Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	21.82	21.82	21.37	21.48	1,234,335	-0.24(-1.10%)
Dec 30, 2002	21.69	21.98	21.60	21.72	1,553,845	+0.14(+0.67%)
Dec 27, 2002	21.58	21.73	21.34	21.58	1,078,169	-0.02(-0.09%)
Dec 26, 2002	21.62	21.84	21.53	21.60	596,111	+0.03(+0.12%)
Dec 24, 2002	21.53	21.63	21.41	21.57	337,535	+0.04(+0.20%)
Dec 23, 2002	21.60	21.73	21.43	21.53	898,234	-0.11(-0.52%)
Dec 20, 2002	21.35	21.77	21.35	21.64	1,850,067	+0.29(+1.35%)
Dec 19, 2002	21.35	21.47	21.13	21.35	1,973,692	-0.13(-0.58%)
Dec 18, 2002	21.38	21.55	21.19	21.48	1,498,493	+0.19(+0.91%)
Dec 17, 2002	20.94	21.48	20.89	21.28	1,444,417	+0.33(+1.59%)
Dec 16, 2002	21.35	21.45	20.85	20.95	2,061,426	-0.24(-1.12%)
Dec 13, 2002	20.79	21.35	20.62	21.19	1,219,181	+0.28(+1.32%)
Dec 12, 2002	21.13	21.25	20.83	20.91	1,094,439	-0.16(-0.74%)
Dec 11, 2002	21.62	21.62	20.90	21.07	2,195,100	-0.54(-2.49%)
Dec 10, 2002	20.69	21.62	20.63	21.61	2,518,918	+0.92(+4.45%)
Dec 09, 2002	20.94	21.18	20.62	20.69	1,648,758	-0.38(-1.79%)
Dec 06, 2002	20.62	21.16	20.62	21.06	1,291,442	+0.33(+1.57%)
Dec 05, 2002	20.99	21.19	20.62	20.74	1,383,961	-0.36(-1.69%)
Dec 04, 2002	20.93	21.22	20.91	21.10	1,223,807	+0.22(+1.05%)
Dec 03, 2002	20.73	21.02	20.62	20.88	1,424,956	+0.14(+0.70%)
Dec 02, 2002	20.92	20.92	20.50	20.73	2,089,660	-0.19(-0.90%)
Nov 29, 2002	21.01	21.10	20.79	20.92	538,685	-0.09(-0.42%)
Nov 27, 2002	21.00	21.12	20.71	21.01	1,687,041	-0.13(-0.59%)
Nov 26, 2002	21.40	21.44	21.02	21.13	3,154,749	-0.36(-1.69%)
Nov 25, 2002	21.85	21.85	21.41	21.50	2,233,862	-0.35(-1.61%)
Nov 22, 2002	21.22	21.93	21.00	21.85	2,106,888	+0.49(+2.29%)
Nov 21, 2002	21.53	21.62	21.15	21.36	2,367,856	-0.25(-1.16%)
Nov 20, 2002	21.59	21.84	21.44	21.61	1,524,814	-0.08(-0.35%)
Nov 19, 2002	21.25	21.83	21.16	21.68	1,484,615	+0.51(+2.43%)
Nov 18, 2002	21.38	21.50	20.93	21.17	1,800,617	-0.16(-0.73%)
Nov 15, 2002	20.69	21.36	20.61	21.33	2,229,875	+0.75(+3.66%)
Nov 14, 2002	20.81	20.81	20.41	20.57	1,290,006	+0.08(+0.37%)
Nov 13, 2002	20.25	20.69	20.10	20.50	1,314,412	+0.43(+2.12%)
Nov 12, 2002	20.59	20.73	19.97	20.07	2,331,167	-0.49(-2.38%)
Nov 11, 2002	20.66	20.66	20.34	20.56	1,833,637	+0.55(+2.72%)
Nov 08, 2002	20.03	20.32	19.97	20.02	1,754,676	+0.03(+0.13%)
Nov 07, 2002	20.03	20.24	19.84	19.99	1,526,090	+0.05(+0.25%)
Nov 06, 2002	20.02	20.28	19.65	19.94	2,049,462	-0.08(-0.38%)
Nov 05, 2002	20.06	20.09	19.85	20.02	2,321,118	-0.01(-0.03%)
Nov 04, 2002	20.51	20.54	19.87	20.02	2,024,099	-0.58(-2.80%)
Nov 01, 2002	20.13	20.69	20.02	20.60	2,408,692	+0.63(+3.14%)
Oct 31, 2002	20.62	20.62	19.61	19.97	3,346,168	-0.60(-2.92%)
Oct 30, 2002	20.59	20.81	20.07	20.57	1,611,112	-0.11(-0.55%)
Oct 29, 2002	20.62	20.76	20.12	20.69	4,825,520	+0.00(+0.00%)
Oct 28, 2002	21.94	21.94	20.65	20.69	5,244,090	-1.35(-6.12%)
Oct 25, 2002	22.54	22.54	21.75	22.04	1,542,201	-0.23(-1.01%)
Oct 24, 2002	22.10	22.14	21.76	22.26	1,827,256	+0.32(+1.46%)
Oct 23, 2002	21.97	22.27	21.75	21.94	1,467,707	-0.34(-1.52%)
Oct 22, 2002	22.61	22.76	22.13	22.28	996,656	-0.33(-1.44%)
Oct 21, 2002	22.09	22.73	21.95	22.61	1,441,227	+0.52(+2.36%)
Oct 18, 2002	21.69	22.09	21.62	22.09	95,709	+0.30(+1.38%)
Oct 17, 2002	22.13	22.16	21.60	21.78	1,307,872	-0.16(-0.71%)
Oct 16, 2002	21.94	22.23	21.64	21.94	1,288,251	-0.08(-0.34%)
Oct 15, 2002	22.24	22.24	21.77	22.02	1,680,661	-0.04(-0.17%)
Oct 14, 2002	21.62	22.07	21.62	22.05	883,559	+0.46(+2.12%)
Oct 11, 2002	21.87	21.95	21.37	21.60	1,712,085	-0.26(-1.18%)
Oct 10, 2002	21.86	22.13	21.60	21.85	2,600,749	-0.01(-0.03%)
Oct 09, 2002	21.94	22.12	21.68	21.86	3,463,253	-0.42(-1.89%)
Oct 08, 2002	22.07	22.57	22.05	22.28	3,252,532	+0.42(+1.92%)
Oct 07, 2002	21.40	21.94	21.40	21.86	382,838	+0.46(+2.17%)
Oct 04, 2002	21.38	21.69	21.25	21.40	1,684,968	+0.02(+0.09%)
Oct 03, 2002	21.22	21.85	21.22	21.38	1,197,327	+0.21(+1.01%)
Oct 02, 2002	21.16	21.46	21.08	21.16	1,737,129	-0.07(-0.32%)

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.