Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	18.65	18.91	18.65	18.82	404,381	+0.08(+0.44%)
Dec 30, 2002	18.57	18.75	18.45	18.74	1,253,152	+0.52(+2.87%)
Dec 27, 2002	18.47	18.50	18.19	18.22	707,471	-0.30(-1.63%)
Dec 26, 2002	18.59	18.67	18.46	18.52	503,719	-0.10(-0.52%)
Dec 24, 2002	18.65	18.67	18.55	18.62	288,843	+0.09(+0.50%)
Dec 23, 2002	18.60	18.60	18.46	18.52	876,679	-0.22(-1.15%)
Dec 20, 2002	18.54	18.82	18.45	18.74	1,103,851	-0.07(-0.35%)
Dec 19, 2002	18.78	18.95	18.65	18.80	1,051,351	-0.01(-0.05%)
Dec 18, 2002	19.05	19.10	18.69	18.81	1,030,664	-0.33(-1.74%)
Dec 17, 2002	19.14	19.41	19.07	19.15	729,525	+0.01(+0.05%)
Dec 16, 2002	18.79	19.14	18.76	19.14	793,734	+0.51(+2.75%)
Dec 13, 2002	18.90	18.92	18.61	18.63	663,950	-0.06(-0.30%)
Dec 12, 2002	18.76	18.80	18.63	18.68	828,669	-0.18(-0.95%)
Dec 11, 2002	18.90	18.93	18.82	18.86	1,040,812	-0.17(-0.92%)
Dec 10, 2002	19.01	19.06	18.84	19.04	1,288,281	+0.23(+1.23%)
Dec 09, 2002	18.96	18.96	18.76	18.80	1,180,160	-0.14(-0.73%)
Dec 06, 2002	18.52	18.95	18.52	18.94	429,752	+0.15(+0.79%)
Dec 05, 2002	19.00	19.00	18.71	18.79	577,101	-0.27(-1.40%)
Dec 04, 2002	18.79	19.08	18.76	19.06	432,484	+0.30(+1.61%)
Dec 03, 2002	18.94	19.00	18.69	18.76	909,467	-0.35(-1.85%)
Dec 02, 2002	19.25	19.34	19.01	19.11	958,648	-0.36(-1.84%)
Nov 29, 2002	19.32	19.47	19.01	19.47	625,502	+0.10(+0.53%)
Nov 27, 2002	19.43	19.54	19.37	19.37	548,217	-0.05(-0.24%)
Nov 26, 2002	19.61	19.69	19.41	19.41	1,017,783	+0.13(+0.66%)
Nov 25, 2002	19.25	19.47	19.23	19.29	1,413,772	-0.30(-1.54%)
Nov 22, 2002	19.50	19.75	19.42	19.59	1,913,198	-0.15(-0.75%)
Nov 21, 2002	19.70	19.80	19.58	19.74	959,819	+0.06(+0.31%)
Nov 20, 2002	19.35	19.78	19.32	19.68	814,422	+0.09(+0.44%)
Nov 19, 2002	19.70	19.80	19.54	19.59	458,246	-0.20(-1.04%)
Nov 18, 2002	19.93	19.93	19.78	19.79	2,657,361	-0.16(-0.80%)
Nov 15, 2002	19.56	20.06	19.54	19.95	1,054,279	-0.01(-0.05%)
Nov 14, 2002	19.83	20.09	19.78	19.96	1,147,372	+0.33(+1.67%)
Nov 13, 2002	19.55	19.91	19.53	19.63	1,072,039	-0.12(-0.60%)
Nov 12, 2002	19.62	19.83	19.54	19.75	1,599,959	+0.38(+1.98%)
Nov 11, 2002	19.42	19.60	19.33	19.37	576,906	-0.24(-1.20%)
Nov 08, 2002	19.73	19.77	19.50	19.60	981,873	-0.02(-0.08%)
Nov 07, 2002	19.73	19.75	19.50	19.62	1,345,465	-0.52(-2.60%)
Nov 06, 2002	20.07	20.21	19.74	20.14	992,216	+0.40(+2.02%)
Nov 05, 2002	19.68	19.84	19.56	19.74	986,752	+0.35(+1.82%)
Nov 04, 2002	19.55	19.75	19.33	19.39	793,734	-0.22(-1.10%)
Nov 01, 2002	19.50	19.68	19.34	19.60	568,319	+0.16(+0.84%)
Oct 31, 2002	19.37	19.60	19.27	19.44	679,758	+0.28(+1.44%)
Oct 30, 2002	18.93	19.33	18.78	19.16	946,158	+0.13(+0.67%)
Oct 29, 2002	19.29	19.31	18.86	19.04	480,690	-0.44(-2.24%)
Oct 28, 2002	19.42	19.68	19.29	19.47	1,210,996	-0.45(-2.26%)
Oct 25, 2002	19.35	19.95	19.35	19.92	708,837	+0.71(+3.68%)
Oct 24, 2002	19.37	19.51	19.06	19.21	1,057,987	-0.10(-0.53%)
Oct 23, 2002	19.09	19.34	18.83	19.32	1,194,017	-0.02(-0.08%)
Oct 22, 2002	18.86	19.39	18.86	19.33	962,356	+0.21(+1.10%)
Oct 21, 2002	19.09	19.17	18.75	19.12	1,527,748	-0.19(-1.01%)
Oct 18, 2002	19.04	19.34	18.91	19.32	1,718,034	-0.37(-1.90%)
Oct 17, 2002	19.42	19.77	19.33	19.69	3,047,690	-0.57(-2.83%)
Oct 16, 2002	20.26	20.42	20.03	20.26	818,715	-0.54(-2.59%)
Oct 15, 2002	20.34	20.84	20.31	20.80	1,300,967	+0.42(+2.06%)
Oct 14, 2002	20.29	20.43	19.99	20.38	1,127,661	-0.15(-0.72%)
Oct 11, 2002	20.42	20.61	20.24	20.53	810,518	+0.37(+1.86%)
Oct 10, 2002	19.65	20.24	19.60	20.16	1,504,329	+0.11(+0.54%)
Oct 09, 2002	19.73	20.19	19.68	20.05	1,064,427	-0.42(-2.03%)
Oct 08, 2002	20.52	20.62	20.19	20.46	1,470,565	+0.10(+0.48%)
Oct 07, 2002	20.52	20.61	20.26	20.37	935,033	-0.23(-1.12%)
Oct 04, 2002	20.62	20.83	20.48	20.60	1,490,081	-0.20(-0.98%)
Oct 03, 2002	20.78	20.98	20.78	20.80	1,066,769	-0.01(-0.05%)
Oct 02, 2002	20.42	21.06	20.42	20.81	2,153,836	+0.19(+0.92%)

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.