Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	15.64	16.06	15.49	15.96	17,724,214	+0.23(+1.44%)
Dec 30, 2002	15.79	15.88	15.29	15.73	27,673,932	-0.06(-0.38%)
Dec 27, 2002	15.92	16.10	15.77	15.79	12,466,351	-0.28(-1.74%)
Dec 26, 2002	16.01	16.34	15.93	16.07	12,650,605	-0.01(-0.04%)
Dec 24, 2002	16.11	16.18	15.91	16.08	11,007,372	-0.17(-1.02%)
Dec 23, 2002	16.18	16.44	16.14	16.24	18,030,702	-0.25(-1.53%)
Dec 20, 2002	16.60	16.67	16.21	16.49	38,070,132	-0.07(-0.44%)
Dec 19, 2002	16.75	17.07	16.54	16.57	17,238,290	-0.35(-2.08%)
Dec 18, 2002	17.10	17.17	16.67	16.92	19,949,864	-0.15(-0.90%)
Dec 17, 2002	17.57	17.66	17.04	17.07	19,674,536	-0.67(-3.78%)
Dec 16, 2002	17.54	17.96	17.44	17.74	19,952,874	+0.21(+1.21%)
Dec 13, 2002	18.14	18.14	17.52	17.53	22,727,374	-0.60(-3.30%)
Dec 12, 2002	18.06	18.35	17.84	18.13	21,808,512	+0.35(+1.94%)
Dec 11, 2002	17.79	17.96	17.40	17.78	20,063,216	-0.09(-0.48%)
Dec 10, 2002	17.17	17.90	17.17	17.87	24,130,956	+0.76(+4.47%)
Dec 09, 2002	17.24	17.32	17.10	17.11	18,223,236	-0.23(-1.34%)
Dec 06, 2002	16.91	17.42	16.91	17.34	18,221,880	+0.09(+0.50%)
Dec 05, 2002	17.19	17.40	17.04	17.25	19,135,022	-0.03(-0.15%)
Dec 04, 2002	16.90	17.48	16.81	17.28	25,355,854	+0.01(+0.04%)
Dec 03, 2002	17.50	17.58	17.17	17.27	19,262,224	-0.31(-1.78%)
Dec 02, 2002	18.25	18.27	17.44	17.58	24,583,010	+0.05(+0.27%)
Nov 29, 2002	17.60	17.70	17.44	17.54	10,798,430	+0.21(+1.19%)
Nov 27, 2002	16.79	17.39	16.76	17.33	28,076,310	+0.71(+4.28%)
Nov 26, 2002	16.77	16.87	16.56	16.62	20,758,384	-0.29(-1.69%)
Nov 25, 2002	16.77	17.09	16.75	16.91	23,207,276	+0.20(+1.19%)
Nov 22, 2002	16.59	16.93	16.50	16.71	31,233,166	+0.11(+0.68%)
Nov 21, 2002	16.57	16.75	16.34	16.59	51,592,632	+0.19(+1.13%)
Nov 20, 2002	16.77	16.77	15.81	16.41	80,497,936	-0.14(-0.84%)
Nov 19, 2002	17.29	17.77	16.34	16.55	81,764,680	-2.45(-12.90%)
Nov 18, 2002	19.40	19.43	18.90	19.00	19,953,628	+0.19(+0.99%)
Nov 15, 2002	18.60	19.13	18.45	18.81	18,586,174	+0.32(+1.72%)
Nov 14, 2002	18.43	18.68	18.33	18.49	15,517,832	+0.59(+3.30%)
Nov 13, 2002	17.68	18.23	17.44	17.90	14,124,185	+0.01(+0.07%)
Nov 12, 2002	17.74	18.31	17.37	17.89	15,791,353	+0.46(+2.63%)
Nov 11, 2002	17.70	17.72	17.40	17.43	11,262,829	-0.27(-1.54%)
Nov 08, 2002	18.17	18.31	17.56	17.70	17,478,994	-0.36(-1.99%)
Nov 07, 2002	18.81	18.81	17.86	18.06	17,812,126	-0.74(-3.92%)
Nov 06, 2002	18.90	18.97	18.47	18.80	16,657,829	+0.01(+0.07%)
Nov 05, 2002	18.10	18.85	18.10	18.79	17,022,874	+0.71(+3.93%)
Nov 04, 2002	18.87	19.00	17.96	18.08	26,262,974	-0.79(-4.19%)
Nov 01, 2002	19.14	19.14	18.60	18.87	17,721,504	-0.32(-1.66%)
Oct 31, 2002	19.63	19.76	18.88	19.18	17,724,516	-0.39(-2.00%)
Oct 30, 2002	19.82	19.92	19.30	19.58	13,017,156	-0.31(-1.57%)
Oct 29, 2002	19.93	20.12	19.20	19.89	15,304,676	-0.14(-0.70%)
Oct 28, 2002	20.66	20.72	19.86	20.03	11,534,091	-0.29(-1.41%)
Oct 25, 2002	19.93	20.43	19.73	20.31	12,613,724	+0.46(+2.31%)
Oct 24, 2002	20.23	20.81	19.73	19.86	18,201,408	-0.37(-1.81%)
Oct 23, 2002	19.66	20.26	19.59	20.22	13,789,849	+0.58(+2.94%)
Oct 22, 2002	19.60	20.05	19.37	19.64	13,859,696	-0.19(-0.94%)
Oct 21, 2002	20.18	20.19	19.46	19.83	17,649,098	-0.37(-1.84%)
Oct 18, 2002	19.36	20.33	19.17	20.20	19,130,506	+0.84(+4.32%)
Oct 17, 2002	19.86	20.13	19.26	19.36	22,128,398	+0.47(+2.46%)
Oct 16, 2002	19.26	19.26	18.53	18.90	18,347,576	-0.63(-3.23%)
Oct 15, 2002	18.59	19.60	18.43	19.53	25,559,526	+1.89(+10.73%)
Oct 14, 2002	17.27	18.25	17.11	17.64	16,026,789	+0.23(+1.30%)
Oct 11, 2002	16.77	17.53	16.47	17.41	20,284,352	+1.07(+6.54%)
Oct 10, 2002	15.93	16.47	15.40	16.34	26,758,080	+0.62(+3.97%)
Oct 09, 2002	16.45	16.77	15.68	15.72	24,641,718	-1.06(-6.30%)
Oct 08, 2002	16.53	17.17	16.04	16.77	30,010,826	+0.69(+4.30%)
Oct 07, 2002	16.87	17.13	15.96	16.08	25,260,264	-1.06(-6.16%)
Oct 04, 2002	16.93	17.40	16.34	17.14	29,458,968	+0.56(+3.37%)
Oct 03, 2002	16.61	17.21	16.24	16.58	26,856,230	+0.01(+0.04%)
Oct 02, 2002	17.36	17.54	16.28	16.57	28,141,492	-0.95(-5.42%)

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.