Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.68	19.97	19.31	19.70	6,567,606	+0.03(+0.14%)
Dec 30, 2002	19.17	19.87	19.14	19.67	6,370,897	+0.44(+2.30%)
Dec 27, 2002	19.37	19.51	19.20	19.23	3,965,946	-0.18(-0.94%)
Dec 26, 2002	19.11	19.71	19.07	19.41	5,919,791	+0.29(+1.50%)
Dec 24, 2002	19.19	19.33	19.05	19.12	4,606,355	-0.09(-0.48%)
Dec 23, 2002	19.45	19.82	19.02	19.22	7,410,564	-0.36(-1.83%)
Dec 20, 2002	19.45	19.82	19.11	19.57	9,573,225	+0.21(+1.09%)
Dec 19, 2002	19.13	19.80	19.10	19.36	9,974,335	+0.04(+0.22%)
Dec 18, 2002	19.45	19.63	19.14	19.32	19,431,472	-0.13(-0.69%)
Dec 17, 2002	20.08	20.09	19.36	19.45	13,201,162	-0.68(-3.38%)
Dec 16, 2002	20.04	20.35	19.86	20.13	11,623,501	+0.11(+0.56%)
Dec 13, 2002	20.58	20.67	19.81	20.02	10,855,039	-0.73(-3.52%)
Dec 12, 2002	20.58	20.85	19.80	20.75	26,733,212	+0.76(+3.79%)
Dec 11, 2002	20.50	20.54	19.90	19.99	16,673,271	-0.59(-2.87%)
Dec 10, 2002	20.79	21.02	20.42	20.58	10,027,180	-0.12(-0.58%)
Dec 09, 2002	21.32	21.36	20.61	20.70	10,506,917	-0.67(-3.12%)
Dec 06, 2002	21.45	21.76	21.22	21.37	8,917,718	-0.46(-2.12%)
Dec 05, 2002	22.36	22.40	21.52	21.83	11,648,998	-0.81(-3.57%)
Dec 04, 2002	22.99	23.13	22.57	22.64	7,602,715	-0.46(-1.98%)
Dec 03, 2002	22.92	23.19	22.64	23.10	7,907,393	+0.21(+0.92%)
Dec 02, 2002	23.19	24.17	22.68	22.89	8,726,849	+0.21(+0.93%)
Nov 29, 2002	22.61	22.88	22.47	22.68	3,224,121	+0.20(+0.87%)
Nov 27, 2002	22.06	22.58	22.02	22.48	7,902,123	+0.65(+2.96%)
Nov 26, 2002	22.36	22.49	21.80	21.83	8,722,860	-0.61(-2.72%)
Nov 25, 2002	22.16	22.61	21.80	22.44	8,746,078	+0.28(+1.27%)
Nov 22, 2002	22.47	22.99	22.11	22.16	8,162,503	-0.27(-1.22%)
Nov 21, 2002	22.54	22.66	21.96	22.44	9,714,098	-0.03(-0.13%)
Nov 20, 2002	22.42	22.77	22.39	22.47	8,254,234	+0.03(+0.13%)
Nov 19, 2002	22.50	22.75	22.22	22.44	7,946,564	-0.42(-1.84%)
Nov 18, 2002	23.66	23.73	22.85	22.86	5,654,853	-0.76(-3.21%)
Nov 15, 2002	23.48	23.75	23.10	23.62	5,491,475	+0.14(+0.60%)
Nov 14, 2002	22.82	23.52	22.61	23.48	6,844,366	+1.05(+4.66%)
Nov 13, 2002	22.67	22.81	22.00	22.43	9,070,556	-0.25(-1.11%)
Nov 12, 2002	22.21	23.11	22.10	22.68	4,378,594	+0.53(+2.41%)
Nov 11, 2002	22.57	22.57	22.15	22.15	4,268,488	-0.43(-1.90%)
Nov 08, 2002	22.49	22.89	22.40	22.58	6,903,194	+0.06(+0.28%)
Nov 07, 2002	22.56	23.16	22.35	22.51	14,726,691	-1.15(-4.87%)
Nov 06, 2002	24.06	24.08	23.05	23.67	8,611,473	-0.06(-0.24%)
Nov 05, 2002	23.52	24.14	23.10	23.72	9,781,044	-0.04(-0.18%)
Nov 04, 2002	24.42	24.42	23.69	23.76	5,321,117	-0.48(-2.00%)
Nov 01, 2002	23.71	24.35	23.20	24.25	7,531,495	+0.43(+1.80%)
Oct 31, 2002	23.87	24.27	23.62	23.82	6,404,370	+0.13(+0.56%)
Oct 30, 2002	24.17	24.36	23.50	23.69	7,198,646	-0.87(-3.55%)
Oct 29, 2002	24.50	24.92	23.72	24.56	7,430,078	+0.11(+0.43%)
Oct 28, 2002	25.37	25.50	24.40	24.45	5,097,772	-0.81(-3.22%)
Oct 25, 2002	25.39	25.46	24.52	25.27	5,484,475	-0.01(-0.03%)
Oct 24, 2002	25.55	25.98	25.10	25.27	5,327,384	-0.15(-0.58%)
Oct 23, 2002	24.39	25.55	24.39	25.42	7,631,623	+0.98(+3.99%)
Oct 22, 2002	24.12	24.73	23.93	24.45	6,625,864	-0.21(-0.85%)
Oct 21, 2002	24.29	24.69	23.44	24.66	6,796,649	-0.08(-0.34%)
Oct 18, 2002	23.69	24.75	23.56	24.74	4,973,992	+0.78(+3.25%)
Oct 17, 2002	24.86	25.09	23.88	23.96	7,250,230	-0.29(-1.22%)
Oct 16, 2002	24.68	24.82	23.90	24.26	7,419,680	-0.66(-2.65%)
Oct 15, 2002	24.31	25.03	24.05	24.92	7,971,491	+1.35(+5.72%)
Oct 14, 2002	23.50	23.85	23.40	23.57	5,874,922	-0.17(-0.71%)
Oct 11, 2002	22.89	23.80	22.45	23.74	11,286,784	+1.13(+5.00%)
Oct 10, 2002	20.87	22.92	20.18	22.61	23,511,798	+1.23(+5.75%)
Oct 09, 2002	21.90	22.07	21.10	21.38	8,175,750	-0.79(-3.58%)
Oct 08, 2002	20.99	22.63	20.98	22.17	10,840,225	+1.68(+8.22%)
Oct 07, 2002	21.76	22.10	20.23	20.49	13,118,975	-1.47(-6.71%)
Oct 04, 2002	22.11	22.39	21.19	21.96	9,517,958	+0.27(+1.26%)
Oct 03, 2002	22.07	22.58	21.64	21.69	8,793,355	-0.51(-2.31%)
Oct 02, 2002	23.15	23.23	21.92	22.20	8,248,455	-1.11(-4.76%)

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.