Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.98	19.98	19.57	19.67	1,348,058	-0.22(-1.10%)
Dec 30, 2002	19.86	20.12	19.77	19.89	1,697,006	+0.13(+0.67%)
Dec 27, 2002	19.76	19.90	19.54	19.76	1,177,503	-0.02(-0.09%)
Dec 26, 2002	19.80	20.00	19.71	19.77	651,032	+0.02(+0.12%)
Dec 24, 2002	19.71	19.80	19.60	19.75	368,634	+0.04(+0.20%)
Dec 23, 2002	19.77	19.90	19.63	19.71	980,991	-0.10(-0.52%)
Dec 20, 2002	19.55	19.93	19.55	19.81	2,020,519	+0.26(+1.35%)
Dec 19, 2002	19.55	19.66	19.34	19.55	2,155,534	-0.11(-0.58%)
Dec 18, 2002	19.57	19.73	19.40	19.67	1,636,554	+0.18(+0.91%)
Dec 17, 2002	19.17	19.67	19.13	19.49	1,577,496	+0.30(+1.59%)
Dec 16, 2002	19.55	19.64	19.09	19.18	2,251,351	-0.22(-1.12%)
Dec 13, 2002	19.03	19.55	18.89	19.40	1,331,507	+0.25(+1.32%)
Dec 12, 2002	19.34	19.46	19.07	19.15	1,195,273	-0.14(-0.74%)
Dec 11, 2002	19.79	19.79	19.14	19.29	2,397,341	-0.49(-2.50%)
Dec 10, 2002	18.94	19.79	18.89	19.79	2,750,993	+0.84(+4.45%)
Dec 09, 2002	19.17	19.39	18.89	18.94	1,800,662	-0.34(-1.79%)
Dec 06, 2002	18.89	19.38	18.89	19.29	1,410,426	+0.30(+1.57%)
Dec 05, 2002	19.22	19.40	18.89	18.99	1,511,469	-0.33(-1.69%)
Dec 04, 2002	19.16	19.43	19.14	19.32	1,336,560	+0.20(+1.05%)
Dec 03, 2002	18.98	19.25	18.89	19.11	1,556,242	+0.13(+0.70%)
Dec 02, 2002	19.15	19.15	18.77	18.98	2,282,186	-0.17(-0.90%)
Nov 29, 2002	19.24	19.32	19.04	19.15	588,316	-0.08(-0.42%)
Nov 27, 2002	19.23	19.34	18.96	19.24	1,842,473	-0.11(-0.59%)
Nov 26, 2002	19.59	19.63	19.25	19.35	3,445,405	-0.33(-1.69%)
Nov 25, 2002	20.01	20.01	19.60	19.68	2,439,675	-0.32(-1.61%)
Nov 22, 2002	19.43	20.08	19.23	20.00	2,301,001	+0.45(+2.29%)
Nov 21, 2002	19.72	19.80	19.36	19.56	2,586,013	-0.23(-1.16%)
Nov 20, 2002	19.77	20.00	19.63	19.79	1,665,299	-0.07(-0.35%)
Nov 19, 2002	19.45	19.99	19.37	19.86	1,621,397	+0.47(+2.43%)
Nov 18, 2002	19.57	19.69	19.16	19.38	1,966,513	-0.14(-0.74%)
Nov 15, 2002	18.94	19.56	18.87	19.53	2,435,319	+0.69(+3.66%)
Nov 14, 2002	19.06	19.06	18.68	18.84	1,408,858	+0.07(+0.37%)
Nov 13, 2002	18.54	18.95	18.41	18.77	1,435,512	+0.39(+2.12%)
Nov 12, 2002	18.86	18.98	18.28	18.38	2,545,944	-0.45(-2.38%)
Nov 11, 2002	18.91	18.91	18.62	18.83	2,002,575	+0.50(+2.72%)
Nov 08, 2002	18.34	18.60	18.28	18.33	1,916,339	+0.02(+0.13%)
Nov 07, 2002	18.34	18.53	18.17	18.31	1,666,693	+0.05(+0.25%)
Nov 06, 2002	18.33	18.57	17.99	18.26	2,238,285	-0.07(-0.38%)
Nov 05, 2002	18.37	18.40	18.18	18.33	2,534,969	-0.01(-0.03%)
Nov 04, 2002	18.78	18.81	18.20	18.33	2,210,585	-0.53(-2.80%)
Nov 01, 2002	18.43	18.94	18.33	18.86	2,630,612	+0.57(+3.14%)
Oct 31, 2002	18.89	18.89	17.96	18.29	3,654,460	-0.55(-2.92%)
Oct 30, 2002	18.86	19.06	18.38	18.84	1,759,548	-0.10(-0.55%)
Oct 29, 2002	18.89	19.01	18.42	18.94	5,270,109	+0.00(+0.00%)
Oct 28, 2002	20.09	20.09	18.91	18.94	5,727,243	-1.23(-6.12%)
Oct 25, 2002	20.64	20.64	19.92	20.18	1,684,288	-0.21(-1.01%)
Oct 24, 2002	20.23	20.27	19.92	20.38	1,995,606	+0.29(+1.46%)
Oct 23, 2002	20.11	20.39	19.91	20.09	1,602,931	-0.31(-1.52%)
Oct 22, 2002	20.70	20.84	20.26	20.40	1,088,481	-0.30(-1.44%)
Oct 21, 2002	20.22	20.81	20.10	20.70	1,574,011	+0.48(+2.36%)
Oct 18, 2002	19.86	20.22	19.79	20.22	104,527	+0.28(+1.38%)
Oct 17, 2002	20.26	20.29	19.77	19.95	1,428,370	-0.14(-0.71%)
Oct 16, 2002	20.09	20.35	19.81	20.09	1,406,941	-0.07(-0.34%)
Oct 15, 2002	20.36	20.36	19.94	20.16	1,835,505	-0.03(-0.17%)
Oct 14, 2002	19.80	20.21	19.80	20.19	964,964	+0.42(+2.12%)
Oct 11, 2002	20.03	20.10	19.57	19.77	1,869,825	-0.24(-1.18%)
Oct 10, 2002	20.02	20.26	19.78	20.01	2,840,364	-0.01(-0.03%)
Oct 09, 2002	20.09	20.26	19.86	20.02	3,782,332	-0.38(-1.88%)
Oct 08, 2002	20.21	20.66	20.19	20.40	3,552,197	+0.38(+1.92%)
Oct 07, 2002	19.59	20.09	19.59	20.02	418,110	+0.42(+2.17%)
Oct 04, 2002	19.57	19.86	19.46	19.59	1,840,208	+0.02(+0.09%)
Oct 03, 2002	19.43	20.00	19.43	19.57	1,307,640	+0.20(+1.01%)
Oct 02, 2002	19.37	19.65	19.30	19.38	1,897,176	-0.06(-0.32%)

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.