Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	17.86	18.17	17.71	18.00	1,930,223	+0.13(+0.73%)
Dec 30, 2002	17.72	17.93	17.68	17.87	4,306,203	+0.15(+0.85%)
Dec 27, 2002	18.11	18.16	17.69	17.72	1,384,117	-0.40(-2.23%)
Dec 26, 2002	18.12	18.43	18.10	18.12	807,655	+0.00(+0.00%)
Dec 24, 2002	18.04	18.27	18.00	18.12	1,393,819	+0.04(+0.20%)
Dec 23, 2002	18.33	18.33	17.89	18.09	4,971,788	-0.35(-1.92%)
Dec 20, 2002	18.38	18.51	17.83	18.44	7,477,642	+0.06(+0.35%)
Dec 19, 2002	18.76	18.88	18.25	18.38	4,671,984	-0.73(-3.81%)
Dec 18, 2002	18.97	19.10	18.43	19.10	3,779,917	+0.12(+0.65%)
Dec 17, 2002	19.10	19.10	18.71	18.98	1,992,596	-0.11(-0.57%)
Dec 16, 2002	18.66	19.20	18.58	19.09	2,624,915	+0.36(+1.93%)
Dec 13, 2002	18.88	18.97	18.69	18.73	1,950,737	-0.30(-1.55%)
Dec 12, 2002	19.08	19.08	18.69	19.03	2,520,407	-0.02(-0.11%)
Dec 11, 2002	19.01	19.20	18.82	19.05	1,534,365	+0.11(+0.57%)
Dec 10, 2002	18.78	19.00	18.58	18.94	2,796,648	+0.17(+0.88%)
Dec 09, 2002	19.46	19.46	18.77	18.77	2,623,391	-0.69(-3.52%)
Dec 06, 2002	19.10	19.60	19.00	19.46	3,550,386	+0.13(+0.67%)
Dec 05, 2002	19.84	19.91	19.33	19.33	3,324,320	-0.37(-1.87%)
Dec 04, 2002	19.41	19.91	19.05	19.70	5,067,287	+0.29(+1.49%)
Dec 03, 2002	19.96	19.96	19.02	19.41	6,961,196	-0.55(-2.75%)
Dec 02, 2002	20.24	20.31	19.91	19.96	3,281,214	-0.28(-1.39%)
Nov 29, 2002	20.23	20.37	20.06	20.24	1,275,311	-0.15(-0.74%)
Nov 27, 2002	19.72	20.42	19.59	20.39	2,664,834	+0.67(+3.40%)
Nov 26, 2002	20.02	20.17	19.63	19.72	4,500,667	-0.75(-3.67%)
Nov 25, 2002	20.72	20.89	20.30	20.47	2,646,815	-0.25(-1.18%)
Nov 22, 2002	20.92	21.04	20.71	20.71	2,612,857	-0.27(-1.31%)
Nov 21, 2002	20.20	20.99	20.13	20.99	3,884,980	+0.91(+4.53%)
Nov 20, 2002	19.84	20.20	19.52	20.08	6,973,117	-0.15(-0.75%)
Nov 19, 2002	20.45	20.46	19.93	20.23	4,327,271	-0.53(-2.57%)
Nov 18, 2002	21.18	21.21	20.63	20.76	4,165,518	-0.44(-2.08%)
Nov 15, 2002	20.81	21.32	20.67	21.20	2,350,337	+0.36(+1.73%)
Nov 14, 2002	20.78	21.24	20.78	20.84	2,124,410	+0.08(+0.38%)
Nov 13, 2002	20.53	21.05	20.18	20.76	2,163,497	+0.22(+1.05%)
Nov 12, 2002	20.40	20.90	20.40	20.55	2,587,215	+0.12(+0.56%)
Nov 11, 2002	21.02	21.02	20.42	20.43	2,102,510	-0.59(-2.81%)
Nov 08, 2002	20.80	21.21	20.80	21.02	2,218,246	+0.23(+1.11%)
Nov 07, 2002	21.32	21.33	20.51	20.79	2,743,562	-0.68(-3.16%)
Nov 06, 2002	21.09	21.49	20.72	21.47	4,860,072	+0.39(+1.85%)
Nov 05, 2002	20.66	21.11	20.46	21.08	4,467,818	+0.54(+2.63%)
Nov 04, 2002	20.44	20.89	20.30	20.54	5,942,999	+1.00(+5.09%)
Nov 01, 2002	18.90	19.55	18.81	19.54	4,056,158	+0.70(+3.71%)
Oct 31, 2002	19.22	19.35	18.76	18.84	2,697,129	-0.38(-1.95%)
Oct 30, 2002	19.48	19.48	19.08	19.22	2,958,401	-0.16(-0.82%)
Oct 29, 2002	19.52	19.66	19.13	19.38	4,670,043	+0.15(+0.79%)
Oct 28, 2002	19.76	19.80	19.20	19.23	6,389,586	-0.49(-2.49%)
Oct 25, 2002	18.51	19.72	18.35	19.72	9,874,551	+1.20(+6.51%)
Oct 24, 2002	18.76	18.76	18.36	18.51	4,356,379	-0.25(-1.31%)
Oct 23, 2002	18.36	18.77	17.99	18.76	5,201,735	+0.58(+3.17%)
Oct 22, 2002	18.31	18.47	17.88	18.18	2,575,710	-0.12(-0.67%)
Oct 21, 2002	17.73	18.39	17.48	18.30	2,970,182	+0.57(+3.21%)
Oct 18, 2002	17.62	17.79	17.24	17.73	2,785,282	+0.12(+0.70%)
Oct 17, 2002	17.60	17.79	17.34	17.61	18,101,912	+0.27(+1.54%)
Oct 16, 2002	17.52	17.65	17.09	17.34	2,506,962	-0.18(-1.03%)
Oct 15, 2002	17.53	17.66	17.29	17.52	6,033,231	+0.23(+1.33%)
Oct 14, 2002	17.24	17.46	17.01	17.29	2,679,665	-0.36(-2.04%)
Oct 11, 2002	17.03	17.65	16.70	17.65	5,556,427	+1.12(+6.76%)
Oct 10, 2002	16.49	16.66	16.25	16.54	5,377,903	+0.04(+0.22%)
Oct 09, 2002	16.77	16.88	16.46	16.50	112,312,240	-0.66(-3.87%)
Oct 08, 2002	16.09	17.36	16.09	17.16	6,690,638	+1.07(+6.68%)
Oct 07, 2002	17.08	17.09	15.92	16.09	6,319,452	-1.00(-5.83%)
Oct 04, 2002	17.59	17.77	17.02	17.08	2,764,076	-0.32(-1.87%)
Oct 03, 2002	17.50	18.00	17.40	17.41	2,870,386	-0.12(-0.70%)
Oct 02, 2002	18.12	18.25	17.47	17.53	3,929,889	-0.58(-3.23%)

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.