Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	20.00	20.11	19.88	19.88	99,526	-0.12(-0.62%)
Dec 30, 2002	19.99	20.04	19.79	20.00	82,049	+0.07(+0.35%)
Dec 27, 2002	19.81	20.11	19.71	19.93	59,789	+0.12(+0.63%)
Dec 26, 2002	20.03	20.03	19.78	19.81	75,242	-0.22(-1.11%)
Dec 24, 2002	19.97	20.09	19.97	20.03	60,157	+0.06(+0.30%)
Dec 23, 2002	19.83	20.03	19.83	19.97	59,605	+0.20(+0.99%)
Dec 20, 2002	19.84	19.84	19.65	19.78	232,903	+0.07(+0.36%)
Dec 19, 2002	19.73	19.84	19.60	19.70	47,831	+0.00(+0.00%)
Dec 18, 2002	19.57	19.70	19.57	19.70	144,966	-0.22(-1.09%)
Dec 17, 2002	20.06	20.06	19.88	19.92	111,484	-0.14(-0.68%)
Dec 16, 2002	19.84	20.06	19.78	20.06	74,323	+0.16(+0.82%)
Dec 13, 2002	20.03	20.11	19.89	19.89	67,700	-0.06(-0.30%)
Dec 12, 2002	19.79	20.05	19.71	19.95	75,610	+0.22(+1.13%)
Dec 11, 2002	19.66	19.79	19.62	19.73	88,672	+0.06(+0.30%)
Dec 10, 2002	19.57	19.75	19.57	19.67	165,939	+0.10(+0.53%)
Dec 09, 2002	19.42	19.66	19.42	19.57	108,357	+0.16(+0.81%)
Dec 06, 2002	19.32	19.45	19.26	19.41	103,573	+0.06(+0.31%)
Dec 05, 2002	19.32	19.43	19.13	19.35	36,425	+0.08(+0.42%)
Dec 04, 2002	19.14	19.38	19.09	19.27	45,808	+0.08(+0.43%)
Dec 03, 2002	19.16	19.31	19.08	19.19	73,035	+0.03(+0.14%)
Dec 02, 2002	18.88	19.16	18.86	19.16	213,218	+0.33(+1.76%)
Nov 29, 2002	18.86	18.89	18.81	18.83	43,968	-0.05(-0.29%)
Nov 27, 2002	18.58	18.88	18.45	18.88	57,765	+0.29(+1.58%)
Nov 26, 2002	18.62	18.62	18.43	18.59	95,479	-0.03(-0.15%)
Nov 25, 2002	18.59	18.71	18.51	18.62	78,554	-0.03(-0.15%)
Nov 22, 2002	18.64	18.64	18.43	18.64	59,605	+0.05(+0.29%)
Nov 21, 2002	18.35	18.68	18.29	18.59	179,368	+0.33(+1.79%)
Nov 20, 2002	18.05	18.35	18.05	18.26	86,464	+0.23(+1.27%)
Nov 19, 2002	18.07	18.30	17.96	18.04	126,201	-0.07(-0.36%)
Nov 18, 2002	18.19	18.24	18.02	18.10	79,474	-0.17(-0.92%)
Nov 15, 2002	18.40	18.42	18.26	18.27	51,143	-0.10(-0.56%)
Nov 14, 2002	18.10	18.37	18.08	18.37	133,744	+0.25(+1.38%)
Nov 13, 2002	18.32	18.37	18.07	18.12	90,696	-0.12(-0.69%)
Nov 12, 2002	18.17	18.37	18.16	18.25	129,513	+0.13(+0.72%)
Nov 11, 2002	18.58	18.58	18.00	18.12	87,752	-0.42(-2.26%)
Nov 08, 2002	18.48	18.56	18.34	18.54	33,666	+0.05(+0.29%)
Nov 07, 2002	18.68	18.73	18.38	18.48	91,799	-0.25(-1.33%)
Nov 06, 2002	18.61	18.89	18.55	18.73	73,771	+0.18(+0.97%)
Nov 05, 2002	18.57	18.63	18.47	18.55	253,691	+0.01(+0.03%)
Nov 04, 2002	18.51	18.66	18.49	18.55	166,490	+0.03(+0.18%)
Nov 01, 2002	18.48	18.51	18.16	18.51	215,978	+0.11(+0.62%)
Oct 31, 2002	18.37	18.70	18.37	18.40	107,805	-0.08(-0.44%)
Oct 30, 2002	18.55	18.62	18.38	18.48	956,633	-0.15(-0.79%)
Oct 29, 2002	18.56	18.67	18.46	18.63	89,592	-0.02(-0.09%)
Oct 28, 2002	18.83	18.86	18.56	18.64	12,068,293	-0.19(-1.01%)
Oct 25, 2002	18.61	18.92	18.61	18.83	245,045	-0.05(-0.26%)
Oct 24, 2002	19.05	19.19	18.86	18.88	157,660	-0.14(-0.74%)
Oct 23, 2002	18.81	19.16	18.75	19.03	329,302	-0.32(-1.66%)
Oct 22, 2002	19.49	19.58	19.35	19.35	71,379	-0.20(-1.00%)
Oct 21, 2002	19.49	19.60	19.32	19.54	59,973	+0.14(+0.70%)
Oct 18, 2002	19.46	19.57	19.26	19.41	91,432	+0.00(+0.00%)
Oct 17, 2002	19.11	19.46	19.11	19.41	74,874	+0.27(+1.42%)
Oct 16, 2002	19.48	19.48	19.02	19.13	178,816	-0.35(-1.81%)
Oct 15, 2002	19.22	19.73	19.22	19.49	117,555	+0.40(+2.11%)
Oct 14, 2002	18.75	19.11	18.75	19.08	194,454	+0.34(+1.83%)
Oct 11, 2002	18.18	18.78	18.18	18.74	121,234	+0.56(+3.08%)
Oct 10, 2002	17.72	18.21	17.53	18.18	291,589	+0.46(+2.61%)
Oct 09, 2002	18.29	18.34	17.63	17.72	129,513	-1.02(-5.43%)
Oct 08, 2002	18.94	18.95	18.67	18.74	233,087	-0.18(-0.95%)
Oct 07, 2002	19.43	19.43	18.75	18.92	118,475	-0.46(-2.38%)
Oct 04, 2002	19.58	19.64	19.30	19.38	52,062	-0.15(-0.78%)
Oct 03, 2002	19.98	19.98	19.53	19.53	164,467	-0.45(-2.26%)
Oct 02, 2002	19.89	20.08	19.81	19.98	150,669	+0.04(+0.19%)

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.