Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	23.22	25.30	23.22	25.30	60,988	+1.81(+7.69%)
Dec 30, 2002	23.13	24.22	22.59	23.49	20,772	-0.36(-1.51%)
Dec 27, 2002	24.31	24.40	23.49	23.86	28,629	-0.45(-1.86%)
Dec 26, 2002	23.49	24.85	23.31	24.31	17,773	+0.36(+1.51%)
Dec 24, 2002	23.67	23.95	23.04	23.95	995	+0.27(+1.15%)
Dec 23, 2002	23.49	24.13	22.59	23.67	10,214	+0.09(+0.38%)
Dec 20, 2002	24.40	24.40	23.49	23.58	167,117	-0.81(-3.33%)
Dec 19, 2002	25.30	25.30	24.31	24.40	33,255	-1.36(-5.26%)
Dec 18, 2002	25.93	25.93	24.85	25.75	15,935	+0.00(+0.00%)
Dec 17, 2002	23.95	26.93	23.49	25.75	48,383	-0.18(-0.70%)
Dec 16, 2002	25.75	26.30	25.03	25.93	13,047	+0.18(+0.70%)
Dec 13, 2002	26.57	26.57	24.94	25.75	5,422	-0.72(-2.73%)
Dec 12, 2002	25.75	27.92	25.30	26.48	13,080	+0.72(+2.81%)
Dec 11, 2002	24.85	26.20	24.40	25.75	4,813	+0.90(+3.64%)
Dec 10, 2002	24.67	25.30	24.40	24.85	8,477	+0.00(+0.00%)
Dec 09, 2002	25.03	26.39	24.40	24.85	10,623	-0.63(-2.48%)
Dec 06, 2002	25.48	26.66	25.30	25.48	19,787	-0.27(-1.05%)
Dec 05, 2002	25.12	26.11	25.12	25.75	5,489	+0.72(+2.89%)
Dec 04, 2002	23.95	26.39	23.95	25.03	13,268	+1.27(+5.32%)
Dec 03, 2002	24.85	25.30	23.58	23.77	7,060	-1.08(-4.36%)
Dec 02, 2002	26.66	26.66	24.49	24.85	6,761	-1.63(-6.14%)
Nov 29, 2002	24.85	26.66	23.95	26.48	5,699	+1.27(+5.02%)
Nov 27, 2002	24.40	25.66	23.95	25.21	5,444	+0.81(+3.33%)
Nov 26, 2002	24.67	25.30	23.04	24.40	6,662	-0.72(-2.88%)
Nov 25, 2002	25.30	25.84	23.49	25.12	19,278	-0.18(-0.71%)
Nov 22, 2002	24.85	25.75	23.95	25.30	5,865	+0.00(+0.00%)
Nov 21, 2002	26.20	26.20	24.85	25.30	7,713	-1.27(-4.76%)
Nov 20, 2002	26.20	27.56	23.67	26.57	56,661	+1.27(+5.00%)
Nov 19, 2002	22.14	25.39	21.69	25.30	2,578	+2.89(+12.90%)
Nov 18, 2002	20.78	23.04	20.78	22.41	6,750	+0.90(+4.20%)
Nov 15, 2002	22.14	23.04	20.06	21.51	35,612	-0.63(-2.86%)
Nov 14, 2002	20.78	23.04	20.69	22.14	21,004	+1.17(+5.60%)
Nov 13, 2002	22.59	23.86	20.96	20.96	6,684	-1.17(-5.31%)
Nov 12, 2002	21.23	22.41	19.88	22.14	22,919	+1.54(+7.46%)
Nov 11, 2002	20.78	21.23	19.79	20.60	17,761	-0.63(-2.98%)
Nov 08, 2002	20.33	21.33	18.52	21.23	41,134	+0.18(+0.86%)
Nov 07, 2002	21.87	21.87	20.33	21.05	27,223	-1.08(-4.90%)
Nov 06, 2002	22.50	23.95	21.69	22.14	18,946	-0.36(-1.61%)
Nov 05, 2002	22.32	22.68	20.78	22.50	6,296	-0.09(-0.40%)
Nov 04, 2002	23.95	23.95	20.87	22.59	22,398	-1.36(-5.66%)
Nov 01, 2002	24.40	26.20	23.04	23.95	10,181	-0.81(-3.28%)
Oct 31, 2002	25.30	26.30	24.40	24.76	6,783	+0.36(+1.48%)
Oct 30, 2002	22.59	24.85	22.14	24.40	3,928	+1.36(+5.88%)
Oct 29, 2002	22.14	23.04	19.79	23.04	61,287	+0.72(+3.24%)
Oct 28, 2002	24.85	24.85	22.23	22.32	17,363	-2.44(-9.85%)
Oct 25, 2002	24.40	24.94	23.86	24.76	3,884	+1.27(+5.38%)
Oct 24, 2002	25.30	25.30	23.49	23.49	17,706	-2.17(-8.45%)
Oct 23, 2002	25.21	26.20	24.85	25.66	4,537	+0.45(+1.79%)
Oct 22, 2002	25.84	25.84	25.21	25.21	7,392	-0.63(-2.45%)
Oct 21, 2002	25.93	27.11	25.75	25.84	2,135	-0.54(-2.05%)
Oct 18, 2002	27.20	27.83	25.39	26.39	3,972	+0.09(+0.34%)
Oct 17, 2002	25.12	26.66	25.12	26.30	2,202	+1.17(+4.68%)
Oct 16, 2002	25.30	26.20	25.12	25.12	4,271	-0.63(-2.46%)
Oct 15, 2002	25.66	27.11	25.30	25.75	3,906	+0.09(+0.35%)
Oct 14, 2002	25.75	27.11	25.03	25.66	1,538	-0.54(-2.07%)
Oct 11, 2002	26.66	27.11	25.30	26.20	4,880	-0.90(-3.33%)
Oct 10, 2002	25.39	27.11	25.30	27.11	2,202	+1.27(+4.89%)
Oct 09, 2002	28.01	28.01	25.84	25.84	7,215	-1.27(-4.67%)
Oct 08, 2002	26.39	27.38	26.39	27.11	4,813	+0.00(+0.00%)
Oct 07, 2002	26.39	28.01	26.30	27.11	1,991	+0.36(+1.35%)
Oct 04, 2002	27.11	28.01	26.30	26.75	3,530	-0.63(-2.31%)
Oct 03, 2002	26.39	27.47	26.39	27.38	3,729	+0.72(+2.71%)
Oct 02, 2002	26.75	27.29	26.48	26.66	4,714	-0.90(-3.28%)

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.