Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.29	20.04	18.97	19.59	205,200	+0.60(+3.15%)
Dec 30, 2002	19.15	19.63	18.77	18.99	102,600	-0.32(-1.65%)
Dec 27, 2002	19.55	19.62	19.11	19.31	86,100	+0.02(+0.10%)
Dec 26, 2002	19.27	19.54	19.20	19.29	57,200	+0.00(+0.00%)
Dec 24, 2002	19.15	19.41	18.97	19.29	19,700	-0.10(-0.52%)
Dec 23, 2002	19.38	19.45	18.90	19.39	131,100	+0.30(+1.57%)
Dec 20, 2002	19.38	19.50	18.86	19.09	163,800	+0.00(+0.00%)
Dec 19, 2002	19.40	19.43	19.00	19.09	74,000	-0.05(-0.26%)
Dec 18, 2002	19.39	19.49	18.94	19.14	128,200	+0.01(+0.05%)
Dec 17, 2002	19.00	19.60	18.85	19.13	189,900	+0.25(+1.32%)
Dec 16, 2002	18.36	18.95	18.36	18.88	154,100	+0.54(+2.94%)
Dec 13, 2002	18.53	18.65	18.28	18.34	257,300	-0.30(-1.60%)
Dec 12, 2002	18.85	18.85	18.42	18.64	104,700	+0.02(+0.11%)
Dec 11, 2002	18.65	18.82	18.40	18.62	68,600	-0.22(-1.17%)
Dec 10, 2002	18.20	18.97	18.00	18.84	231,900	+0.74(+4.09%)
Dec 09, 2002	19.09	19.10	17.96	18.10	256,700	-0.83(-4.38%)
Dec 06, 2002	18.90	19.22	18.74	18.93	104,600	-0.07(-0.37%)
Dec 05, 2002	19.15	19.33	18.89	19.00	74,900	-0.24(-1.25%)
Dec 04, 2002	19.09	19.63	18.89	19.24	112,000	+0.08(+0.42%)
Dec 03, 2002	19.36	19.60	19.10	19.16	97,800	-0.08(-0.42%)
Dec 02, 2002	19.13	19.69	19.10	19.24	107,900	+0.20(+1.05%)
Nov 29, 2002	19.59	19.61	19.02	19.04	47,100	-0.53(-2.71%)
Nov 27, 2002	19.50	19.69	19.00	19.57	87,600	+0.24(+1.24%)
Nov 26, 2002	19.62	19.70	18.85	19.33	202,700	-0.41(-2.07%)
Nov 25, 2002	19.19	19.94	19.19	19.74	166,600	+0.49(+2.54%)
Nov 22, 2002	19.80	19.85	18.96	19.25	207,100	-0.44(-2.23%)
Nov 21, 2002	19.95	20.00	19.60	19.69	143,000	-0.26(-1.30%)
Nov 20, 2002	19.43	20.00	19.43	19.95	176,700	+0.52(+2.68%)
Nov 19, 2002	19.90	20.00	19.42	19.43	130,200	-0.52(-2.61%)
Nov 18, 2002	19.81	20.26	19.62	19.95	199,400	+0.23(+1.17%)
Nov 15, 2002	20.36	20.47	19.70	19.72	90,500	-0.72(-3.52%)
Nov 14, 2002	19.70	20.44	19.35	20.44	133,300	+0.62(+3.13%)
Nov 13, 2002	19.25	20.05	19.00	19.82	86,000	+0.52(+2.69%)
Nov 12, 2002	19.47	19.72	19.00	19.30	139,200	+0.29(+1.53%)
Nov 11, 2002	19.60	19.76	18.99	19.01	78,700	-0.51(-2.61%)
Nov 08, 2002	19.99	20.05	19.09	19.52	102,300	-0.47(-2.35%)
Nov 07, 2002	20.09	20.09	19.80	19.99	147,400	+0.02(+0.10%)
Nov 06, 2002	19.90	20.30	19.82	19.97	224,000	-0.03(-0.15%)
Nov 05, 2002	20.11	20.36	19.90	20.00	183,400	-0.09(-0.45%)
Nov 04, 2002	20.35	21.03	20.09	20.09	261,500	-0.15(-0.74%)
Nov 01, 2002	19.80	20.43	19.60	20.24	152,800	+0.66(+3.37%)
Oct 31, 2002	20.00	20.45	19.55	19.58	109,775	-0.49(-2.44%)
Oct 30, 2002	19.56	20.17	19.55	20.07	84,200	+0.39(+1.98%)
Oct 29, 2002	19.41	19.93	19.41	19.68	107,300	+0.13(+0.66%)
Oct 28, 2002	19.59	19.89	19.30	19.55	131,700	+0.07(+0.36%)
Oct 25, 2002	19.39	20.00	19.20	19.48	304,189	+0.26(+1.35%)
Oct 24, 2002	19.50	20.00	19.20	19.22	401,757	-0.04(-0.21%)
Oct 23, 2002	18.30	19.74	18.07	19.26	373,300	+0.96(+5.25%)
Oct 22, 2002	18.65	18.66	18.02	18.30	136,900	-0.16(-0.87%)
Oct 21, 2002	18.65	18.65	18.00	18.46	199,800	-0.17(-0.91%)
Oct 18, 2002	18.98	19.02	18.02	18.63	248,500	-0.15(-0.80%)
Oct 17, 2002	20.37	21.40	18.57	18.78	447,700	-1.71(-8.35%)
Oct 16, 2002	20.73	21.45	20.39	20.49	159,367	-0.16(-0.77%)
Oct 15, 2002	20.77	21.25	20.63	20.65	217,700	+0.09(+0.44%)
Oct 14, 2002	21.00	21.10	20.46	20.56	298,600	-0.38(-1.82%)
Oct 11, 2002	20.03	21.21	20.03	20.94	210,400	+0.67(+3.32%)
Oct 10, 2002	20.24	20.50	19.81	20.27	109,500	+0.39(+1.95%)
Oct 09, 2002	20.59	20.75	19.88	19.88	153,800	-0.81(-3.91%)
Oct 08, 2002	20.62	20.85	19.76	20.69	168,100	-0.17(-0.81%)
Oct 07, 2002	21.00	21.00	20.63	20.86	67,400	+0.02(+0.10%)
Oct 04, 2002	20.90	21.15	20.52	20.84	96,500	+0.12(+0.58%)
Oct 03, 2002	21.60	21.69	20.52	20.72	91,699	-0.69(-3.22%)
Oct 02, 2002	21.43	21.83	21.30	21.41	175,852	+0.18(+0.85%)

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.