Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	23.49	23.64	23.20	23.42	510,721	+0.00(+0.00%)
Dec 30, 2002	23.69	23.74	23.17	23.42	1,281,776	-0.26(-1.12%)
Dec 27, 2002	23.49	23.78	23.37	23.68	502,547	+0.17(+0.72%)
Dec 26, 2002	23.68	23.89	23.53	23.51	360,597	-0.17(-0.71%)
Dec 24, 2002	23.77	23.96	23.65	23.68	129,417	-0.09(-0.37%)
Dec 23, 2002	23.30	23.78	23.20	23.77	868,594	+0.47(+2.02%)
Dec 20, 2002	23.09	23.37	22.92	23.30	915,457	-0.01(-0.03%)
Dec 19, 2002	23.34	24.22	23.12	23.31	1,126,611	-0.04(-0.16%)
Dec 18, 2002	24.34	24.48	22.68	23.34	2,153,503	-1.00(-4.10%)
Dec 17, 2002	24.70	24.81	24.22	24.34	570,662	-0.36(-1.46%)
Dec 16, 2002	24.48	24.84	24.48	24.70	1,357,383	+0.32(+1.29%)
Dec 13, 2002	24.01	24.55	23.71	24.39	1,158,216	+0.37(+1.56%)
Dec 12, 2002	24.48	24.66	23.78	24.01	1,019,672	-0.30(-1.24%)
Dec 11, 2002	25.30	25.30	23.90	24.31	1,309,975	-0.98(-3.86%)
Dec 10, 2002	24.96	25.44	24.93	25.29	551,045	+0.48(+1.92%)
Dec 09, 2002	25.77	25.77	24.80	24.81	1,019,808	-1.02(-3.95%)
Dec 06, 2002	26.06	26.39	25.77	25.83	1,212,980	-1.14(-4.22%)
Dec 05, 2002	27.20	27.23	26.79	26.97	527,750	-0.19(-0.70%)
Dec 04, 2002	26.94	27.34	26.55	27.16	549,955	-0.10(-0.35%)
Dec 03, 2002	27.42	27.60	27.17	27.26	301,610	-0.23(-0.85%)
Dec 02, 2002	27.75	27.86	27.09	27.49	466,583	+0.13(+0.48%)
Nov 29, 2002	27.64	27.75	27.29	27.36	274,500	-0.54(-1.92%)
Nov 27, 2002	26.57	28.27	26.57	27.89	878,675	+1.62(+6.15%)
Nov 26, 2002	26.98	27.18	26.17	26.28	1,005,913	-0.89(-3.27%)
Nov 25, 2002	27.79	27.79	26.02	27.17	1,106,994	-0.62(-2.22%)
Nov 22, 2002	27.20	28.04	27.12	27.78	933,030	+0.40(+1.47%)
Nov 21, 2002	25.95	27.61	25.84	27.38	1,816,337	+1.61(+6.27%)
Nov 20, 2002	25.13	25.82	25.05	25.77	488,516	+0.49(+1.95%)
Nov 19, 2002	25.47	25.55	25.10	25.27	891,480	-0.27(-1.06%)
Nov 18, 2002	25.33	25.60	24.98	25.55	634,008	+0.29(+1.13%)
Nov 15, 2002	25.22	25.33	24.83	25.26	578,291	+0.01(+0.06%)
Nov 14, 2002	23.89	25.24	23.89	25.24	921,587	+1.65(+7.00%)
Nov 13, 2002	23.62	23.84	23.34	23.59	522,709	-0.07(-0.31%)
Nov 12, 2002	23.90	23.92	23.23	23.67	920,497	-0.23(-0.95%)
Nov 11, 2002	24.44	24.44	23.56	23.89	317,004	-0.66(-2.69%)
Nov 08, 2002	24.74	25.18	24.37	24.55	412,909	-0.18(-0.71%)
Nov 07, 2002	25.07	25.07	24.53	24.73	471,487	-0.51(-2.04%)
Nov 06, 2002	25.88	25.88	24.76	25.24	1,193,091	-0.45(-1.74%)
Nov 05, 2002	25.58	25.91	25.47	25.69	623,382	+0.00(+0.00%)
Nov 04, 2002	25.44	25.77	24.86	25.69	731,684	+0.59(+2.34%)
Nov 01, 2002	24.85	25.17	24.33	25.10	826,908	+0.07(+0.29%)
Oct 31, 2002	25.07	25.25	24.80	25.03	602,131	+0.00(+0.00%)
Oct 30, 2002	24.88	25.55	24.83	25.03	845,980	+0.23(+0.92%)
Oct 29, 2002	25.69	25.71	24.36	24.80	992,835	-0.95(-3.70%)
Oct 28, 2002	26.19	26.21	24.64	25.76	967,496	-0.25(-0.96%)
Oct 25, 2002	25.33	26.02	25.21	26.01	616,026	+0.49(+1.93%)
Oct 24, 2002	25.08	25.95	24.98	25.52	868,866	+0.50(+2.00%)
Oct 23, 2002	24.66	25.21	24.55	25.02	936,845	+0.12(+0.50%)
Oct 22, 2002	25.63	25.68	24.74	24.89	921,859	-0.73(-2.84%)
Oct 21, 2002	25.91	26.76	25.52	25.62	1,193,500	-0.29(-1.13%)
Oct 18, 2002	25.11	26.22	24.59	25.91	2,749,096	+0.81(+3.22%)
Oct 17, 2002	24.26	25.29	24.09	25.10	3,007,930	+3.85(+18.13%)
Oct 16, 2002	21.80	22.06	21.05	21.25	664,387	-0.87(-3.92%)
Oct 15, 2002	21.25	22.28	21.21	22.12	688,636	+1.17(+5.57%)
Oct 14, 2002	20.54	20.99	20.37	20.95	787,129	+0.42(+2.04%)
Oct 11, 2002	20.15	20.95	19.82	20.53	699,534	+0.97(+4.95%)
Oct 10, 2002	18.46	19.64	18.44	19.56	627,333	+1.21(+6.60%)
Oct 09, 2002	18.83	19.06	18.34	18.35	951,149	-0.54(-2.84%)
Oct 08, 2002	19.01	19.32	18.55	18.89	1,364,330	+0.02(+0.12%)
Oct 07, 2002	19.56	19.73	18.87	18.87	12,873,616	-0.95(-4.81%)
Oct 04, 2002	20.72	20.72	19.45	19.82	1,362,832	-0.71(-3.47%)
Oct 03, 2002	20.60	21.10	20.30	20.53	652,808	-0.08(-0.39%)
Oct 02, 2002	21.55	21.55	20.61	20.61	826,499	-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.