Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.69	20.01	19.41	19.72	254,863	-0.07(-0.35%)
Dec 30, 2002	19.40	19.80	19.40	19.79	144,308	+0.26(+1.32%)
Dec 27, 2002	19.69	19.83	19.44	19.53	156,637	-0.28(-1.40%)
Dec 26, 2002	19.69	20.11	19.69	19.81	101,359	+0.08(+0.40%)
Dec 24, 2002	19.74	19.92	19.64	19.73	55,479	-0.03(-0.15%)
Dec 23, 2002	19.59	19.78	19.50	19.76	172,907	+0.08(+0.40%)
Dec 20, 2002	19.71	19.82	19.59	19.68	394,321	+0.07(+0.35%)
Dec 19, 2002	19.82	20.00	19.52	19.61	136,021	-0.21(-1.05%)
Dec 18, 2002	20.04	20.05	19.68	19.82	171,593	-0.27(-1.33%)
Dec 17, 2002	20.31	20.39	20.04	20.09	114,799	-0.12(-0.59%)
Dec 16, 2002	19.59	20.23	19.51	20.21	236,976	+0.82(+4.24%)
Dec 13, 2002	19.57	19.87	19.30	19.39	163,104	-0.34(-1.71%)
Dec 12, 2002	19.82	19.85	19.41	19.72	176,848	+0.10(+0.50%)
Dec 11, 2002	19.59	19.74	19.44	19.62	152,695	-0.20(-1.00%)
Dec 10, 2002	19.64	19.84	19.51	19.82	164,519	+0.07(+0.35%)
Dec 09, 2002	19.93	19.93	19.57	19.75	187,257	-0.18(-0.89%)
Dec 06, 2002	19.76	20.12	19.61	19.93	266,080	+0.02(+0.10%)
Dec 05, 2002	20.44	20.49	19.85	19.91	208,579	-0.63(-3.08%)
Dec 04, 2002	20.66	20.72	20.41	20.54	219,898	-0.12(-0.57%)
Dec 03, 2002	20.80	20.80	20.36	20.66	283,563	-0.04(-0.19%)
Dec 02, 2002	20.73	21.18	20.39	20.70	280,430	+0.35(+1.70%)
Nov 29, 2002	20.45	20.50	20.31	20.36	61,037	-0.08(-0.39%)
Nov 27, 2002	19.65	20.58	19.65	20.43	169,067	+0.68(+3.46%)
Nov 26, 2002	20.03	20.14	19.69	19.75	158,557	-0.32(-1.58%)
Nov 25, 2002	20.04	20.24	19.80	20.07	245,768	+0.28(+1.40%)
Nov 22, 2002	19.20	19.89	19.15	19.79	341,569	+0.59(+3.09%)
Nov 21, 2002	19.27	19.44	19.17	19.20	385,428	+0.07(+0.36%)
Nov 20, 2002	18.80	19.13	18.67	19.13	292,052	+0.15(+0.78%)
Nov 19, 2002	19.08	19.09	18.82	18.98	226,062	-0.05(-0.26%)
Nov 18, 2002	19.54	19.54	18.99	19.03	413,117	-0.17(-0.88%)
Nov 15, 2002	19.20	19.52	19.15	19.20	673,337	-0.21(-1.07%)
Nov 14, 2002	19.70	19.79	19.20	19.41	257,289	-0.06(-0.31%)
Nov 13, 2002	19.42	19.85	19.11	19.46	149,563	+0.02(+0.10%)
Nov 12, 2002	19.20	19.65	18.95	19.44	279,319	+0.33(+1.71%)
Nov 11, 2002	19.62	19.62	19.06	19.12	165,530	-0.29(-1.48%)
Nov 08, 2002	19.51	20.00	19.35	19.41	122,783	-0.18(-0.91%)
Nov 07, 2002	19.74	19.74	19.21	19.58	344,601	-0.01(-0.05%)
Nov 06, 2002	19.38	19.74	19.23	19.59	272,144	+0.40(+2.06%)
Nov 05, 2002	19.27	19.49	19.05	19.20	258,299	+0.18(+0.94%)
Nov 04, 2002	19.05	19.51	18.98	19.02	308,625	+0.39(+2.07%)
Nov 01, 2002	18.28	18.66	17.96	18.63	141,175	+0.46(+2.50%)
Oct 31, 2002	18.17	18.54	18.16	18.18	231,418	+0.01(+0.05%)
Oct 30, 2002	18.21	18.31	17.89	18.17	134,606	+0.09(+0.49%)
Oct 29, 2002	17.91	18.19	17.67	18.08	167,450	+0.12(+0.66%)
Oct 28, 2002	18.52	18.54	17.90	17.96	172,502	-0.37(-2.00%)
Oct 25, 2002	18.13	18.45	17.97	18.33	201,506	+0.13(+0.71%)
Oct 24, 2002	18.68	18.76	18.07	18.20	293,164	-0.26(-1.39%)
Oct 23, 2002	17.91	18.46	17.87	18.46	461,018	+0.56(+3.15%)
Oct 22, 2002	18.07	18.21	17.71	17.89	839,473	-0.18(-0.99%)
Oct 21, 2002	17.91	18.19	17.53	18.07	1,224,396	-0.04(-0.22%)
Oct 18, 2002	19.54	19.55	18.11	18.11	1,624,983	-2.86(-13.64%)
Oct 17, 2002	21.57	21.57	20.50	20.97	387,247	+0.93(+4.64%)
Oct 16, 2002	20.48	20.58	19.73	20.04	365,823	-0.30(-1.46%)
Oct 15, 2002	19.59	20.38	19.40	20.34	694,357	+0.87(+4.47%)
Oct 14, 2002	19.77	19.77	19.39	19.46	375,221	-0.27(-1.35%)
Oct 11, 2002	20.02	20.68	19.58	19.73	374,413	-0.13(-0.65%)
Oct 10, 2002	19.05	19.94	18.83	19.86	187,156	+0.81(+4.26%)
Oct 09, 2002	20.04	20.05	19.05	19.05	312,667	-1.06(-5.27%)
Oct 08, 2002	19.40	20.13	19.21	20.11	523,976	+0.59(+3.04%)
Oct 07, 2002	19.56	19.69	19.27	19.51	319,842	-0.05(-0.25%)
Oct 04, 2002	19.89	19.97	19.27	19.56	459,199	-0.13(-0.65%)
Oct 03, 2002	19.99	20.19	19.68	19.69	236,370	-0.10(-0.50%)
Oct 02, 2002	20.29	20.41	19.71	19.79	234,147	-0.49(-2.44%)

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.