Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	20.88	21.11	20.47	20.94	159,134	+0.06(+0.31%)
Dec 30, 2002	20.84	20.89	20.63	20.88	158,041	+0.04(+0.18%)
Dec 27, 2002	21.06	21.09	20.77	20.84	110,878	-0.22(-1.06%)
Dec 26, 2002	21.23	21.42	21.02	21.06	82,768	-0.18(-0.84%)
Dec 24, 2002	21.21	21.29	21.13	21.24	55,595	+0.03(+0.12%)
Dec 23, 2002	21.32	21.39	21.14	21.21	126,183	-0.10(-0.45%)
Dec 20, 2002	21.00	21.40	20.86	21.31	321,079	+0.40(+1.93%)
Dec 19, 2002	20.98	21.16	20.84	20.91	213,324	-0.03(-0.15%)
Dec 18, 2002	21.20	21.26	20.87	20.94	170,065	-0.29(-1.39%)
Dec 17, 2002	21.10	21.52	21.07	21.23	270,793	+0.08(+0.36%)
Dec 16, 2002	20.82	21.16	20.81	21.16	135,084	+0.34(+1.63%)
Dec 13, 2002	20.75	21.00	20.59	20.82	195,989	+0.07(+0.34%)
Dec 12, 2002	21.00	21.09	20.68	20.75	125,402	-0.23(-1.10%)
Dec 11, 2002	20.94	21.07	20.77	20.98	160,695	-0.03(-0.12%)
Dec 10, 2002	20.45	21.00	20.39	21.00	177,249	+0.60(+2.92%)
Dec 09, 2002	20.78	20.78	20.39	20.41	126,026	-0.47(-2.24%)
Dec 06, 2002	20.24	20.88	20.24	20.88	207,233	+0.57(+2.81%)
Dec 05, 2002	20.48	20.48	20.27	20.31	156,323	-0.05(-0.25%)
Dec 04, 2002	20.71	20.74	20.27	20.36	352,312	-0.75(-3.55%)
Dec 03, 2002	21.31	21.32	21.04	21.11	165,537	-0.23(-1.08%)
Dec 02, 2002	21.32	21.52	21.09	21.34	268,295	+0.14(+0.66%)
Nov 29, 2002	21.50	21.50	21.14	21.20	135,084	+0.00(+0.00%)
Nov 27, 2002	20.78	21.45	20.78	21.20	210,200	+0.51(+2.48%)
Nov 26, 2002	20.78	21.04	20.68	20.68	183,027	-0.20(-0.98%)
Nov 25, 2002	20.91	21.16	20.62	20.89	280,319	+0.13(+0.65%)
Nov 22, 2002	20.62	21.07	20.61	20.75	236,436	+0.16(+0.78%)
Nov 21, 2002	20.17	21.03	20.17	20.59	270,481	+0.30(+1.48%)
Nov 20, 2002	20.10	20.29	19.95	20.29	496,923	+0.19(+0.92%)
Nov 19, 2002	20.30	20.39	19.99	20.11	249,867	-0.19(-0.95%)
Nov 18, 2002	21.07	21.07	20.30	20.30	226,754	-0.61(-2.91%)
Nov 15, 2002	20.49	21.06	20.48	20.91	326,389	+0.40(+1.94%)
Nov 14, 2002	19.88	20.55	19.88	20.51	214,105	+0.79(+3.99%)
Nov 13, 2002	20.01	20.01	19.40	19.72	259,237	-0.29(-1.44%)
Nov 12, 2002	19.75	20.29	19.75	20.01	240,028	+0.24(+1.20%)
Nov 11, 2002	20.07	20.07	19.66	19.77	236,124	-0.24(-1.18%)
Nov 08, 2002	20.00	20.27	19.81	20.01	328,107	+0.00(+0.00%)
Nov 07, 2002	20.49	20.49	19.79	20.01	470,531	-0.48(-2.34%)
Nov 06, 2002	21.37	21.37	20.33	20.49	452,416	-0.83(-3.90%)
Nov 05, 2002	21.89	21.89	21.03	21.32	648,874	-0.83(-3.73%)
Nov 04, 2002	22.71	22.99	21.97	22.15	460,068	-0.50(-2.20%)
Nov 01, 2002	22.17	22.65	21.93	22.65	254,240	+0.47(+2.14%)
Oct 31, 2002	22.09	22.25	21.52	22.18	429,147	+0.24(+1.11%)
Oct 30, 2002	22.12	22.19	21.71	21.93	470,062	-0.19(-0.87%)
Oct 29, 2002	22.28	22.44	21.85	22.12	295,624	-0.27(-1.20%)
Oct 28, 2002	22.60	22.70	22.28	22.39	442,421	-0.07(-0.31%)
Oct 25, 2002	22.00	22.62	22.00	22.46	233,625	+0.34(+1.53%)
Oct 24, 2002	22.32	22.54	22.03	22.12	371,365	-0.29(-1.31%)
Oct 23, 2002	22.25	22.26	21.76	22.42	114,001	+0.29(+1.30%)
Oct 22, 2002	22.51	22.51	21.90	22.13	135,084	-0.42(-1.87%)
Oct 21, 2002	22.48	22.71	22.26	22.55	206,609	+0.04(+0.17%)
Oct 18, 2002	22.61	22.67	22.20	22.51	161,164	+0.05(+0.23%)
Oct 17, 2002	22.51	22.69	22.16	22.46	124,933	+0.81(+3.73%)
Oct 16, 2002	21.89	22.09	21.39	21.66	288,596	-0.22(-1.02%)
Oct 15, 2002	22.35	22.48	21.77	21.88	640,285	+0.58(+2.71%)
Oct 14, 2002	20.81	21.39	20.62	21.30	186,775	+0.41(+1.96%)
Oct 11, 2002	20.52	21.73	20.52	20.89	319,517	+0.53(+2.61%)
Oct 10, 2002	19.08	20.59	19.02	20.36	265,327	+1.44(+7.61%)
Oct 09, 2002	20.04	20.04	18.76	18.92	702,751	-1.15(-5.71%)
Oct 08, 2002	19.02	20.21	19.02	20.07	314,989	+1.05(+5.52%)
Oct 07, 2002	19.34	19.50	18.77	19.02	463,191	-0.54(-2.78%)
Oct 04, 2002	20.34	20.46	18.99	19.56	649,186	-0.62(-3.08%)
Oct 03, 2002	21.42	21.45	20.15	20.18	353,249	-1.14(-5.35%)
Oct 02, 2002	22.35	22.35	21.07	21.32	203,017	-1.36(-5.99%)

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.