Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	18.90	19.18	18.71	19.10	3,845,600	-0.08(-0.40%)
Dec 30, 2002	18.95	19.22	18.71	19.18	2,702,704	+0.29(+1.56%)
Dec 27, 2002	19.25	19.28	18.88	18.88	2,233,608	-0.31(-1.62%)
Dec 26, 2002	19.17	19.40	19.10	19.19	2,621,409	+0.11(+0.60%)
Dec 24, 2002	19.16	19.20	19.03	19.08	1,274,542	-0.14(-0.71%)
Dec 23, 2002	19.07	19.43	19.01	19.21	3,399,024	-0.08(-0.42%)
Dec 20, 2002	18.82	19.33	18.80	19.30	8,458,379	+0.22(+1.17%)
Dec 19, 2002	19.09	19.40	19.02	19.07	4,891,820	-0.18(-0.94%)
Dec 18, 2002	19.09	19.38	19.05	19.25	4,645,187	+0.16(+0.86%)
Dec 17, 2002	19.25	19.44	19.09	19.09	5,666,140	-0.08(-0.43%)
Dec 16, 2002	18.92	19.25	18.87	19.17	9,709,302	+0.48(+2.54%)
Dec 13, 2002	18.68	18.99	18.66	18.69	6,566,980	-0.29(-1.52%)
Dec 12, 2002	19.72	19.72	18.95	18.98	9,801,584	-0.73(-3.71%)
Dec 11, 2002	19.58	19.84	19.39	19.72	7,784,213	+0.03(+0.14%)
Dec 10, 2002	19.83	20.01	19.55	19.69	5,639,591	-0.08(-0.41%)
Dec 09, 2002	20.34	20.34	19.74	19.77	3,884,233	-0.63(-3.10%)
Dec 06, 2002	20.30	20.43	19.89	20.40	2,867,492	+0.11(+0.54%)
Dec 05, 2002	20.61	20.61	20.21	20.30	2,320,762	-0.17(-0.85%)
Dec 04, 2002	20.55	20.72	20.27	20.47	4,543,934	-0.39(-1.86%)
Dec 03, 2002	20.91	21.00	20.73	20.86	3,911,515	-0.11(-0.52%)
Dec 02, 2002	21.60	21.65	20.59	20.97	6,334,812	-0.47(-2.19%)
Nov 29, 2002	21.37	21.63	21.23	21.44	3,288,800	+0.20(+0.95%)
Nov 27, 2002	20.67	21.30	20.56	21.23	4,163,274	+0.84(+4.10%)
Nov 26, 2002	20.21	20.67	20.07	20.40	4,417,597	-0.05(-0.27%)
Nov 25, 2002	20.02	20.56	19.98	20.45	3,226,363	+0.26(+1.30%)
Nov 22, 2002	20.48	20.81	20.15	20.19	5,795,224	-0.24(-1.18%)
Nov 21, 2002	19.72	20.50	19.66	20.43	6,217,813	+0.90(+4.61%)
Nov 20, 2002	19.53	19.83	19.33	19.53	5,963,307	+0.16(+0.82%)
Nov 19, 2002	19.06	19.70	19.06	19.37	2,682,563	+0.15(+0.77%)
Nov 18, 2002	19.69	19.79	19.20	19.22	3,029,350	-0.29(-1.48%)
Nov 15, 2002	19.40	19.63	19.18	19.51	3,857,867	+0.11(+0.59%)
Nov 14, 2002	19.19	19.48	19.00	19.40	3,631,925	+0.68(+3.65%)
Nov 13, 2002	18.69	19.09	18.37	18.72	5,216,452	+0.03(+0.15%)
Nov 12, 2002	18.50	18.95	18.50	18.69	5,092,678	+0.20(+1.06%)
Nov 11, 2002	18.94	19.02	18.46	18.49	3,360,757	-0.55(-2.87%)
Nov 08, 2002	19.31	19.57	18.94	19.04	4,885,961	-0.51(-2.63%)
Nov 07, 2002	19.88	19.95	19.48	19.55	2,855,957	-0.49(-2.43%)
Nov 06, 2002	19.47	20.15	19.31	20.04	4,407,710	+0.50(+2.57%)
Nov 05, 2002	19.47	19.66	19.37	19.54	2,913,816	+0.12(+0.62%)
Nov 04, 2002	19.50	19.83	19.32	19.42	5,499,704	+0.20(+1.02%)
Nov 01, 2002	18.84	19.38	18.81	19.22	5,662,112	+0.14(+0.74%)
Oct 31, 2002	19.26	19.45	19.00	19.08	4,380,611	-0.31(-1.58%)
Oct 30, 2002	19.60	19.66	19.16	19.38	4,656,905	-0.22(-1.11%)
Oct 29, 2002	19.60	19.72	19.14	19.60	4,341,062	-0.13(-0.64%)
Oct 28, 2002	20.03	20.13	19.60	19.73	4,655,441	-0.21(-1.04%)
Oct 25, 2002	19.77	20.08	19.60	19.93	6,122,785	-0.19(-0.92%)
Oct 24, 2002	20.21	20.42	19.95	20.12	7,500,412	-0.49(-2.39%)
Oct 23, 2002	20.81	21.03	20.21	20.61	6,259,742	-0.20(-0.94%)
Oct 22, 2002	20.95	20.95	20.44	20.81	4,556,934	-0.38(-1.80%)
Oct 21, 2002	20.40	21.24	20.21	21.19	5,348,099	+0.55(+2.65%)
Oct 18, 2002	20.46	20.85	20.15	20.64	5,261,677	+0.19(+0.93%)
Oct 17, 2002	20.86	20.89	20.14	20.45	5,634,098	+0.30(+1.46%)
Oct 16, 2002	19.95	20.61	19.93	20.16	4,907,383	-0.10(-0.51%)
Oct 15, 2002	19.41	20.42	19.41	20.26	6,807,021	+1.20(+6.27%)
Oct 14, 2002	18.68	19.11	18.60	19.07	4,149,908	+0.23(+1.22%)
Oct 11, 2002	17.97	19.09	17.94	18.84	6,635,459	+0.87(+4.86%)
Oct 10, 2002	17.20	18.02	17.13	17.96	5,970,448	+0.79(+4.58%)
Oct 09, 2002	18.11	18.11	17.12	17.18	6,560,755	-0.92(-5.10%)
Oct 08, 2002	18.02	18.42	17.34	18.10	5,847,773	+0.33(+1.84%)
Oct 07, 2002	18.43	18.68	17.70	17.77	5,957,082	-0.67(-3.61%)
Oct 04, 2002	18.68	18.89	18.26	18.44	3,787,008	-0.25(-1.32%)
Oct 03, 2002	18.54	19.12	18.54	18.68	5,994,983	+0.22(+1.18%)
Oct 02, 2002	18.81	18.88	18.30	18.47	4,681,624	-0.50(-2.62%)

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.