Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	21.04	21.13	20.71	20.94	978,264	-0.12(-0.55%)
Dec 30, 2002	21.08	21.08	20.83	21.06	612,195	+0.13(+0.60%)
Dec 27, 2002	21.08	21.15	20.90	20.93	490,962	-0.20(-0.97%)
Dec 26, 2002	21.05	21.29	21.05	21.14	593,461	+0.12(+0.55%)
Dec 24, 2002	21.15	21.20	20.95	21.02	250,003	-0.13(-0.61%)
Dec 23, 2002	20.94	21.19	20.80	21.15	780,802	+0.21(+1.00%)
Dec 20, 2002	20.94	20.97	20.43	20.94	1,605,964	-0.03(-0.15%)
Dec 19, 2002	21.36	21.52	20.83	20.98	1,254,538	-0.38(-1.76%)
Dec 18, 2002	21.06	21.42	21.05	21.35	1,471,595	+0.27(+1.28%)
Dec 17, 2002	20.89	21.18	20.82	21.08	1,907,217	+0.31(+1.48%)
Dec 16, 2002	20.71	20.82	20.53	20.78	1,446,186	+0.05(+0.25%)
Dec 13, 2002	20.67	20.76	20.21	20.73	1,502,819	+0.00(+0.02%)
Dec 12, 2002	20.80	21.01	20.55	20.72	1,106,388	-0.13(-0.65%)
Dec 11, 2002	20.76	21.03	20.71	20.86	1,110,910	+0.08(+0.38%)
Dec 10, 2002	20.90	21.13	20.61	20.78	1,379,001	-0.01(-0.07%)
Dec 09, 2002	21.19	21.48	20.64	20.79	1,797,827	-0.41(-1.93%)
Dec 06, 2002	20.87	21.40	20.80	21.20	1,247,001	+0.31(+1.47%)
Dec 05, 2002	21.20	21.26	20.69	20.89	1,551,269	-0.22(-1.06%)
Dec 04, 2002	20.04	21.35	20.04	21.12	2,518,767	+0.78(+3.86%)
Dec 03, 2002	20.39	20.67	20.29	20.33	1,836,156	-0.11(-0.54%)
Dec 02, 2002	20.97	21.06	20.30	20.44	1,863,073	-0.34(-1.63%)
Nov 29, 2002	20.92	21.07	20.78	20.78	257,755	-0.15(-0.71%)
Nov 27, 2002	20.90	20.94	20.55	20.93	898,806	+0.43(+2.08%)
Nov 26, 2002	20.43	21.08	20.34	20.50	2,113,938	+0.07(+0.34%)
Nov 25, 2002	20.83	20.83	20.15	20.43	2,881,605	-0.39(-1.90%)
Nov 22, 2002	20.80	21.42	20.32	20.83	2,864,594	+0.16(+0.79%)
Nov 21, 2002	22.27	22.36	20.58	20.67	3,943,635	-1.49(-6.71%)
Nov 20, 2002	21.62	22.31	21.50	22.15	1,934,349	+0.42(+1.92%)
Nov 19, 2002	22.01	22.20	21.67	21.73	1,542,656	-0.67(-3.01%)
Nov 18, 2002	22.29	22.89	22.08	22.41	3,538,591	+0.72(+3.32%)
Nov 15, 2002	20.97	21.77	20.91	21.69	1,118,231	+0.70(+3.32%)
Nov 14, 2002	20.78	21.22	20.69	20.99	2,343,700	+0.59(+2.89%)
Nov 13, 2002	20.34	21.04	20.34	20.40	2,096,711	+0.11(+0.53%)
Nov 12, 2002	20.02	20.53	19.63	20.29	5,644,131	+0.33(+1.63%)
Nov 11, 2002	21.23	21.23	18.99	19.97	8,461,998	-1.26(-5.95%)
Nov 08, 2002	20.78	21.83	20.76	21.23	10,777,920	-1.85(-8.01%)
Nov 07, 2002	22.95	23.87	22.76	23.08	1,767,895	+0.06(+0.26%)
Nov 06, 2002	22.76	23.73	22.71	23.02	1,767,895	+0.03(+0.14%)
Nov 05, 2002	23.49	23.49	22.50	22.99	3,301,292	-0.62(-2.62%)
Nov 04, 2002	23.15	24.32	23.15	23.61	2,755,419	+0.46(+1.97%)
Nov 01, 2002	22.87	23.67	22.17	23.15	5,506,102	+0.64(+2.83%)
Oct 31, 2002	23.74	23.94	21.83	22.51	8,246,448	-1.22(-5.13%)
Oct 30, 2002	23.68	24.22	23.57	23.73	1,693,390	+0.03(+0.14%)
Oct 29, 2002	24.18	24.36	23.66	23.70	2,349,083	-0.55(-2.26%)
Oct 28, 2002	24.32	24.32	23.43	24.25	2,874,284	-0.33(-1.36%)
Oct 25, 2002	24.80	24.80	23.91	24.58	1,777,801	-0.22(-0.88%)
Oct 24, 2002	25.26	25.31	24.67	24.80	2,347,791	-0.44(-1.75%)
Oct 23, 2002	25.54	25.87	24.91	25.24	8,400,627	-0.21(-0.82%)
Oct 22, 2002	25.52	25.82	25.17	25.45	1,794,382	-0.06(-0.22%)
Oct 21, 2002	24.76	25.76	24.24	25.50	2,327,119	+0.74(+3.00%)
Oct 18, 2002	24.61	25.82	24.39	24.76	3,991,439	-0.46(-1.80%)
Oct 17, 2002	26.56	26.70	25.07	25.22	3,533,423	-0.88(-3.38%)
Oct 16, 2002	25.82	26.10	25.63	26.10	1,407,856	+0.17(+0.66%)
Oct 15, 2002	25.89	25.94	25.47	25.93	1,877,501	+0.50(+1.97%)
Oct 14, 2002	24.55	25.45	24.55	25.43	1,726,551	+0.81(+3.30%)
Oct 11, 2002	24.26	24.71	24.10	24.61	1,228,913	+0.35(+1.44%)
Oct 10, 2002	24.26	24.61	23.99	24.26	2,092,620	+0.12(+0.48%)
Oct 09, 2002	23.82	24.29	23.82	24.15	1,484,515	+0.33(+1.36%)
Oct 08, 2002	24.04	24.08	23.76	23.82	1,240,111	-0.12(-0.48%)
Oct 07, 2002	23.70	24.49	23.68	23.94	1,320,861	+0.23(+0.98%)
Oct 04, 2002	24.44	24.52	23.70	23.71	1,362,421	-0.62(-2.54%)
Oct 03, 2002	24.03	24.56	24.03	24.32	2,691,680	+0.18(+0.73%)
Oct 02, 2002	23.73	24.38	23.73	24.15	1,725,474	+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.