Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	23.35	23.77	23.18	23.59	770,000	+0.21(+0.89%)
Dec 30, 2002	23.40	23.50	23.20	23.38	758,810	-0.02(-0.07%)
Dec 27, 2002	23.34	23.67	23.34	23.40	582,119	-0.04(-0.16%)
Dec 26, 2002	23.57	23.76	23.33	23.43	364,832	+0.00(+0.00%)
Dec 24, 2002	23.60	23.63	23.40	23.43	403,996	-0.06(-0.26%)
Dec 23, 2002	23.25	23.83	23.25	23.50	1,284,981	-0.23(-0.97%)
Dec 20, 2002	23.28	24.02	23.18	23.73	2,288,662	+0.39(+1.68%)
Dec 19, 2002	23.38	23.73	23.31	23.33	856,004	-0.22(-0.91%)
Dec 18, 2002	23.10	23.75	23.10	23.55	1,183,234	+0.18(+0.76%)
Dec 17, 2002	23.60	23.65	23.30	23.37	509,516	-0.26(-1.11%)
Dec 16, 2002	23.56	23.76	23.36	23.63	1,184,795	+0.06(+0.26%)
Dec 13, 2002	23.40	23.82	23.29	23.57	1,100,483	+0.01(+0.03%)
Dec 12, 2002	23.48	23.65	23.28	23.56	718,736	+0.02(+0.07%)
Dec 11, 2002	23.27	23.67	23.27	23.55	686,858	+0.01(+0.03%)
Dec 10, 2002	23.60	23.65	23.33	23.54	855,093	-0.22(-0.91%)
Dec 09, 2002	23.46	24.09	23.46	23.76	1,108,030	+0.00(+0.00%)
Dec 06, 2002	23.33	23.79	23.23	23.76	646,784	+0.19(+0.82%)
Dec 05, 2002	23.60	23.79	23.33	23.56	879,293	+0.16(+0.69%)
Dec 04, 2002	22.83	23.63	22.71	23.40	938,494	+0.19(+0.83%)
Dec 03, 2002	23.06	23.43	22.93	23.21	1,134,963	+0.15(+0.63%)
Dec 02, 2002	23.04	23.15	22.70	23.06	1,385,948	+0.26(+1.15%)
Nov 29, 2002	22.57	23.01	22.57	22.80	565,334	+0.12(+0.54%)
Nov 27, 2002	22.68	22.90	22.50	22.68	1,627,305	-0.01(-0.03%)
Nov 26, 2002	22.75	23.00	22.60	22.69	1,399,740	-0.15(-0.67%)
Nov 25, 2002	23.25	23.33	22.77	22.84	1,957,008	-0.25(-1.10%)
Nov 22, 2002	22.92	23.34	22.92	23.10	871,747	+0.11(+0.47%)
Nov 21, 2002	23.21	23.21	22.70	22.99	1,875,167	+0.12(+0.54%)
Nov 20, 2002	22.60	23.16	22.46	22.86	2,225,948	+0.69(+3.12%)
Nov 19, 2002	22.94	23.10	22.17	22.17	2,136,562	-1.12(-4.82%)
Nov 18, 2002	23.06	23.56	23.06	23.30	837,267	+0.28(+1.24%)
Nov 15, 2002	22.67	23.31	22.61	23.01	1,258,439	-0.05(-0.20%)
Nov 14, 2002	23.34	23.43	22.82	23.06	1,273,141	-0.13(-0.56%)
Nov 13, 2002	23.27	23.28	22.97	23.19	1,289,665	-0.08(-0.33%)
Nov 12, 2002	23.40	23.56	23.03	23.26	1,206,004	+0.19(+0.83%)
Nov 11, 2002	23.66	23.72	23.04	23.07	840,260	-0.60(-2.53%)
Nov 08, 2002	22.98	23.80	22.90	23.67	891,524	-0.16(-0.68%)
Nov 07, 2002	23.83	24.44	23.73	23.83	1,092,026	-0.53(-2.18%)
Nov 06, 2002	23.76	24.53	23.61	24.36	1,297,082	+0.75(+3.19%)
Nov 05, 2002	23.20	23.81	23.20	23.61	805,650	+0.27(+1.15%)
Nov 04, 2002	23.43	23.90	23.33	23.34	931,728	+0.02(+0.07%)
Nov 01, 2002	22.61	23.73	22.60	23.33	978,048	+0.65(+2.85%)
Oct 31, 2002	22.69	22.93	22.51	22.68	1,315,037	-0.19(-0.84%)
Oct 30, 2002	22.89	23.04	22.71	22.87	581,598	-0.13(-0.57%)
Oct 29, 2002	23.04	23.11	22.79	23.00	796,933	-0.11(-0.47%)
Oct 28, 2002	23.46	23.75	23.06	23.11	1,011,617	-0.33(-1.41%)
Oct 25, 2002	22.69	23.55	22.60	23.44	892,435	+0.69(+3.04%)
Oct 24, 2002	22.96	23.21	22.63	22.75	950,204	-0.20(-0.87%)
Oct 23, 2002	22.77	22.97	22.52	22.95	1,108,550	+0.17(+0.74%)
Oct 22, 2002	23.12	23.12	22.67	22.78	860,557	-0.34(-1.46%)
Oct 21, 2002	22.94	23.29	22.84	23.12	587,844	-0.09(-0.40%)
Oct 18, 2002	23.17	23.36	23.02	23.21	815,279	-0.13(-0.56%)
Oct 17, 2002	23.25	23.40	22.95	23.34	1,141,989	+0.62(+2.74%)
Oct 16, 2002	22.48	22.98	22.33	22.72	1,466,357	+0.24(+1.06%)
Oct 15, 2002	23.29	23.43	22.33	22.48	1,957,138	-0.38(-1.68%)
Oct 14, 2002	22.47	23.22	22.47	22.86	773,903	+0.41(+1.81%)
Oct 11, 2002	22.48	22.80	22.06	22.46	1,205,093	+0.25(+1.11%)
Oct 10, 2002	21.79	22.53	21.79	22.21	1,573,439	+0.26(+1.19%)
Oct 09, 2002	22.24	22.40	21.90	21.95	1,625,093	-0.28(-1.28%)
Oct 08, 2002	23.02	23.26	22.21	22.23	1,922,138	-0.71(-3.08%)
Oct 07, 2002	22.44	23.33	22.44	22.94	1,714,870	+0.55(+2.44%)
Oct 04, 2002	22.80	22.98	22.20	22.40	1,045,316	+0.02(+0.10%)
Oct 03, 2002	21.98	22.76	21.98	22.37	866,543	+0.28(+1.29%)
Oct 02, 2002	22.48	22.79	22.00	22.09	9,771,378	-0.39(-1.74%)

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.