Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	22.95	23.41	22.84	23.26	389,200	+0.22(+0.95%)
Dec 30, 2002	22.81	23.07	22.64	23.04	218,800	+0.12(+0.52%)
Dec 27, 2002	22.70	23.09	22.70	22.92	244,600	+0.00(+0.00%)
Dec 26, 2002	23.15	23.25	22.61	22.92	292,300	-0.30(-1.29%)
Dec 24, 2002	23.11	23.35	23.02	23.22	326,000	+0.11(+0.48%)
Dec 23, 2002	22.92	23.11	22.75	23.11	407,400	+0.18(+0.78%)
Dec 20, 2002	22.30	23.00	22.30	22.93	871,500	+0.62(+2.78%)
Dec 19, 2002	21.71	22.47	21.70	22.31	454,400	+0.45(+2.06%)
Dec 18, 2002	21.48	22.00	21.40	21.86	393,400	+0.36(+1.67%)
Dec 17, 2002	21.55	21.74	21.40	21.50	409,200	-0.14(-0.65%)
Dec 16, 2002	21.50	21.85	21.45	21.64	697,100	+0.06(+0.28%)
Dec 13, 2002	21.50	21.68	21.45	21.58	489,200	-0.12(-0.55%)
Dec 12, 2002	21.32	21.80	21.14	21.70	580,100	+0.13(+0.60%)
Dec 11, 2002	21.05	21.80	20.95	21.57	388,300	+0.33(+1.55%)
Dec 10, 2002	20.97	21.28	20.97	21.24	561,900	+0.30(+1.43%)
Dec 09, 2002	21.10	21.11	20.78	20.94	517,000	-0.17(-0.81%)
Dec 06, 2002	20.60	21.26	20.46	21.11	556,700	+0.43(+2.08%)
Dec 05, 2002	20.96	20.96	20.40	20.68	433,200	-0.34(-1.62%)
Dec 04, 2002	20.82	21.34	20.77	21.02	587,000	+0.20(+0.96%)
Dec 03, 2002	20.98	21.18	20.70	20.82	639,400	-0.27(-1.28%)
Dec 02, 2002	21.40	21.54	20.95	21.09	586,900	-0.31(-1.45%)
Nov 29, 2002	21.40	21.49	21.00	21.40	1,049,900	-0.13(-0.60%)
Nov 27, 2002	21.95	22.25	21.50	21.53	718,600	-0.66(-2.97%)
Nov 26, 2002	22.57	22.65	21.83	22.19	558,300	-0.39(-1.73%)
Nov 25, 2002	24.08	24.08	22.20	22.58	886,200	-1.49(-6.19%)
Nov 22, 2002	23.19	24.60	23.19	24.07	959,400	+0.82(+3.53%)
Nov 21, 2002	22.09	23.26	22.09	23.25	839,500	+1.41(+6.46%)
Nov 20, 2002	21.25	22.24	21.23	21.84	346,500	+0.61(+2.87%)
Nov 19, 2002	21.05	21.70	21.02	21.23	343,800	-0.03(-0.14%)
Nov 18, 2002	21.25	21.73	20.80	21.26	752,400	+0.15(+0.71%)
Nov 15, 2002	20.94	21.98	20.86	21.11	1,377,600	+0.17(+0.81%)
Nov 14, 2002	21.20	21.20	20.45	20.94	522,700	+0.53(+2.60%)
Nov 13, 2002	20.50	21.07	19.99	20.41	1,135,700	-0.05(-0.24%)
Nov 12, 2002	20.15	20.95	20.00	20.46	1,137,300	+0.46(+2.30%)
Nov 11, 2002	21.50	21.64	19.60	20.00	1,089,300	-1.50(-6.98%)
Nov 08, 2002	21.98	22.45	21.40	21.50	431,200	-0.39(-1.78%)
Nov 07, 2002	22.67	22.67	21.10	21.89	470,900	-0.78(-3.44%)
Nov 06, 2002	23.00	23.00	22.35	22.67	848,800	+0.16(+0.71%)
Nov 05, 2002	22.00	22.62	21.81	22.51	671,000	+0.70(+3.21%)
Nov 04, 2002	22.90	23.40	21.73	21.81	519,500	-1.19(-5.17%)
Nov 01, 2002	22.51	23.00	22.15	23.00	289,100	+0.47(+2.09%)
Oct 31, 2002	23.15	23.26	22.25	22.53	378,500	-0.73(-3.14%)
Oct 30, 2002	22.58	23.60	22.07	23.26	3,500,000	+1.34(+6.11%)
Oct 29, 2002	20.20	21.99	20.00	21.92	499,800	+1.27(+6.15%)
Oct 28, 2002	21.80	22.00	20.42	20.65	498,200	-1.20(-5.49%)
Oct 25, 2002	22.30	22.40	21.42	21.85	616,000	-0.59(-2.63%)
Oct 24, 2002	22.73	23.06	22.35	22.44	348,900	-0.04(-0.18%)
Oct 23, 2002	22.24	22.48	21.99	22.48	455,600	+0.31(+1.40%)
Oct 22, 2002	22.19	22.28	21.75	22.17	303,000	-0.08(-0.36%)
Oct 21, 2002	20.80	22.48	20.53	22.25	478,600	+1.30(+6.21%)
Oct 18, 2002	21.61	21.65	20.76	20.95	516,000	-0.41(-1.92%)
Oct 17, 2002	22.45	22.54	21.10	21.36	953,800	-0.79(-3.57%)
Oct 16, 2002	22.30	22.60	21.82	22.15	530,500	-0.24(-1.07%)
Oct 15, 2002	22.24	22.92	22.17	22.39	603,100	+0.39(+1.77%)
Oct 14, 2002	22.00	22.49	21.80	22.00	363,600	-0.36(-1.61%)
Oct 11, 2002	22.03	22.72	22.03	22.36	432,800	+0.36(+1.64%)
Oct 10, 2002	20.70	22.40	20.62	22.00	741,500	+1.12(+5.36%)
Oct 09, 2002	21.27	21.60	20.32	20.88	782,100	-0.99(-4.53%)
Oct 08, 2002	21.85	22.02	20.85	21.87	730,500	+0.17(+0.78%)
Oct 07, 2002	21.80	22.21	21.70	21.70	298,500	+0.05(+0.23%)
Oct 04, 2002	22.34	22.56	21.63	21.65	672,400	-0.66(-2.96%)
Oct 03, 2002	22.35	22.70	22.04	22.31	1,080,000	-0.09(-0.40%)
Oct 02, 2002	22.90	22.93	22.20	22.40	328,800	-0.25(-1.10%)

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.