Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.39	19.91	19.38	19.75	58,200	+0.31(+1.59%)
Dec 30, 2002	19.37	19.58	19.37	19.44	11,800	+0.02(+0.10%)
Dec 27, 2002	19.57	19.75	19.20	19.42	25,800	-0.49(-2.46%)
Dec 26, 2002	19.97	19.97	19.30	19.91	57,300	-0.06(-0.30%)
Dec 24, 2002	19.99	19.99	19.87	19.97	13,100	-0.02(-0.10%)
Dec 23, 2002	19.95	20.03	19.85	19.99	11,800	+0.01(+0.05%)
Dec 20, 2002	20.03	20.03	19.96	19.98	19,700	-0.05(-0.25%)
Dec 19, 2002	19.98	20.03	19.72	20.03	13,700	+0.13(+0.65%)
Dec 18, 2002	19.90	19.94	19.68	19.90	18,200	-0.02(-0.10%)
Dec 17, 2002	19.98	20.00	19.75	19.92	41,300	-0.14(-0.70%)
Dec 16, 2002	19.99	20.12	19.80	20.06	10,400	+0.11(+0.55%)
Dec 13, 2002	19.97	19.99	19.73	19.95	10,400	+0.01(+0.05%)
Dec 12, 2002	19.99	20.10	19.86	19.94	62,800	-0.05(-0.25%)
Dec 11, 2002	19.90	20.00	19.86	19.99	12,000	-0.01(-0.05%)
Dec 10, 2002	19.91	20.00	19.82	20.00	10,300	+0.14(+0.70%)
Dec 09, 2002	19.98	19.99	19.85	19.86	68,800	-0.14(-0.70%)
Dec 06, 2002	19.92	20.00	19.78	20.00	9,100	+0.10(+0.50%)
Dec 05, 2002	19.92	20.00	19.90	19.90	9,200	+0.05(+0.25%)
Dec 04, 2002	19.79	19.96	19.66	19.85	12,400	+0.06(+0.30%)
Dec 03, 2002	19.86	19.95	19.76	19.79	19,200	-0.11(-0.55%)
Dec 02, 2002	19.85	19.85	19.60	19.90	65,100	+0.04(+0.20%)
Nov 29, 2002	19.70	19.89	19.68	19.86	4,300	-0.04(-0.20%)
Nov 27, 2002	19.59	19.90	19.59	19.90	22,200	+0.07(+0.35%)
Nov 26, 2002	19.90	19.90	19.65	19.83	8,100	-0.07(-0.35%)
Nov 25, 2002	19.88	19.90	19.76	19.90	6,300	+0.10(+0.51%)
Nov 22, 2002	19.68	19.80	19.16	19.80	161,100	+0.20(+1.02%)
Nov 21, 2002	19.40	19.65	19.40	19.60	25,600	+0.21(+1.08%)
Nov 20, 2002	19.68	19.75	19.18	19.39	16,200	-0.29(-1.47%)
Nov 19, 2002	19.58	19.79	19.43	19.68	13,800	+0.18(+0.92%)
Nov 18, 2002	19.48	19.73	19.12	19.50	14,600	-0.05(-0.26%)
Nov 15, 2002	19.79	19.89	19.55	19.55	7,100	-0.34(-1.71%)
Nov 14, 2002	19.70	20.10	19.42	19.89	34,900	+0.14(+0.71%)
Nov 13, 2002	19.45	19.95	19.45	19.75	54,700	+0.35(+1.80%)
Nov 12, 2002	19.30	19.49	19.30	19.40	7,000	+0.20(+1.04%)
Nov 11, 2002	19.50	19.50	19.20	19.20	5,400	-0.36(-1.84%)
Nov 08, 2002	19.45	19.73	19.37	19.56	6,700	+0.06(+0.31%)
Nov 07, 2002	19.65	19.65	19.40	19.50	32,700	-0.24(-1.22%)
Nov 06, 2002	19.56	19.76	19.56	19.74	77,300	+0.09(+0.46%)
Nov 05, 2002	19.64	19.76	19.35	19.65	12,700	+0.01(+0.05%)
Nov 04, 2002	19.25	19.74	19.25	19.64	20,500	+0.44(+2.29%)
Nov 01, 2002	19.08	19.20	18.97	19.20	22,800	+0.15(+0.79%)
Oct 31, 2002	18.85	19.09	18.85	19.05	22,000	+0.25(+1.33%)
Oct 30, 2002	18.61	18.84	18.42	18.80	345,500	+0.09(+0.48%)
Oct 29, 2002	18.70	18.80	18.55	18.71	80,500	-0.04(-0.21%)
Oct 28, 2002	19.00	19.00	18.74	18.75	58,700	-0.35(-1.83%)
Oct 25, 2002	19.00	19.10	18.80	19.10	17,900	+0.11(+0.58%)
Oct 24, 2002	18.94	19.29	18.65	18.99	46,100	-0.01(-0.05%)
Oct 23, 2002	18.91	19.00	18.70	19.00	17,200	+0.10(+0.53%)
Oct 22, 2002	19.25	19.25	18.90	18.90	34,900	-0.35(-1.82%)
Oct 21, 2002	19.20	19.35	19.10	19.25	44,000	-0.01(-0.05%)
Oct 18, 2002	19.06	19.30	18.99	19.26	42,400	+0.20(+1.05%)
Oct 17, 2002	18.30	19.06	18.20	19.06	24,800	+0.81(+4.44%)
Oct 16, 2002	18.75	18.75	18.00	18.25	35,600	-0.40(-2.14%)
Oct 15, 2002	18.51	18.69	18.22	18.65	41,500	+0.14(+0.76%)
Oct 14, 2002	18.01	18.51	17.81	18.51	40,100	+0.50(+2.78%)
Oct 11, 2002	17.60	18.21	17.59	18.01	55,900	+0.51(+2.91%)
Oct 10, 2002	16.75	17.50	16.55	17.50	820,000	+0.59(+3.49%)
Oct 09, 2002	17.40	17.40	16.60	16.91	120,600	-0.54(-3.09%)
Oct 08, 2002	17.74	17.75	17.04	17.45	143,400	-0.21(-1.19%)
Oct 07, 2002	18.75	18.75	17.65	17.66	38,300	-1.14(-6.06%)
Oct 04, 2002	19.24	19.24	18.80	18.80	66,000	-0.48(-2.49%)
Oct 03, 2002	19.27	19.50	19.25	19.28	18,800	-0.02(-0.10%)
Oct 02, 2002	19.50	19.50	19.25	19.30	41,200	-0.17(-0.87%)

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.