Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	24.75	25.02	24.57	24.62	15,231	-0.42(-1.68%)
Dec 30, 2002	25.19	25.19	24.65	25.04	15,844	-0.23(-0.93%)
Dec 27, 2002	25.68	25.68	25.20	25.28	6,133	-0.65(-2.49%)
Dec 26, 2002	26.12	26.27	25.92	25.92	4,293	+0.00(+0.00%)
Dec 24, 2002	25.84	26.10	25.84	25.92	3,577	+0.15(+0.57%)
Dec 23, 2002	25.34	25.97	25.34	25.78	10,017	+0.61(+2.41%)
Dec 20, 2002	25.13	25.63	25.13	25.17	7,666	+0.29(+1.18%)
Dec 19, 2002	25.43	25.83	24.77	24.88	318,324	-0.61(-2.38%)
Dec 18, 2002	26.12	26.12	25.16	25.48	313,827	-0.44(-1.70%)
Dec 17, 2002	25.92	26.42	25.88	25.92	737,647	+0.17(+0.65%)
Dec 16, 2002	25.39	26.05	25.39	25.76	672,734	+0.95(+3.82%)
Dec 13, 2002	25.43	25.43	24.81	24.81	7,257	-0.98(-3.79%)
Dec 12, 2002	26.12	26.27	25.60	25.79	60,107	-0.12(-0.45%)
Dec 11, 2002	25.58	26.16	25.35	25.90	621,316	+0.32(+1.26%)
Dec 10, 2002	25.04	25.89	25.04	25.58	32,813	+0.60(+2.39%)
Dec 09, 2002	26.07	26.07	24.98	24.98	8,280	-1.29(-4.91%)
Dec 06, 2002	25.68	26.56	25.68	26.28	17,378	+0.05(+0.19%)
Dec 05, 2002	26.93	27.05	26.21	26.23	16,355	-0.84(-3.11%)
Dec 04, 2002	26.80	27.17	26.62	27.07	221,723	-0.67(-2.40%)
Dec 03, 2002	27.98	28.17	27.41	27.73	160,389	-0.64(-2.24%)
Dec 02, 2002	29.45	29.67	28.27	28.37	31,076	-0.09(-0.31%)
Nov 29, 2002	28.81	28.90	28.46	28.46	155,993	-0.16(-0.55%)
Nov 27, 2002	28.12	28.75	28.04	28.61	316,689	+0.98(+3.54%)
Nov 26, 2002	28.49	28.49	27.50	27.64	102,428	-0.94(-3.29%)
Nov 25, 2002	28.37	28.96	28.09	28.57	437,926	+0.36(+1.28%)
Nov 22, 2002	27.78	28.36	27.66	28.21	231,741	-0.06(-0.21%)
Nov 21, 2002	27.27	28.45	27.27	28.27	250,755	+1.42(+5.28%)
Nov 20, 2002	25.68	26.87	25.68	26.85	4,804	+0.95(+3.66%)
Nov 19, 2002	25.97	26.06	25.53	25.90	5,928	-0.20(-0.75%)
Nov 18, 2002	27.00	27.00	26.10	26.10	18,604	-0.51(-1.91%)
Nov 15, 2002	26.02	26.61	25.58	26.61	4,293	+0.42(+1.61%)
Nov 14, 2002	25.73	26.19	25.61	26.19	9,506	+1.14(+4.57%)
Nov 13, 2002	24.76	25.52	24.59	25.04	106,108	+0.20(+0.79%)
Nov 12, 2002	24.21	25.30	24.21	24.85	15,946	+0.81(+3.38%)
Nov 11, 2002	24.70	24.70	23.99	24.04	6,031	-0.90(-3.61%)
Nov 08, 2002	25.58	25.73	24.77	24.94	269,564	-0.73(-2.86%)
Nov 07, 2002	26.18	26.18	25.59	25.67	14,413	-1.03(-3.85%)
Nov 06, 2002	26.31	26.75	25.92	26.70	358,805	+0.97(+3.76%)
Nov 05, 2002	25.87	26.14	25.58	25.73	8,689	-0.10(-0.38%)
Nov 04, 2002	25.83	26.41	25.72	25.83	352,161	+0.94(+3.77%)
Nov 01, 2002	24.46	24.89	24.31	24.89	105,903	+0.68(+2.83%)
Oct 31, 2002	24.31	24.49	24.20	24.20	10,222	-0.08(-0.32%)
Oct 30, 2002	23.46	24.28	23.44	24.28	209,354	+1.28(+5.57%)
Oct 29, 2002	23.87	23.87	22.84	23.00	106,108	-1.16(-4.82%)
Oct 28, 2002	24.20	24.31	23.84	24.16	81,809,712	+0.23(+0.98%)
Oct 25, 2002	23.72	24.12	23.48	23.93	6,235	+0.05(+0.20%)
Oct 24, 2002	24.36	24.36	23.50	23.88	14,720	-0.36(-1.49%)
Oct 23, 2002	23.37	24.24	23.31	24.24	342,960	+1.13(+4.91%)
Oct 22, 2002	23.28	23.38	23.01	23.11	3,475	-0.86(-3.59%)
Oct 21, 2002	23.16	24.06	22.71	23.97	330,898	+0.69(+2.98%)
Oct 18, 2002	23.14	23.42	22.51	23.27	209,661	-0.18(-0.75%)
Oct 17, 2002	23.82	23.82	23.10	23.45	151,700	+1.06(+4.72%)
Oct 16, 2002	22.45	22.62	22.08	22.39	7,257	-0.35(-1.55%)
Oct 15, 2002	23.23	23.23	22.71	22.74	15,742	+0.82(+3.75%)
Oct 14, 2002	21.62	21.92	21.42	21.92	10,733	+0.52(+2.42%)
Oct 11, 2002	21.13	22.05	21.13	21.40	25,044	+1.13(+5.60%)
Oct 10, 2002	19.61	20.54	19.47	20.27	24,840	+0.68(+3.50%)
Oct 09, 2002	19.08	19.86	19.08	19.58	34,858	+0.10(+0.50%)
Oct 08, 2002	19.27	19.52	18.93	19.49	202,914	+0.75(+4.02%)
Oct 07, 2002	19.13	19.22	18.73	18.73	3,168	-0.83(-4.25%)
Oct 04, 2002	19.71	19.75	19.20	19.56	94,352	-0.20(-0.99%)
Oct 03, 2002	19.97	20.00	19.76	19.76	6,235	-0.27(-1.37%)
Oct 02, 2002	20.54	20.84	20.03	20.03	3,577	-0.50(-2.43%)

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.