Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.11	19.68	18.92	19.60	590,508	+0.32(+1.67%)
Dec 30, 2002	19.04	19.36	18.94	19.28	245,248	+0.14(+0.75%)
Dec 27, 2002	19.56	19.61	19.06	19.13	226,119	-0.36(-1.87%)
Dec 26, 2002	19.65	19.89	19.38	19.50	246,311	+0.03(+0.13%)
Dec 24, 2002	19.52	19.77	19.42	19.47	140,867	-0.22(-1.12%)
Dec 23, 2002	19.31	19.90	19.28	19.69	599,600	+0.06(+0.30%)
Dec 20, 2002	19.09	19.69	18.98	19.63	830,679	+0.51(+2.66%)
Dec 19, 2002	18.73	19.25	18.67	19.12	878,737	+0.58(+3.11%)
Dec 18, 2002	18.84	18.90	18.17	18.55	737,634	-0.65(-3.40%)
Dec 17, 2002	19.41	19.52	19.10	19.20	347,267	-0.22(-1.13%)
Dec 16, 2002	18.97	19.44	18.89	19.42	458,969	+0.35(+1.82%)
Dec 13, 2002	19.61	19.61	18.97	19.07	617,666	-0.66(-3.35%)
Dec 12, 2002	19.50	19.99	19.35	19.73	657,105	+0.23(+1.17%)
Dec 11, 2002	19.62	19.83	19.39	19.50	538,908	-0.30(-1.54%)
Dec 10, 2002	19.48	19.90	19.48	19.81	324,124	+0.33(+1.70%)
Dec 09, 2002	19.90	19.93	19.45	19.48	394,853	-0.64(-3.16%)
Dec 06, 2002	19.62	20.37	19.56	20.11	312,434	+0.22(+1.11%)
Dec 05, 2002	20.37	20.37	19.74	19.89	360,610	-0.53(-2.61%)
Dec 04, 2002	19.56	20.61	19.56	20.43	602,789	+0.52(+2.64%)
Dec 03, 2002	19.96	20.16	19.61	19.90	531,587	-0.30(-1.51%)
Dec 02, 2002	20.58	20.96	19.99	20.21	509,625	-0.37(-1.81%)
Nov 29, 2002	20.46	20.66	20.29	20.58	191,168	+0.20(+1.00%)
Nov 27, 2002	20.24	20.62	20.20	20.38	723,228	+0.09(+0.46%)
Nov 26, 2002	20.66	20.71	20.17	20.28	525,329	-0.58(-2.80%)
Nov 25, 2002	21.09	21.17	20.55	20.87	576,457	-0.38(-1.79%)
Nov 22, 2002	20.59	21.60	20.49	21.25	639,511	+0.65(+3.17%)
Nov 21, 2002	20.45	21.10	20.45	20.60	658,876	+0.02(+0.08%)
Nov 20, 2002	20.43	21.21	20.33	20.58	739,523	+0.10(+0.50%)
Nov 19, 2002	20.59	20.73	20.39	20.48	487,308	-0.11(-0.53%)
Nov 18, 2002	21.17	21.19	20.51	20.59	512,105	-0.28(-1.34%)
Nov 15, 2002	20.37	21.00	20.37	20.87	483,884	+0.29(+1.40%)
Nov 14, 2002	19.96	20.68	19.92	20.58	230,960	+0.83(+4.20%)
Nov 13, 2002	19.83	20.24	19.19	19.75	380,329	-0.08(-0.38%)
Nov 12, 2002	19.54	20.07	19.53	19.83	345,142	+0.23(+1.17%)
Nov 11, 2002	19.82	19.90	19.53	19.60	212,540	-0.24(-1.20%)
Nov 08, 2002	20.41	20.62	19.69	19.83	475,382	-0.47(-2.34%)
Nov 07, 2002	20.88	20.88	20.20	20.31	637,740	-0.97(-4.54%)
Nov 06, 2002	20.88	21.30	20.62	21.27	765,146	+0.99(+4.88%)
Nov 05, 2002	20.24	20.41	19.83	20.28	449,287	+0.25(+1.27%)
Nov 04, 2002	20.22	20.49	19.90	20.03	434,645	-0.19(-0.96%)
Nov 01, 2002	19.65	20.24	19.60	20.22	393,200	+0.27(+1.36%)
Oct 31, 2002	20.08	20.38	19.82	19.95	407,133	-0.13(-0.63%)
Oct 30, 2002	19.77	20.23	19.73	20.08	247,728	+0.19(+0.94%)
Oct 29, 2002	19.94	20.07	19.14	19.89	507,972	-0.26(-1.30%)
Oct 28, 2002	20.48	20.66	20.01	20.16	278,192	-0.31(-1.53%)
Oct 25, 2002	19.69	20.58	19.57	20.47	437,951	+0.36(+1.81%)
Oct 24, 2002	20.55	20.66	19.99	20.11	638,212	-0.53(-2.59%)
Oct 23, 2002	20.28	20.94	20.09	20.64	655,924	-0.05(-0.25%)
Oct 22, 2002	20.34	20.72	19.98	20.69	47,231	+0.53(+2.65%)
Oct 21, 2002	20.12	20.31	19.94	20.16	988,432	+0.03(+0.17%)
Oct 18, 2002	20.92	21.13	20.06	20.12	1,286,107	-1.41(-6.57%)
Oct 17, 2002	21.51	21.85	21.32	21.54	1,215,850	+1.62(+8.12%)
Oct 16, 2002	20.37	20.62	19.60	19.92	510,097	-0.71(-3.45%)
Oct 15, 2002	19.65	20.66	19.48	20.63	538,908	+1.10(+5.64%)
Oct 14, 2002	19.20	19.53	18.93	19.53	417,642	+0.30(+1.59%)
Oct 11, 2002	18.59	19.44	18.54	19.22	637,976	+0.73(+3.94%)
Oct 10, 2002	17.20	18.59	17.14	18.50	503,957	+1.05(+6.02%)
Oct 09, 2002	17.62	17.70	16.96	17.45	748,497	-0.50(-2.78%)
Oct 08, 2002	17.37	18.12	17.23	17.95	486,600	+0.57(+3.26%)
Oct 07, 2002	17.77	17.95	17.16	17.38	535,720	-0.70(-3.89%)
Oct 04, 2002	18.49	18.75	17.89	18.08	452,121	-0.38(-2.06%)
Oct 03, 2002	18.89	18.89	18.38	18.46	748,261	-0.15(-0.82%)
Oct 02, 2002	19.18	19.25	18.50	18.61	639,275	-0.77(-3.98%)

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.