Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	23.98	24.16	23.80	24.16	877,338	+0.01(+0.03%)
Dec 30, 2002	23.80	24.27	23.48	24.15	1,244,258	+0.48(+2.04%)
Dec 27, 2002	24.29	24.42	23.58	23.67	850,837	-0.62(-2.54%)
Dec 26, 2002	24.08	24.80	24.08	24.28	669,562	+0.23(+0.97%)
Dec 24, 2002	24.19	24.26	23.91	24.05	377,351	-0.09(-0.38%)
Dec 23, 2002	24.28	24.51	23.87	24.14	1,071,581	-0.13(-0.56%)
Dec 20, 2002	24.19	24.30	23.98	24.28	1,703,225	+0.16(+0.68%)
Dec 19, 2002	24.32	24.76	24.06	24.11	1,108,654	-0.22(-0.90%)
Dec 18, 2002	24.79	24.79	24.19	24.33	979,957	-0.46(-1.86%)
Dec 17, 2002	25.04	25.30	24.72	24.79	878,888	-0.29(-1.16%)
Dec 16, 2002	24.16	25.09	24.09	25.09	1,523,360	+0.99(+4.09%)
Dec 13, 2002	24.40	24.58	24.04	24.10	2,955,659	-0.57(-2.33%)
Dec 12, 2002	24.99	25.18	24.67	24.67	883,117	-0.31(-1.25%)
Dec 11, 2002	25.01	25.32	24.90	24.99	920,331	-0.02(-0.09%)
Dec 10, 2002	24.61	25.04	24.30	25.01	1,231,712	+0.48(+1.94%)
Dec 09, 2002	24.87	25.11	24.40	24.53	947,536	-0.50(-2.01%)
Dec 06, 2002	24.89	25.29	24.79	25.04	1,056,780	-0.08(-0.31%)
Dec 05, 2002	25.33	25.37	24.89	25.11	1,074,118	-0.11(-0.45%)
Dec 04, 2002	25.50	25.50	24.80	25.23	1,194,640	-0.26(-1.03%)
Dec 03, 2002	25.36	25.66	25.28	25.49	822,081	-0.05(-0.19%)
Dec 02, 2002	26.60	26.64	25.30	25.54	1,394,240	-0.88(-3.33%)
Nov 29, 2002	25.74	26.44	25.54	26.42	809,395	+0.85(+3.33%)
Nov 27, 2002	25.29	25.72	25.17	25.57	1,188,860	+0.30(+1.18%)
Nov 26, 2002	25.31	25.82	25.01	25.27	2,694,318	-0.17(-0.67%)
Nov 25, 2002	25.82	25.99	25.19	25.44	1,563,392	-0.50(-1.91%)
Nov 22, 2002	25.37	26.04	25.20	25.94	1,392,689	+0.57(+2.24%)
Nov 21, 2002	25.36	25.89	25.30	25.37	2,607,064	+0.23(+0.93%)
Nov 20, 2002	24.28	25.13	24.13	25.13	1,368,585	+0.85(+3.51%)
Nov 19, 2002	24.33	24.56	24.08	24.28	1,174,200	-0.05(-0.20%)
Nov 18, 2002	24.88	24.93	24.19	24.33	1,264,838	-0.53(-2.14%)
Nov 15, 2002	23.77	24.87	23.74	24.87	1,570,158	+0.87(+3.64%)
Nov 14, 2002	23.55	24.20	23.55	23.99	1,277,524	+0.71(+3.05%)
Nov 13, 2002	22.95	23.84	22.64	23.28	1,495,872	+0.09(+0.37%)
Nov 12, 2002	22.86	23.59	22.84	23.20	1,312,906	+0.38(+1.68%)
Nov 11, 2002	22.87	23.10	22.68	22.81	1,172,086	-0.17(-0.74%)
Nov 08, 2002	22.94	23.34	22.55	22.99	1,303,179	-0.05(-0.22%)
Nov 07, 2002	23.85	23.85	23.01	23.03	1,088,778	-0.81(-3.39%)
Nov 06, 2002	23.77	24.09	23.20	23.84	1,451,752	+0.35(+1.48%)
Nov 05, 2002	23.67	23.84	23.27	23.50	998,564	-0.17(-0.72%)
Nov 04, 2002	23.87	24.04	23.59	23.67	1,880,131	-0.01(-0.03%)
Nov 01, 2002	23.09	23.82	22.91	23.67	1,543,940	+0.40(+1.74%)
Oct 31, 2002	23.67	23.87	23.03	23.27	2,563,225	-0.46(-1.94%)
Oct 30, 2002	23.11	23.91	22.84	23.73	5,054,984	+0.62(+2.70%)
Oct 29, 2002	23.23	23.53	22.45	23.11	15,717,094	-0.64(-2.69%)
Oct 28, 2002	24.40	24.72	23.71	23.74	3,251,394	-0.19(-0.80%)
Oct 25, 2002	23.59	24.06	23.08	23.94	2,153,030	+0.48(+2.06%)
Oct 24, 2002	22.88	24.42	22.88	23.45	4,259,826	+0.74(+3.28%)
Oct 23, 2002	23.85	23.86	19.20	22.71	7,726,608	-1.10(-4.62%)
Oct 22, 2002	24.12	24.21	23.73	23.81	1,832,768	-0.60(-2.44%)
Oct 21, 2002	23.84	24.65	23.45	24.40	2,271,437	+0.57(+2.38%)
Oct 18, 2002	24.04	24.23	23.48	23.84	1,676,584	-0.30(-1.26%)
Oct 17, 2002	23.91	24.65	23.76	24.14	2,884,474	+0.79(+3.37%)
Oct 16, 2002	23.17	23.56	22.97	23.35	1,814,161	+0.18(+0.80%)
Oct 15, 2002	22.28	23.49	22.28	23.17	1,860,960	+1.49(+6.87%)
Oct 14, 2002	22.17	22.70	21.35	21.68	9,571,217	-0.61(-2.74%)
Oct 11, 2002	22.35	22.67	22.09	22.29	3,326,385	+1.45(+6.94%)
Oct 10, 2002	19.18	20.84	19.15	20.84	2,817,236	+1.65(+8.61%)
Oct 09, 2002	20.33	20.39	19.08	19.19	1,851,375	-1.13(-5.58%)
Oct 08, 2002	19.58	20.68	19.32	20.32	2,629,618	+0.89(+4.60%)
Oct 07, 2002	19.68	19.92	19.19	19.43	1,827,975	-0.25(-1.26%)
Oct 04, 2002	19.93	20.30	19.04	19.68	1,975,984	-0.17(-0.86%)
Oct 03, 2002	20.25	20.86	19.80	19.85	1,826,143	-0.25(-1.24%)
Oct 02, 2002	21.46	21.46	19.99	20.10	2,623,415	-1.21(-5.66%)

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.