Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	22.88	23.05	22.71	23.05	919,493	+0.01(+0.03%)
Dec 30, 2002	22.71	23.16	22.41	23.04	1,304,043	+0.46(+2.04%)
Dec 27, 2002	23.18	23.30	22.50	22.58	891,719	-0.59(-2.54%)
Dec 26, 2002	22.98	23.66	22.98	23.17	701,734	+0.22(+0.97%)
Dec 24, 2002	23.08	23.15	22.81	22.95	395,482	-0.09(-0.38%)
Dec 23, 2002	23.16	23.39	22.78	23.03	1,123,070	-0.13(-0.56%)
Dec 20, 2002	23.08	23.19	22.88	23.16	1,785,063	+0.16(+0.68%)
Dec 19, 2002	23.20	23.62	22.95	23.01	1,161,923	-0.21(-0.90%)
Dec 18, 2002	23.66	23.66	23.08	23.22	1,027,043	-0.44(-1.86%)
Dec 17, 2002	23.89	24.14	23.58	23.66	921,118	-0.28(-1.16%)
Dec 16, 2002	23.05	23.93	22.99	23.93	1,596,555	+0.94(+4.09%)
Dec 13, 2002	23.29	23.45	22.93	22.99	3,097,675	-0.55(-2.33%)
Dec 12, 2002	23.84	24.02	23.54	23.54	925,550	-0.30(-1.25%)
Dec 11, 2002	23.86	24.16	23.76	23.84	964,551	-0.02(-0.09%)
Dec 10, 2002	23.48	23.89	23.19	23.86	1,290,895	+0.45(+1.94%)
Dec 09, 2002	23.73	23.96	23.28	23.41	993,064	-0.48(-2.01%)
Dec 06, 2002	23.75	24.13	23.66	23.89	1,107,558	-0.07(-0.31%)
Dec 05, 2002	24.17	24.21	23.75	23.96	1,125,729	-0.11(-0.45%)
Dec 04, 2002	24.33	24.33	23.66	24.07	1,252,041	-0.25(-1.03%)
Dec 03, 2002	24.20	24.48	24.12	24.32	861,581	-0.05(-0.19%)
Dec 02, 2002	25.38	25.42	24.14	24.37	1,461,231	-0.84(-3.33%)
Nov 29, 2002	24.56	25.23	24.37	25.21	848,285	+0.81(+3.33%)
Nov 27, 2002	24.13	24.54	24.02	24.40	1,245,984	+0.28(+1.18%)
Nov 26, 2002	24.15	24.64	23.86	24.11	2,823,777	-0.16(-0.67%)
Nov 25, 2002	24.64	24.79	24.04	24.27	1,638,512	-0.47(-1.91%)
Nov 22, 2002	24.21	24.85	24.04	24.75	1,459,606	+0.54(+2.24%)
Nov 21, 2002	24.20	24.71	24.14	24.21	2,732,330	+0.22(+0.93%)
Nov 20, 2002	23.17	23.98	23.03	23.98	1,434,344	+0.81(+3.51%)
Nov 19, 2002	23.22	23.43	22.98	23.17	1,230,620	-0.05(-0.20%)
Nov 18, 2002	23.74	23.79	23.08	23.22	1,325,612	-0.51(-2.14%)
Nov 15, 2002	22.68	23.73	22.65	23.73	1,645,603	+0.83(+3.64%)
Nov 14, 2002	22.47	23.09	22.47	22.89	1,338,908	+0.68(+3.05%)
Nov 13, 2002	21.90	22.74	21.60	22.22	1,567,747	+0.08(+0.37%)
Nov 12, 2002	21.81	22.51	21.79	22.13	1,375,989	+0.37(+1.68%)
Nov 11, 2002	21.82	22.04	21.64	21.77	1,228,404	-0.16(-0.74%)
Nov 08, 2002	21.89	22.27	21.52	21.93	1,365,796	-0.05(-0.22%)
Nov 07, 2002	22.76	22.76	21.96	21.98	1,141,093	-0.77(-3.39%)
Nov 06, 2002	22.68	22.99	22.13	22.75	1,521,507	+0.33(+1.48%)
Nov 05, 2002	22.58	22.75	22.20	22.42	1,046,544	-0.16(-0.72%)
Nov 04, 2002	22.78	22.94	22.51	22.58	1,970,469	-0.01(-0.03%)
Nov 01, 2002	22.03	22.72	21.86	22.59	1,618,124	+0.39(+1.74%)
Oct 31, 2002	22.58	22.78	21.97	22.20	2,686,385	-0.44(-1.94%)
Oct 30, 2002	22.05	22.81	21.80	22.64	5,297,870	+0.60(+2.70%)
Oct 29, 2002	22.17	22.45	21.42	22.05	16,472,284	-0.61(-2.69%)
Oct 28, 2002	23.29	23.59	22.62	22.66	3,407,620	-0.18(-0.80%)
Oct 25, 2002	22.51	22.95	22.02	22.84	2,256,481	+0.46(+2.06%)
Oct 24, 2002	21.83	23.30	21.83	22.38	4,464,506	+0.71(+3.28%)
Oct 23, 2002	22.76	22.76	18.32	21.67	8,097,863	-1.05(-4.62%)
Oct 22, 2002	23.01	23.10	22.64	22.72	1,920,830	-0.57(-2.44%)
Oct 21, 2002	22.75	23.52	22.37	23.29	2,380,577	+0.54(+2.38%)
Oct 18, 2002	22.94	23.12	22.41	22.74	1,757,142	-0.29(-1.26%)
Oct 17, 2002	22.81	23.52	22.67	23.03	3,023,070	+0.75(+3.37%)
Oct 16, 2002	22.11	22.48	21.92	22.28	1,901,330	+0.18(+0.80%)
Oct 15, 2002	21.25	22.41	21.25	22.11	1,950,377	+1.42(+6.87%)
Oct 14, 2002	21.15	21.66	20.37	20.69	10,031,104	-0.58(-2.74%)
Oct 11, 2002	21.32	21.63	21.08	21.27	3,486,214	+1.38(+6.94%)
Oct 10, 2002	18.30	19.89	18.28	19.89	2,952,601	+1.58(+8.61%)
Oct 09, 2002	19.40	19.45	18.21	18.31	1,940,331	-1.08(-5.58%)
Oct 08, 2002	18.68	19.73	18.43	19.39	2,755,968	+0.85(+4.60%)
Oct 07, 2002	18.78	19.01	18.31	18.54	1,915,807	-0.24(-1.26%)
Oct 04, 2002	19.02	19.37	18.17	18.78	2,070,928	-0.16(-0.86%)
Oct 03, 2002	19.32	19.90	18.89	18.94	1,913,887	-0.24(-1.24%)
Oct 02, 2002	20.48	20.48	19.07	19.18	2,749,468	-1.15(-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.