Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.63	19.73	19.18	19.30	49,680	-0.30(-1.53%)
Dec 30, 2002	19.36	19.70	18.36	19.60	117,290	+0.30(+1.55%)
Dec 27, 2002	19.73	19.79	19.18	19.30	87,591	-0.66(-3.29%)
Dec 26, 2002	20.53	20.53	19.52	19.96	56,250	+0.42(+2.13%)
Dec 24, 2002	20.53	20.53	19.52	19.55	73,220	-0.91(-4.43%)
Dec 23, 2002	20.39	21.09	20.36	20.45	97,034	-0.34(-1.62%)
Dec 20, 2002	20.39	21.09	20.15	20.79	146,989	+0.06(+0.28%)
Dec 19, 2002	21.52	21.52	20.46	20.73	238,138	-0.81(-3.77%)
Dec 18, 2002	21.78	21.88	21.54	21.54	43,111	-0.10(-0.47%)
Dec 17, 2002	21.76	21.88	21.63	21.64	82,664	-0.20(-0.94%)
Dec 16, 2002	21.72	21.88	21.34	21.85	98,677	+0.31(+1.45%)
Dec 13, 2002	21.75	21.75	21.43	21.53	29,014	-0.18(-0.84%)
Dec 12, 2002	21.34	21.85	21.20	21.72	45,711	+0.37(+1.72%)
Dec 11, 2002	21.36	21.77	21.34	21.35	40,647	-0.42(-1.91%)
Dec 10, 2002	21.77	21.85	21.27	21.77	134,945	+0.28(+1.32%)
Dec 09, 2002	21.11	21.77	21.10	21.48	117,563	-0.20(-0.91%)
Dec 06, 2002	21.36	21.69	21.08	21.68	37,089	+0.23(+1.09%)
Dec 05, 2002	21.65	21.65	21.19	21.45	32,983	+0.01(+0.03%)
Dec 04, 2002	21.66	21.68	21.23	21.44	42,837	-0.41(-1.87%)
Dec 03, 2002	21.30	21.92	21.19	21.85	116,879	+0.58(+2.71%)
Dec 02, 2002	21.26	21.55	21.17	21.27	48,585	+0.15(+0.73%)
Nov 29, 2002	21.84	21.84	21.08	21.12	38,321	-0.62(-2.86%)
Nov 27, 2002	21.17	21.85	21.16	21.74	49,270	+0.41(+1.92%)
Nov 26, 2002	21.48	21.80	21.08	21.33	48,585	-0.18(-0.82%)
Nov 25, 2002	21.42	21.50	21.04	21.50	53,923	+0.16(+0.75%)
Nov 22, 2002	21.47	21.48	21.12	21.34	29,288	-0.14(-0.65%)
Nov 21, 2002	21.18	21.48	21.07	21.48	63,914	+0.12(+0.55%)
Nov 20, 2002	20.44	21.37	20.44	21.36	45,164	+0.91(+4.43%)
Nov 19, 2002	20.46	20.64	20.39	20.46	60,219	-0.04(-0.18%)
Nov 18, 2002	20.63	20.63	20.35	20.50	104,835	-0.15(-0.71%)
Nov 15, 2002	20.38	20.82	20.33	20.64	104,562	+0.18(+0.89%)
Nov 14, 2002	20.20	20.76	20.20	20.46	78,421	+0.15(+0.76%)
Nov 13, 2002	20.53	20.68	19.93	20.31	61,450	-0.05(-0.25%)
Nov 12, 2002	20.55	20.71	20.17	20.36	30,520	-0.01(-0.07%)
Nov 11, 2002	21.11	21.11	20.31	20.37	35,857	-0.73(-3.46%)
Nov 08, 2002	20.82	21.19	20.50	21.10	40,100	+0.53(+2.56%)
Nov 07, 2002	21.63	21.63	20.42	20.58	79,653	-0.92(-4.28%)
Nov 06, 2002	21.55	21.74	21.34	21.50	204,607	-0.30(-1.37%)
Nov 05, 2002	21.57	21.85	21.52	21.80	59,671	+0.17(+0.78%)
Nov 04, 2002	21.55	21.66	21.26	21.63	92,244	+0.12(+0.58%)
Nov 01, 2002	21.21	21.55	20.82	21.50	131,386	+0.53(+2.54%)
Oct 31, 2002	21.17	21.26	20.89	20.97	421,828	-0.21(-1.00%)
Oct 30, 2002	20.53	21.26	20.39	21.18	125,701	+0.54(+2.62%)
Oct 29, 2002	19.91	20.64	19.62	20.64	69,388	+0.73(+3.67%)
Oct 28, 2002	21.32	21.32	19.91	19.91	68,741	-0.76(-3.68%)
Oct 25, 2002	20.10	20.82	20.02	20.67	77,189	+0.42(+2.09%)
Oct 24, 2002	20.56	20.75	20.09	20.25	88,412	-0.35(-1.70%)
Oct 23, 2002	20.86	20.93	20.44	20.60	64,584	-0.31(-1.50%)
Oct 22, 2002	21.63	21.63	20.84	20.91	50,775	-0.28(-1.34%)
Oct 21, 2002	21.19	21.55	20.92	21.20	58,987	-0.02(-0.11%)
Oct 18, 2002	21.37	21.60	21.19	21.22	57,847	-0.22(-1.02%)
Oct 17, 2002	20.59	21.45	20.59	21.44	44,890	+0.86(+4.19%)
Oct 16, 2002	21.36	21.36	20.46	20.58	60,766	-0.78(-3.66%)
Oct 15, 2002	20.50	21.36	20.50	21.36	47,627	+0.60(+2.89%)
Oct 14, 2002	20.52	21.13	20.46	20.76	47,354	-0.07(-0.32%)
Oct 11, 2002	20.90	21.23	20.31	20.82	66,112	-0.02(-0.10%)
Oct 10, 2002	20.36	20.84	20.29	20.84	55,018	+0.49(+2.40%)
Oct 09, 2002	20.63	20.82	20.14	20.36	73,334	-0.73(-3.47%)
Oct 08, 2002	20.49	21.19	20.49	21.09	46,943	+0.57(+2.78%)
Oct 07, 2002	21.01	21.28	20.42	20.52	108,394	-0.72(-3.37%)
Oct 04, 2002	21.73	21.84	21.12	21.23	116,202	-0.23(-1.09%)
Oct 03, 2002	21.34	21.74	21.06	21.47	42,830	-0.05(-0.24%)
Oct 02, 2002	21.32	21.70	21.19	21.52	58,372	+0.59(+2.84%)

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.