Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	23.98	24.16	23.81	24.16	877,151	+0.01(+0.03%)
Dec 30, 2002	23.81	24.27	23.49	24.15	1,243,993	+0.48(+2.04%)
Dec 27, 2002	24.30	24.42	23.59	23.67	850,656	-0.62(-2.54%)
Dec 26, 2002	24.09	24.81	24.09	24.29	669,419	+0.23(+0.97%)
Dec 24, 2002	24.20	24.27	23.91	24.05	377,270	-0.09(-0.38%)
Dec 23, 2002	24.28	24.52	23.88	24.15	1,071,353	-0.13(-0.56%)
Dec 20, 2002	24.20	24.31	23.98	24.28	1,702,863	+0.16(+0.68%)
Dec 19, 2002	24.32	24.76	24.06	24.12	1,108,418	-0.22(-0.90%)
Dec 18, 2002	24.80	24.80	24.20	24.34	979,748	-0.46(-1.86%)
Dec 17, 2002	25.05	25.31	24.72	24.80	878,701	-0.29(-1.16%)
Dec 16, 2002	24.16	25.09	24.10	25.09	1,523,035	+0.99(+4.09%)
Dec 13, 2002	24.41	24.59	24.04	24.10	2,955,030	-0.57(-2.33%)
Dec 12, 2002	24.99	25.18	24.68	24.68	882,929	-0.31(-1.25%)
Dec 11, 2002	25.01	25.32	24.91	24.99	920,135	-0.02(-0.09%)
Dec 10, 2002	24.61	25.05	24.31	25.01	1,231,450	+0.48(+1.94%)
Dec 09, 2002	24.87	25.12	24.40	24.54	947,334	-0.50(-2.01%)
Dec 06, 2002	24.90	25.30	24.80	25.04	1,056,555	-0.08(-0.31%)
Dec 05, 2002	25.33	25.37	24.90	25.12	1,073,890	-0.11(-0.45%)
Dec 04, 2002	25.50	25.51	24.81	25.23	1,194,386	-0.26(-1.03%)
Dec 03, 2002	25.37	25.67	25.28	25.49	821,906	-0.05(-0.19%)
Dec 02, 2002	26.60	26.64	25.31	25.54	1,393,943	-0.88(-3.33%)
Nov 29, 2002	25.75	26.45	25.54	26.42	809,222	+0.85(+3.33%)
Nov 27, 2002	25.30	25.72	25.18	25.57	1,188,607	+0.30(+1.18%)
Nov 26, 2002	25.32	25.83	25.01	25.27	2,693,745	-0.17(-0.67%)
Nov 25, 2002	25.83	25.99	25.20	25.45	1,563,060	-0.50(-1.91%)
Nov 22, 2002	25.37	26.05	25.20	25.94	1,392,393	+0.57(+2.24%)
Nov 21, 2002	25.37	25.90	25.30	25.37	2,606,509	+0.23(+0.93%)
Nov 20, 2002	24.29	25.14	24.14	25.14	1,368,294	+0.85(+3.51%)
Nov 19, 2002	24.34	24.57	24.09	24.29	1,173,951	-0.05(-0.20%)
Nov 18, 2002	24.88	24.93	24.20	24.34	1,264,569	-0.53(-2.14%)
Nov 15, 2002	23.77	24.87	23.74	24.87	1,569,824	+0.87(+3.64%)
Nov 14, 2002	23.56	24.20	23.56	24.00	1,277,253	+0.71(+3.05%)
Nov 13, 2002	22.95	23.84	22.64	23.29	1,495,554	+0.09(+0.37%)
Nov 12, 2002	22.86	23.59	22.84	23.20	1,312,626	+0.38(+1.68%)
Nov 11, 2002	22.88	23.10	22.68	22.82	1,171,837	-0.17(-0.74%)
Nov 08, 2002	22.95	23.34	22.56	22.99	1,302,902	-0.05(-0.22%)
Nov 07, 2002	23.86	23.86	23.02	23.04	1,088,547	-0.81(-3.39%)
Nov 06, 2002	23.77	24.10	23.20	23.85	1,451,443	+0.35(+1.48%)
Nov 05, 2002	23.67	23.85	23.27	23.50	998,351	-0.17(-0.72%)
Nov 04, 2002	23.88	24.05	23.59	23.67	1,879,731	-0.01(-0.03%)
Nov 01, 2002	23.10	23.82	22.91	23.68	1,543,611	+0.40(+1.74%)
Oct 31, 2002	23.67	23.88	23.03	23.27	2,562,680	-0.46(-1.94%)
Oct 30, 2002	23.11	23.91	22.85	23.74	5,053,908	+0.62(+2.70%)
Oct 29, 2002	23.24	23.54	22.46	23.11	15,713,750	-0.64(-2.69%)
Oct 28, 2002	24.41	24.73	23.71	23.75	3,250,702	-0.19(-0.80%)
Oct 25, 2002	23.59	24.06	23.08	23.94	2,152,572	+0.48(+2.06%)
Oct 24, 2002	22.88	24.42	22.88	23.46	4,258,919	+0.75(+3.28%)
Oct 23, 2002	23.86	23.86	19.20	22.71	7,724,964	-1.10(-4.62%)
Oct 22, 2002	24.13	24.21	23.74	23.81	1,832,378	-0.60(-2.44%)
Oct 21, 2002	23.85	24.66	23.45	24.41	2,270,954	+0.57(+2.38%)
Oct 18, 2002	24.05	24.23	23.49	23.84	1,676,227	-0.31(-1.26%)
Oct 17, 2002	23.91	24.66	23.76	24.15	2,883,860	+0.79(+3.37%)
Oct 16, 2002	23.17	23.56	22.98	23.36	1,813,775	+0.18(+0.80%)
Oct 15, 2002	22.28	23.49	22.28	23.17	1,860,564	+1.49(+6.87%)
Oct 14, 2002	22.17	22.71	21.36	21.68	9,569,181	-0.61(-2.74%)
Oct 11, 2002	22.35	22.67	22.10	22.29	3,325,677	+1.45(+6.94%)
Oct 10, 2002	19.19	20.85	19.16	20.85	2,816,637	+1.65(+8.61%)
Oct 09, 2002	20.34	20.39	19.09	19.19	1,850,981	-1.14(-5.58%)
Oct 08, 2002	19.58	20.68	19.32	20.33	2,629,058	+0.89(+4.60%)
Oct 07, 2002	19.68	19.92	19.19	19.44	1,827,586	-0.25(-1.26%)
Oct 04, 2002	19.94	20.31	19.04	19.68	1,975,563	-0.17(-0.86%)
Oct 03, 2002	20.25	20.86	19.80	19.85	1,825,754	-0.25(-1.24%)
Oct 02, 2002	21.46	21.46	20.00	20.10	2,622,857	-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.