Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	18.36	18.36	18.05	18.10	157,603	-0.04(-0.24%)
Dec 30, 2002	18.17	18.27	17.96	18.15	111,806	+0.51(+2.91%)
Dec 27, 2002	18.02	18.11	17.64	17.64	130,125	-0.67(-3.67%)
Dec 26, 2002	18.11	18.41	18.11	18.31	75,643	+0.16(+0.87%)
Dec 24, 2002	18.36	18.36	18.09	18.15	68,379	+0.16(+0.92%)
Dec 23, 2002	18.30	18.34	17.93	17.98	134,862	-0.33(-1.80%)
Dec 20, 2002	18.14	18.45	18.04	18.31	123,019	+0.49(+2.74%)
Dec 19, 2002	17.76	18.11	17.64	17.83	138,179	+0.19(+1.08%)
Dec 18, 2002	17.87	17.88	17.36	17.64	145,759	-0.63(-3.47%)
Dec 17, 2002	18.36	18.52	18.10	18.27	213,190	-0.60(-3.19%)
Dec 16, 2002	18.43	18.93	18.43	18.87	232,457	+1.02(+5.71%)
Dec 13, 2002	17.86	18.19	17.64	17.85	345,843	-0.47(-2.56%)
Dec 12, 2002	18.17	18.46	18.05	18.32	174,342	-0.23(-1.26%)
Dec 11, 2002	18.74	18.90	18.45	18.55	178,132	-0.34(-1.78%)
Dec 10, 2002	19.05	19.05	18.41	18.89	222,192	-0.36(-1.88%)
Dec 09, 2002	19.31	19.40	19.03	19.25	219,823	-1.06(-5.24%)
Dec 06, 2002	19.73	20.61	19.66	20.31	187,450	+0.01(+0.03%)
Dec 05, 2002	20.60	20.60	20.16	20.31	134,862	-0.45(-2.17%)
Dec 04, 2002	20.30	21.01	20.30	20.76	167,710	-0.46(-2.15%)
Dec 03, 2002	21.21	21.43	21.09	21.21	133,599	-0.49(-2.25%)
Dec 02, 2002	22.56	22.61	21.67	21.70	153,339	-0.11(-0.52%)
Nov 29, 2002	21.62	22.00	21.52	21.82	79,275	+0.29(+1.32%)
Nov 27, 2002	21.69	21.87	21.47	21.53	195,661	+0.13(+0.59%)
Nov 26, 2002	21.64	21.68	21.38	21.40	287,728	-0.66(-3.01%)
Nov 25, 2002	21.88	22.23	21.82	22.07	217,928	-0.80(-3.52%)
Nov 22, 2002	22.73	23.09	22.66	22.87	162,656	+0.19(+0.84%)
Nov 21, 2002	22.35	22.94	22.35	22.68	123,334	+0.58(+2.64%)
Nov 20, 2002	21.59	22.14	21.53	22.10	111,806	+0.99(+4.68%)
Nov 19, 2002	20.90	21.62	20.90	21.11	143,390	+0.49(+2.36%)
Nov 18, 2002	20.90	20.93	20.61	20.62	78,959	-0.31(-1.48%)
Nov 15, 2002	20.42	21.04	20.15	20.93	352,317	-0.96(-4.40%)
Nov 14, 2002	21.94	21.97	21.51	21.90	109,753	+0.11(+0.52%)
Nov 13, 2002	21.66	22.09	21.42	21.78	159,656	-0.29(-1.32%)
Nov 12, 2002	21.88	22.42	21.66	22.07	121,597	+0.04(+0.17%)
Nov 11, 2002	21.97	22.47	21.91	22.04	91,119	-0.83(-3.63%)
Nov 08, 2002	22.92	22.99	22.76	22.87	119,860	-0.18(-0.80%)
Nov 07, 2002	23.46	23.46	22.95	23.05	223,613	-0.85(-3.58%)
Nov 06, 2002	23.78	23.94	22.90	23.90	214,454	+0.32(+1.34%)
Nov 05, 2002	23.28	23.94	23.28	23.59	91,277	+0.36(+1.55%)
Nov 04, 2002	22.76	23.49	22.74	23.23	141,969	+1.26(+5.74%)
Nov 01, 2002	21.53	22.11	21.53	21.97	148,759	-0.01(-0.03%)
Oct 31, 2002	22.48	22.53	21.88	21.97	120,018	-0.44(-1.95%)
Oct 30, 2002	21.97	22.43	21.88	22.41	124,914	+0.18(+0.83%)
Oct 29, 2002	22.64	22.68	21.75	22.23	166,130	-0.25(-1.13%)
Oct 28, 2002	22.54	22.73	22.39	22.48	67,273	-0.33(-1.44%)
Oct 25, 2002	22.19	22.83	22.16	22.81	103,752	+0.58(+2.62%)
Oct 24, 2002	22.70	22.80	22.14	22.23	121,913	-0.40(-1.76%)
Oct 23, 2002	22.51	22.81	22.26	22.63	214,454	-0.85(-3.61%)
Oct 22, 2002	23.27	23.62	23.24	23.47	137,705	-0.01(-0.03%)
Oct 21, 2002	22.75	23.52	22.47	23.48	128,546	+0.75(+3.32%)
Oct 18, 2002	22.54	22.85	22.41	22.73	126,809	-0.53(-2.26%)
Oct 17, 2002	23.46	23.46	23.01	23.25	71,063	+0.90(+4.02%)
Oct 16, 2002	22.38	22.57	22.23	22.35	95,699	-0.44(-1.92%)
Oct 15, 2002	22.73	22.86	22.61	22.79	105,963	+0.75(+3.42%)
Oct 14, 2002	21.43	22.13	21.43	22.04	76,117	+0.18(+0.84%)
Oct 11, 2002	21.59	22.16	21.43	21.85	125,229	+0.94(+4.51%)
Oct 10, 2002	20.30	21.02	20.07	20.91	77,854	+1.11(+5.63%)
Oct 09, 2002	19.73	20.11	19.73	19.79	72,011	+0.15(+0.77%)
Oct 08, 2002	20.11	20.11	19.22	19.64	115,596	-0.04(-0.19%)
Oct 07, 2002	20.52	20.52	19.57	19.68	97,594	+0.03(+0.16%)
Oct 04, 2002	19.95	19.95	19.54	19.65	98,067	-0.25(-1.24%)
Oct 03, 2002	20.16	20.54	19.85	19.90	118,281	-0.30(-1.50%)
Oct 02, 2002	20.52	20.81	20.17	20.20	99,647	-0.13(-0.62%)

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.