Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	18.91	19.15	18.80	19.06	375,032	+0.20(+1.07%)
Dec 30, 2002	18.65	18.98	18.65	18.86	309,410	+0.14(+0.77%)
Dec 27, 2002	18.94	18.94	18.63	18.71	177,646	-0.23(-1.22%)
Dec 26, 2002	18.77	18.94	18.63	18.94	389,057	+0.16(+0.83%)
Dec 24, 2002	18.89	18.89	18.77	18.79	91,766	+0.01(+0.03%)
Dec 23, 2002	18.65	18.86	18.63	18.78	518,050	+0.16(+0.84%)
Dec 20, 2002	19.01	19.01	18.63	18.63	821,573	-0.43(-2.27%)
Dec 19, 2002	19.09	19.13	18.98	19.06	245,000	-0.03(-0.15%)
Dec 18, 2002	19.29	19.29	19.09	19.09	266,643	-0.14(-0.75%)
Dec 17, 2002	19.43	19.52	19.23	19.23	189,767	-0.26(-1.33%)
Dec 16, 2002	19.35	19.49	19.35	19.49	322,396	-0.32(-1.63%)
Dec 13, 2002	19.72	19.94	19.72	19.82	574,841	+0.17(+0.85%)
Dec 12, 2002	19.55	19.75	19.55	19.65	415,202	+0.07(+0.35%)
Dec 11, 2002	19.41	19.63	19.41	19.58	352,523	+0.09(+0.44%)
Dec 10, 2002	19.52	19.57	19.43	19.49	431,477	-0.09(-0.44%)
Dec 09, 2002	19.41	19.63	19.38	19.58	375,378	+0.12(+0.59%)
Dec 06, 2002	19.60	19.64	19.46	19.46	255,042	-0.16(-0.80%)
Dec 05, 2002	19.61	19.64	19.58	19.62	239,113	-0.02(-0.09%)
Dec 04, 2002	19.81	19.89	19.58	19.64	229,763	-0.20(-1.02%)
Dec 03, 2002	19.57	20.04	19.57	19.84	415,028	+0.21(+1.09%)
Dec 02, 2002	19.64	19.64	19.41	19.63	349,753	-0.01(-0.03%)
Nov 29, 2002	19.67	19.69	19.54	19.63	188,208	+0.01(+0.03%)
Nov 27, 2002	19.68	19.68	19.52	19.63	185,957	+0.08(+0.38%)
Nov 26, 2002	19.58	19.67	19.42	19.55	418,145	-0.03(-0.15%)
Nov 25, 2002	19.67	19.68	19.40	19.58	173,837	-0.05(-0.24%)
Nov 22, 2002	19.32	19.64	19.12	19.63	373,474	+0.34(+1.77%)
Nov 21, 2002	19.17	19.30	19.09	19.28	260,756	+0.08(+0.39%)
Nov 20, 2002	19.23	19.24	19.02	19.21	114,275	+0.03(+0.18%)
Nov 19, 2002	19.20	19.27	19.10	19.17	293,481	-0.09(-0.45%)
Nov 18, 2002	19.31	19.32	19.15	19.26	164,314	-0.05(-0.24%)
Nov 15, 2002	19.05	19.42	19.05	19.31	178,512	+0.19(+1.00%)
Nov 14, 2002	18.87	19.12	18.76	19.12	314,085	+0.25(+1.32%)
Nov 13, 2002	18.86	18.98	18.79	18.87	191,844	-0.10(-0.55%)
Nov 12, 2002	18.60	18.97	18.58	18.97	128,300	+0.38(+2.02%)
Nov 11, 2002	18.68	18.73	18.39	18.60	92,113	-0.13(-0.71%)
Nov 08, 2002	18.91	18.91	18.67	18.73	112,717	-0.14(-0.77%)
Nov 07, 2002	18.94	19.15	18.86	18.87	115,834	-0.10(-0.52%)
Nov 06, 2002	18.84	19.05	18.77	18.97	441,693	+0.09(+0.46%)
Nov 05, 2002	18.42	18.97	18.28	18.89	465,933	+0.19(+1.02%)
Nov 04, 2002	18.25	18.74	18.21	18.70	153,406	+0.44(+2.44%)
Nov 01, 2002	18.02	18.28	17.99	18.25	547,658	+0.15(+0.83%)
Oct 31, 2002	17.95	18.10	17.93	18.10	156,523	+0.25(+1.39%)
Oct 30, 2002	17.79	18.14	17.70	17.85	203,099	+0.09(+0.52%)
Oct 29, 2002	17.90	17.90	17.56	17.76	316,682	-0.23(-1.25%)
Oct 28, 2002	18.31	18.41	17.97	17.98	110,986	-0.09(-0.51%)
Oct 25, 2002	17.99	18.28	17.96	18.08	163,968	+0.17(+0.94%)
Oct 24, 2002	17.49	17.93	17.49	17.91	134,706	+0.39(+2.24%)
Oct 23, 2002	17.67	17.67	17.38	17.52	226,300	-0.18(-1.04%)
Oct 22, 2002	17.64	17.70	17.59	17.70	195,827	-0.01(-0.03%)
Oct 21, 2002	17.83	17.90	17.68	17.71	340,403	-0.13(-0.71%)
Oct 18, 2002	18.16	18.16	17.83	17.83	204,657	-0.10(-0.55%)
Oct 17, 2002	17.81	18.07	17.79	17.93	143,191	+0.12(+0.68%)
Oct 16, 2002	17.96	17.96	17.67	17.81	325,512	-0.23(-1.25%)
Oct 15, 2002	17.56	18.08	17.56	18.04	1,766,080	+0.45(+2.56%)
Oct 14, 2002	17.63	17.79	17.56	17.59	301,618	-0.06(-0.33%)
Oct 11, 2002	17.47	17.93	17.47	17.64	466,972	+0.14(+0.79%)
Oct 10, 2002	17.00	17.52	16.72	17.51	1,159,033	+0.33(+1.92%)
Oct 09, 2002	17.73	17.73	17.18	17.18	2,510,604	-0.61(-3.44%)
Oct 08, 2002	17.97	17.97	17.47	17.79	413,643	-0.32(-1.79%)
Oct 07, 2002	18.51	18.54	18.11	18.11	306,986	-0.35(-1.91%)
Oct 04, 2002	18.77	18.78	18.42	18.46	298,848	-0.35(-1.84%)
Oct 03, 2002	18.73	18.84	18.71	18.81	134,706	+0.04(+0.22%)
Oct 02, 2002	18.94	18.94	18.73	18.77	421,781	-0.20(-1.03%)

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.