Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	18.51	18.58	18.32	18.45	200,019	-0.03(-0.16%)
Dec 30, 2002	18.39	18.56	18.39	18.48	210,611	+0.12(+0.64%)
Dec 27, 2002	18.35	18.51	18.34	18.36	162,337	+0.01(+0.08%)
Dec 26, 2002	18.44	18.53	18.34	18.35	98,176	-0.12(-0.64%)
Dec 24, 2002	18.34	18.49	18.34	18.46	71,290	+0.11(+0.62%)
Dec 23, 2002	18.50	18.50	18.31	18.35	127,507	-0.15(-0.82%)
Dec 20, 2002	18.48	18.51	18.37	18.50	146,450	-0.00(-0.03%)
Dec 19, 2002	18.54	18.61	18.44	18.51	88,807	-0.03(-0.16%)
Dec 18, 2002	18.70	18.73	18.41	18.54	169,262	-0.16(-0.84%)
Dec 17, 2002	18.85	18.85	18.68	18.70	68,234	-0.18(-0.96%)
Dec 16, 2002	18.96	19.01	18.75	18.88	166,615	-0.07(-0.36%)
Dec 13, 2002	18.96	19.03	18.88	18.95	220,388	-0.09(-0.46%)
Dec 12, 2002	19.10	19.15	19.01	19.03	504,326	-0.12(-0.62%)
Dec 11, 2002	19.05	19.19	19.00	19.15	133,617	-0.03(-0.15%)
Dec 10, 2002	19.12	19.26	18.95	19.18	343,210	+0.03(+0.15%)
Dec 09, 2002	19.10	19.23	18.98	19.15	256,847	+0.00(+0.03%)
Dec 06, 2002	19.02	19.20	18.93	19.15	129,951	+0.12(+0.64%)
Dec 05, 2002	19.22	19.22	18.95	19.02	130,562	-0.12(-0.64%)
Dec 04, 2002	19.10	19.27	19.06	19.15	158,874	+0.05(+0.26%)
Dec 03, 2002	19.32	19.34	19.06	19.10	245,848	-0.25(-1.27%)
Dec 02, 2002	19.41	19.47	19.13	19.34	363,579	-0.05(-0.25%)
Nov 29, 2002	19.22	19.42	19.20	19.39	169,670	+0.12(+0.64%)
Nov 27, 2002	18.72	19.34	18.63	19.27	413,278	+0.55(+2.96%)
Nov 26, 2002	18.66	18.75	18.53	18.72	214,277	+0.04(+0.21%)
Nov 25, 2002	18.78	18.88	18.56	18.68	176,391	-0.06(-0.34%)
Nov 22, 2002	18.68	18.88	18.48	18.74	402,279	+0.13(+0.69%)
Nov 21, 2002	18.71	19.05	18.61	18.61	468,273	+0.03(+0.16%)
Nov 20, 2002	18.50	18.58	18.29	18.58	465,014	+0.08(+0.45%)
Nov 19, 2002	18.61	18.71	18.47	18.50	571,135	-0.15(-0.79%)
Nov 18, 2002	19.05	19.12	18.57	18.65	321,823	-0.30(-1.61%)
Nov 15, 2002	19.02	19.25	18.69	18.95	432,221	-0.07(-0.39%)
Nov 14, 2002	18.85	19.12	18.85	19.02	255,014	+0.37(+2.00%)
Nov 13, 2002	18.86	18.98	18.52	18.65	544,044	-0.21(-1.12%)
Nov 12, 2002	19.22	19.34	18.85	18.86	517,769	-0.28(-1.49%)
Nov 11, 2002	19.25	19.43	19.10	19.15	291,678	-0.15(-0.76%)
Nov 08, 2002	19.34	19.48	19.24	19.29	202,463	-0.09(-0.48%)
Nov 07, 2002	19.76	19.76	19.38	19.39	478,865	-0.30(-1.52%)
Nov 06, 2002	19.96	19.97	19.59	19.69	337,711	-0.12(-0.59%)
Nov 05, 2002	20.03	20.10	19.79	19.80	697,420	-0.23(-1.13%)
Nov 04, 2002	20.37	20.37	20.00	20.03	657,701	-0.25(-1.21%)
Nov 01, 2002	20.33	20.37	20.13	20.28	327,526	-0.10(-0.48%)
Oct 31, 2002	20.15	20.37	20.13	20.37	397,391	+0.21(+1.02%)
Oct 30, 2002	19.83	20.40	19.58	20.17	487,420	+0.28(+1.43%)
Oct 29, 2002	20.25	20.25	19.52	19.88	746,304	-0.37(-1.82%)
Oct 28, 2002	21.85	21.87	19.16	20.25	2,174,550	-1.87(-8.43%)
Oct 25, 2002	21.95	22.53	21.85	22.12	419,185	+0.46(+2.11%)
Oct 24, 2002	21.92	22.02	21.65	21.66	121,804	-0.19(-0.88%)
Oct 23, 2002	21.75	21.87	21.36	21.85	124,248	-0.05(-0.22%)
Oct 22, 2002	22.02	22.25	21.89	21.90	184,539	-0.18(-0.82%)
Oct 21, 2002	21.71	22.19	21.68	22.08	281,086	+0.25(+1.15%)
Oct 18, 2002	22.09	22.19	21.70	21.83	241,775	-0.26(-1.16%)
Oct 17, 2002	22.17	22.63	21.99	22.09	317,342	+0.31(+1.44%)
Oct 16, 2002	21.63	21.80	21.41	21.77	196,149	+0.15(+0.68%)
Oct 15, 2002	21.31	21.76	21.31	21.63	468,477	+0.54(+2.56%)
Oct 14, 2002	21.21	21.21	20.82	21.09	198,593	-0.17(-0.81%)
Oct 11, 2002	20.91	21.45	20.91	21.26	285,567	+0.54(+2.61%)
Oct 10, 2002	20.15	20.82	20.15	20.72	262,143	+0.56(+2.80%)
Oct 09, 2002	20.62	20.62	20.09	20.15	286,993	-0.47(-2.26%)
Oct 08, 2002	20.60	20.74	20.23	20.62	221,813	+0.10(+0.48%)
Oct 07, 2002	20.55	20.72	20.37	20.52	196,760	-0.02(-0.12%)
Oct 04, 2002	21.01	21.01	20.47	20.55	152,764	-0.37(-1.76%)
Oct 03, 2002	20.60	21.18	20.60	20.91	190,649	+0.39(+1.89%)
Oct 02, 2002	21.45	21.45	20.45	20.53	197,167	-0.86(-4.04%)

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.