+0.14%)
Nov 05, 2002	23.62	23.62	22.63	23.12	3,282,651	-0.62(-2.62%)
Nov 04, 2002	23.29	24.45	23.29	23.74	2,739,861	+0.46(+1.97%)
Nov 01, 2002	23.00	23.81	22.30	23.28	5,475,011	+0.64(+2.83%)
Oct 31, 2002	23.87	24.08	21.95	22.64	8,199,884	-1.22(-5.13%)
Oct 30, 2002	23.82	24.36	23.70	23.87	1,683,828	+0.03(+0.14%)
Oct 29, 2002	24.32	24.50	23.80	23.83	2,335,819	-0.55(-2.26%)
Oct 28, 2002	24.46	24.46	23.57	24.38	2,858,054	-0.34(-1.36%)
Oct 25, 2002	24.94	24.94	24.04	24.72	1,767,762	-0.22(-0.88%)
Oct 24, 2002	25.41	25.45	24.81	24.94	2,334,534	-0.44(-1.75%)
Oct 23, 2002	25.69	26.01	25.06	25.38	8,353,193	-0.21(-0.82%)
Oct 22, 2002	25.66	25.96	25.31	25.59	1,784,249	-0.06(-0.22%)
Oct 21, 2002	24.90	25.91	24.38	25.65	2,313,979	+0.75(+3.00%)
Oct 18, 2002	24.75	25.97	24.53	24.90	3,968,901	-0.46(-1.80%)
Oct 17, 2002	26.71	26.85	25.21	25.36	3,513,471	-0.89(-3.38%)
Oct 16, 2002	25.97	26.25	25.78	26.25	1,399,907	+0.17(+0.66%)
Oct 15, 2002	26.04	26.08	25.62	26.07	1,866,899	+0.50(+1.97%)
Oct 14, 2002	24.69	25.60	24.69	25.57	1,716,802	+0.82(+3.30%)
Oct 11, 2002	24.40	24.85	24.24	24.75	1,221,974	+0.35(+1.44%)
Oct 10, 2002	24.40	24.75	24.12	24.40	2,080,804	+0.12(+0.48%)
Oct 09, 2002	23.96	24.43	23.96	24.29	1,476,133	+0.33(+1.36%)
Oct 08, 2002	24.18	24.22	23.89	23.96	1,233,108	-0.12(-0.48%)
Oct 07, 2002	23.83	24.63	23.81	24.08	1,313,403	+0.23(+0.98%)
Oct 04, 2002	24.58	24.66	23.84	23.84	1,354,728	-0.62(-2.54%)
Oct 03, 2002	24.17	24.70	24.17	24.46	2,676,481	+0.18(+0.73%)
Oct 02, 2002	23.86	24.52	23.86	24.29	1,715,731	+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.