Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	24.07	24.11	23.42	23.97	4,671,351	-0.21(-0.87%)
Dec 30, 2002	24.36	24.41	23.84	24.18	3,695,258	-0.01(-0.06%)
Dec 27, 2002	24.58	24.73	24.01	24.20	3,269,665	-0.52(-2.09%)
Dec 26, 2002	24.79	25.33	24.55	24.71	2,767,388	-0.01(-0.06%)
Dec 24, 2002	24.86	25.02	24.62	24.72	1,641,616	-0.31(-1.22%)
Dec 23, 2002	25.16	25.42	24.83	25.03	4,425,963	-0.07(-0.30%)
Dec 20, 2002	24.72	25.21	24.55	25.10	9,938,621	+0.77(+3.15%)
Dec 19, 2002	24.07	24.89	24.02	24.34	7,306,460	-0.10(-0.42%)
Dec 18, 2002	24.95	24.95	24.20	24.44	5,267,122	-0.51(-2.04%)
Dec 17, 2002	24.97	25.46	24.75	24.95	4,935,466	-0.02(-0.08%)
Dec 16, 2002	24.40	25.04	24.37	24.97	5,512,952	+0.60(+2.45%)
Dec 13, 2002	24.86	24.86	24.24	24.37	4,922,194	-0.48(-1.94%)
Dec 12, 2002	24.73	25.26	24.59	24.85	3,982,674	-0.01(-0.03%)
Dec 11, 2002	24.72	25.06	24.53	24.86	3,908,202	-0.17(-0.68%)
Dec 10, 2002	24.92	25.18	24.76	25.03	5,090,603	+0.21(+0.85%)
Dec 09, 2002	25.12	25.40	24.82	24.82	5,327,732	-0.68(-2.66%)
Dec 06, 2002	24.79	25.75	24.75	25.50	5,353,833	+0.16(+0.64%)
Dec 05, 2002	25.80	25.90	25.14	25.33	5,100,336	-0.28(-1.11%)
Dec 04, 2002	25.48	25.75	25.17	25.62	6,981,145	-0.16(-0.60%)
Dec 03, 2002	26.19	26.19	25.67	25.77	5,926,895	-0.41(-1.58%)
Dec 02, 2002	26.41	26.95	25.87	26.19	7,627,646	-0.21(-0.80%)
Nov 29, 2002	26.74	26.85	26.39	26.40	3,150,806	-0.14(-0.54%)
Nov 27, 2002	25.90	26.89	25.88	26.54	6,074,953	+0.83(+3.24%)
Nov 26, 2002	26.70	26.70	25.67	25.71	8,566,871	-1.00(-3.73%)
Nov 25, 2002	26.79	27.01	26.34	26.70	5,931,614	-0.09(-0.33%)
Nov 22, 2002	26.72	27.02	26.57	26.79	7,142,770	+0.07(+0.28%)
Nov 21, 2002	26.30	26.95	26.24	26.72	8,919,615	+0.58(+2.23%)
Nov 20, 2002	25.29	26.49	25.27	26.13	9,975,193	+0.87(+3.43%)
Nov 19, 2002	24.92	25.67	24.92	25.27	5,997,385	+0.35(+1.42%)
Nov 18, 2002	25.73	25.77	24.84	24.91	8,225,924	-0.62(-2.42%)
Nov 15, 2002	25.06	25.54	24.68	25.53	8,737,934	+0.47(+1.89%)
Nov 14, 2002	24.47	25.07	24.26	25.06	6,718,799	+1.19(+4.97%)
Nov 13, 2002	23.78	24.41	23.36	23.87	7,678,228	+0.09(+0.40%)
Nov 12, 2002	23.73	24.17	23.67	23.77	5,576,510	-0.06(-0.26%)
Nov 11, 2002	23.90	24.07	23.71	23.84	3,987,098	-0.27(-1.13%)
Nov 08, 2002	23.77	24.62	23.77	24.11	6,000,334	+0.03(+0.14%)
Nov 07, 2002	24.48	24.72	23.86	24.07	6,959,320	-0.90(-3.61%)
Nov 06, 2002	25.09	25.09	24.17	24.97	9,146,716	+0.16(+0.63%)
Nov 05, 2002	24.62	25.19	24.41	24.82	9,561,692	-0.63(-2.48%)
Nov 04, 2002	25.08	26.52	24.97	25.45	13,564,274	+0.87(+3.53%)
Nov 01, 2002	24.53	24.72	24.02	24.58	8,776,571	-0.08(-0.33%)
Oct 31, 2002	24.62	24.75	24.24	24.66	9,318,517	+0.16(+0.66%)
Oct 30, 2002	23.73	24.57	23.55	24.50	9,954,252	+0.81(+3.44%)
Oct 29, 2002	23.23	23.69	22.76	23.69	11,435,423	+0.46(+1.99%)
Oct 28, 2002	22.59	23.77	21.94	23.23	13,523,278	+0.76(+3.38%)
Oct 25, 2002	22.04	22.55	21.39	22.47	7,183,177	+0.39(+1.75%)
Oct 24, 2002	23.02	23.11	21.92	22.08	8,124,024	-0.77(-3.38%)
Oct 23, 2002	23.04	23.06	22.07	22.85	9,439,588	-0.29(-1.26%)
Oct 22, 2002	22.93	23.53	22.89	23.14	5,597,598	-0.21(-0.90%)
Oct 21, 2002	22.89	23.69	22.48	23.35	7,317,520	+0.43(+1.89%)
Oct 18, 2002	22.85	23.55	22.55	22.92	6,068,022	-0.20(-0.88%)
Oct 17, 2002	22.95	23.12	22.72	23.12	8,132,725	+1.29(+5.90%)
Oct 16, 2002	21.88	22.74	21.54	21.84	8,718,911	-1.03(-4.51%)
Oct 15, 2002	22.21	23.14	22.14	22.87	11,300,342	+1.78(+8.42%)
Oct 14, 2002	20.46	21.29	20.45	21.09	5,857,732	+0.16(+0.75%)
Oct 11, 2002	20.31	21.47	20.31	20.93	11,398,851	+1.06(+5.36%)
Oct 10, 2002	18.63	20.00	18.11	19.87	10,762,821	+1.34(+7.21%)
Oct 09, 2002	18.84	19.12	18.42	18.53	11,516,088	-0.73(-3.77%)
Oct 08, 2002	18.78	19.48	18.15	19.26	13,565,749	+1.22(+6.77%)
Oct 07, 2002	19.35	19.47	18.00	18.04	12,440,714	-1.31(-6.76%)
Oct 04, 2002	20.32	20.50	18.78	19.35	10,855,578	-0.97(-4.77%)
Oct 03, 2002	21.19	21.46	20.14	20.32	9,466,722	-0.84(-3.97%)
Oct 02, 2002	22.00	22.19	21.02	21.16	6,790,764	-1.03(-4.65%)

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.