Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.34	19.61	18.97	19.48	580,967	+0.21(+1.08%)
Dec 30, 2002	19.51	19.65	19.12	19.27	462,984	-0.05(-0.28%)
Dec 27, 2002	19.99	19.99	19.00	19.32	461,947	-0.59(-2.98%)
Dec 26, 2002	19.86	20.05	19.75	19.91	618,177	-0.21(-1.03%)
Dec 24, 2002	20.09	20.25	20.02	20.12	500,713	-0.16(-0.80%)
Dec 23, 2002	19.88	20.29	19.79	20.29	532,348	+0.25(+1.27%)
Dec 20, 2002	19.67	20.03	19.62	20.03	1,046,415	+0.44(+2.24%)
Dec 19, 2002	20.06	20.36	19.54	19.59	609,490	-0.46(-2.31%)
Dec 18, 2002	20.06	20.32	19.78	20.05	491,378	-0.31(-1.52%)
Dec 17, 2002	20.83	20.86	20.25	20.36	698,042	-0.27(-1.31%)
Dec 16, 2002	19.95	20.63	19.94	20.63	1,075,846	+0.68(+3.40%)
Dec 13, 2002	20.08	20.26	19.89	19.95	739,012	-0.15(-0.77%)
Dec 12, 2002	20.09	20.25	19.90	20.11	1,682,355	+0.21(+1.05%)
Dec 11, 2002	19.91	20.02	19.41	19.90	878,646	+0.00(+0.00%)
Dec 10, 2002	19.95	20.10	19.78	19.90	584,986	-0.05(-0.23%)
Dec 09, 2002	20.24	20.76	19.90	19.95	754,052	-0.19(-0.96%)
Dec 06, 2002	19.32	20.34	19.32	20.14	580,967	+0.62(+3.20%)
Dec 05, 2002	19.55	19.82	19.24	19.51	1,776,741	+0.25(+1.32%)
Dec 04, 2002	19.47	19.51	19.13	19.26	422,015	-0.20(-1.03%)
Dec 03, 2002	19.28	19.65	19.25	19.46	739,920	+0.21(+1.08%)
Dec 02, 2002	19.17	19.27	18.83	19.25	592,376	+0.23(+1.22%)
Nov 29, 2002	18.90	19.02	18.67	19.02	186,438	+0.12(+0.65%)
Nov 27, 2002	18.53	18.90	18.53	18.90	399,974	+0.42(+2.25%)
Nov 26, 2002	18.61	18.61	18.10	18.48	462,595	-0.21(-1.11%)
Nov 25, 2002	18.49	18.70	18.03	18.69	490,989	+0.28(+1.51%)
Nov 22, 2002	18.81	18.81	18.28	18.41	379,230	-0.45(-2.37%)
Nov 21, 2002	19.51	19.63	18.74	18.86	682,354	-0.66(-3.36%)
Nov 20, 2002	18.50	19.58	18.50	19.51	1,471,542	+1.08(+5.86%)
Nov 19, 2002	18.86	18.90	18.32	18.43	737,586	-0.27(-1.44%)
Nov 18, 2002	18.24	18.70	18.12	18.70	1,159,601	+0.52(+2.84%)
Nov 15, 2002	17.74	18.33	17.74	18.19	1,254,765	+0.59(+3.33%)
Nov 14, 2002	17.12	17.74	17.12	17.60	500,324	+0.68(+4.01%)
Nov 13, 2002	17.43	17.62	16.74	16.92	850,642	-0.49(-2.83%)
Nov 12, 2002	17.62	18.01	17.20	17.42	583,301	-0.02(-0.09%)
Nov 11, 2002	17.70	18.06	17.09	17.43	791,002	-0.29(-1.65%)
Nov 08, 2002	18.49	18.49	17.65	17.72	986,516	-0.77(-4.17%)
Nov 07, 2002	18.45	18.80	18.30	18.50	650,201	-0.15(-0.79%)
Nov 06, 2002	18.87	18.99	18.24	18.64	652,016	-0.04(-0.21%)
Nov 05, 2002	18.36	18.68	18.18	18.68	550,499	+0.23(+1.25%)
Nov 04, 2002	19.06	19.06	18.34	18.45	1,456,632	-0.46(-2.41%)
Nov 01, 2002	19.09	19.38	18.83	18.90	731,751	-0.28(-1.45%)
Oct 31, 2002	19.13	19.88	18.97	19.18	1,136,653	+0.53(+2.85%)
Oct 30, 2002	18.05	19.03	18.05	18.65	1,114,353	+0.43(+2.37%)
Oct 29, 2002	18.97	18.97	18.06	18.22	999,352	-0.76(-4.02%)
Oct 28, 2002	18.82	19.27	18.47	18.98	548,425	+0.08(+0.41%)
Oct 25, 2002	19.48	19.48	18.74	18.90	637,884	-0.44(-2.27%)
Oct 24, 2002	20.36	20.39	19.21	19.34	770,906	-0.66(-3.28%)
Oct 23, 2002	19.67	20.15	19.41	20.00	1,000,389	+0.29(+1.45%)
Oct 22, 2002	20.52	20.63	19.44	19.71	827,305	-1.20(-5.72%)
Oct 21, 2002	20.25	21.19	20.25	20.91	506,158	+0.02(+0.07%)
Oct 18, 2002	20.89	21.21	20.44	20.89	2,204,072	+0.00(+0.00%)
Oct 17, 2002	20.36	21.08	20.32	20.89	572,280	+0.96(+4.80%)
Oct 16, 2002	20.24	20.45	19.59	19.94	569,817	-0.49(-2.42%)
Oct 15, 2002	20.04	20.52	19.94	20.43	734,604	+0.39(+1.96%)
Oct 14, 2002	19.41	20.17	19.41	20.04	363,931	+0.63(+3.26%)
Oct 11, 2002	20.05	20.05	19.09	19.41	709,063	-0.07(-0.36%)
Oct 10, 2002	19.38	19.59	18.74	19.48	820,044	+0.02(+0.12%)
Oct 09, 2002	19.28	19.66	19.21	19.45	734,863	+0.14(+0.72%)
Oct 08, 2002	19.67	19.67	19.03	19.31	792,817	-0.21(-1.07%)
Oct 07, 2002	20.36	20.36	19.32	19.52	809,413	-0.46(-2.28%)
Oct 04, 2002	20.42	20.44	19.78	19.98	597,692	-0.42(-2.04%)
Oct 03, 2002	20.25	20.87	20.21	20.39	1,914,690	+0.15(+0.72%)
Oct 02, 2002	19.44	20.79	19.32	20.25	1,661,481	+0.62(+3.14%)

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.