Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.96	19.96	19.56	19.66	1,348,810	-0.22(-1.10%)
Dec 30, 2002	19.85	20.11	19.76	19.88	1,697,953	+0.13(+0.67%)
Dec 27, 2002	19.75	19.89	19.53	19.75	1,178,160	-0.02(-0.09%)
Dec 26, 2002	19.79	19.99	19.70	19.76	651,396	+0.02(+0.12%)
Dec 24, 2002	19.70	19.79	19.59	19.74	368,839	+0.04(+0.20%)
Dec 23, 2002	19.76	19.89	19.61	19.70	981,539	-0.10(-0.52%)
Dec 20, 2002	19.54	19.92	19.54	19.80	2,021,646	+0.26(+1.35%)
Dec 19, 2002	19.53	19.65	19.33	19.54	2,156,736	-0.11(-0.58%)
Dec 18, 2002	19.56	19.72	19.39	19.65	1,637,467	+0.18(+0.91%)
Dec 17, 2002	19.16	19.66	19.12	19.48	1,578,376	+0.30(+1.59%)
Dec 16, 2002	19.53	19.63	19.08	19.17	2,252,607	-0.22(-1.12%)
Dec 13, 2002	19.02	19.53	18.87	19.39	1,332,250	+0.25(+1.32%)
Dec 12, 2002	19.33	19.45	19.06	19.14	1,195,940	-0.14(-0.74%)
Dec 11, 2002	19.78	19.78	19.13	19.28	2,398,679	-0.49(-2.50%)
Dec 10, 2002	18.93	19.78	18.88	19.78	2,752,528	+0.84(+4.45%)
Dec 09, 2002	19.16	19.38	18.87	18.93	1,801,667	-0.34(-1.79%)
Dec 06, 2002	18.87	19.37	18.87	19.28	1,411,213	+0.30(+1.57%)
Dec 05, 2002	19.21	19.39	18.87	18.98	1,512,313	-0.33(-1.69%)
Dec 04, 2002	19.15	19.42	19.13	19.30	1,337,305	+0.20(+1.05%)
Dec 03, 2002	18.97	19.24	18.87	19.10	1,557,110	+0.13(+0.70%)
Dec 02, 2002	19.14	19.14	18.76	18.97	2,283,460	-0.17(-0.90%)
Nov 29, 2002	19.23	19.30	19.03	19.14	588,644	-0.08(-0.42%)
Nov 27, 2002	19.22	19.33	18.95	19.22	1,843,501	-0.11(-0.59%)
Nov 26, 2002	19.58	19.62	19.24	19.34	3,447,327	-0.33(-1.69%)
Nov 25, 2002	20.00	20.00	19.59	19.67	2,441,036	-0.32(-1.61%)
Nov 22, 2002	19.42	20.07	19.22	19.99	2,302,285	+0.45(+2.29%)
Nov 21, 2002	19.71	19.79	19.35	19.55	2,587,456	-0.23(-1.16%)
Nov 20, 2002	19.76	19.99	19.62	19.78	1,666,228	-0.07(-0.35%)
Nov 19, 2002	19.44	19.98	19.36	19.84	1,622,302	+0.47(+2.43%)
Nov 18, 2002	19.56	19.68	19.15	19.37	1,967,610	-0.14(-0.74%)
Nov 15, 2002	18.93	19.55	18.86	19.52	2,436,678	+0.69(+3.66%)
Nov 14, 2002	19.05	19.05	18.67	18.83	1,409,644	+0.07(+0.37%)
Nov 13, 2002	18.53	18.94	18.40	18.76	1,436,313	+0.39(+2.12%)
Nov 12, 2002	18.85	18.97	18.27	18.37	2,547,365	-0.45(-2.38%)
Nov 11, 2002	18.90	18.90	18.61	18.82	2,003,692	+0.50(+2.73%)
Nov 08, 2002	18.33	18.59	18.27	18.32	1,917,409	+0.02(+0.13%)
Nov 07, 2002	18.33	18.52	18.16	18.30	1,667,623	+0.05(+0.25%)
Nov 06, 2002	18.32	18.56	17.98	18.25	2,239,534	-0.07(-0.38%)
Nov 05, 2002	18.36	18.39	18.17	18.32	2,536,383	-0.01(-0.03%)
Nov 04, 2002	18.77	18.80	18.19	18.32	2,211,818	-0.53(-2.80%)
Nov 01, 2002	18.42	18.93	18.32	18.85	2,632,080	+0.57(+3.14%)
Oct 31, 2002	18.87	18.87	17.95	18.28	3,656,499	-0.55(-2.92%)
Oct 30, 2002	18.85	19.05	18.37	18.83	1,760,530	-0.10(-0.55%)
Oct 29, 2002	18.87	19.00	18.41	18.93	5,273,050	+0.00(+0.00%)
Oct 28, 2002	20.08	20.08	18.90	18.93	5,730,439	-1.23(-6.12%)
Oct 25, 2002	20.62	20.62	19.91	20.17	1,685,228	-0.21(-1.01%)
Oct 24, 2002	20.22	20.26	19.91	20.37	1,996,720	+0.29(+1.46%)
Oct 23, 2002	20.10	20.38	19.90	20.08	1,603,825	-0.31(-1.52%)
Oct 22, 2002	20.69	20.82	20.25	20.39	1,089,088	-0.30(-1.44%)
Oct 21, 2002	20.21	20.80	20.08	20.69	1,574,890	+0.48(+2.36%)
Oct 18, 2002	19.85	20.21	19.78	20.21	104,585	+0.28(+1.38%)
Oct 17, 2002	20.25	20.28	19.76	19.94	1,429,167	-0.14(-0.71%)
Oct 16, 2002	20.08	20.34	19.80	20.08	1,407,727	-0.07(-0.34%)
Oct 15, 2002	20.35	20.35	19.92	20.15	1,836,529	-0.03(-0.17%)
Oct 14, 2002	19.79	20.19	19.79	20.18	965,502	+0.42(+2.12%)
Oct 11, 2002	20.02	20.09	19.56	19.76	1,870,868	-0.24(-1.18%)
Oct 10, 2002	20.00	20.25	19.77	20.00	2,841,949	-0.01(-0.03%)
Oct 09, 2002	20.08	20.25	19.84	20.00	3,784,443	-0.38(-1.89%)
Oct 08, 2002	20.19	20.65	20.18	20.39	3,554,179	+0.38(+1.92%)
Oct 07, 2002	19.58	20.08	19.58	20.00	418,343	+0.42(+2.17%)
Oct 04, 2002	19.56	19.85	19.45	19.58	1,841,235	+0.02(+0.09%)
Oct 03, 2002	19.42	19.99	19.42	19.56	1,308,370	+0.20(+1.01%)
Oct 02, 2002	19.36	19.64	19.29	19.37	1,898,235	-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.