Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	15.45	15.45	14.88	15.13	25,340,412	-0.32(-2.08%)
Dec 30, 2002	15.42	15.60	15.40	15.45	14,332,382	+0.03(+0.17%)
Dec 27, 2002	15.47	15.62	15.39	15.42	11,260,678	-0.18(-1.15%)
Dec 26, 2002	15.66	15.74	15.57	15.60	9,489,191	+0.12(+0.77%)
Dec 24, 2002	15.38	15.66	15.38	15.48	7,855,415	+0.03(+0.19%)
Dec 23, 2002	15.46	15.63	15.40	15.45	21,071,374	+0.10(+0.68%)
Dec 20, 2002	15.21	15.42	15.11	15.35	90,948,664	+0.14(+0.93%)
Dec 19, 2002	15.51	15.68	15.10	15.21	31,425,410	-0.22(-1.43%)
Dec 18, 2002	15.38	15.59	15.34	15.43	28,824,980	+0.05(+0.32%)
Dec 17, 2002	15.39	15.59	15.31	15.38	15,839,700	-0.11(-0.70%)
Dec 16, 2002	15.32	15.59	15.31	15.49	18,709,926	+0.19(+1.24%)
Dec 13, 2002	15.23	15.46	15.22	15.30	21,178,274	+0.07(+0.47%)
Dec 12, 2002	15.17	15.44	15.14	15.22	15,845,862	-0.01(-0.10%)
Dec 11, 2002	15.31	15.47	15.14	15.24	18,178,642	-0.07(-0.44%)
Dec 10, 2002	15.06	15.33	15.02	15.31	20,710,754	+0.35(+2.37%)
Dec 09, 2002	15.04	15.10	14.84	14.95	21,328,042	+0.04(+0.27%)
Dec 06, 2002	14.63	14.99	14.58	14.91	19,917,710	+0.22(+1.50%)
Dec 05, 2002	14.90	14.91	14.61	14.69	16,370,717	-0.09(-0.61%)
Dec 04, 2002	14.48	14.88	14.37	14.78	38,691,936	+0.48(+3.34%)
Dec 03, 2002	14.18	14.44	14.15	14.30	22,070,448	+0.12(+0.84%)
Dec 02, 2002	14.26	14.30	14.08	14.18	23,189,550	+0.10(+0.74%)
Nov 29, 2002	14.20	14.22	14.08	14.08	16,854,580	+0.03(+0.21%)
Nov 27, 2002	14.22	14.22	14.00	14.05	20,888,920	+0.05(+0.37%)
Nov 26, 2002	14.03	14.20	13.94	14.00	22,719,618	-0.03(-0.19%)
Nov 25, 2002	13.85	14.09	13.85	14.02	26,057,098	+0.18(+1.29%)
Nov 22, 2002	13.87	13.96	13.81	13.84	33,313,176	-0.12(-0.86%)
Nov 21, 2002	14.06	14.25	13.92	13.96	33,501,792	-0.16(-1.11%)
Nov 20, 2002	14.15	14.24	14.03	14.12	22,348,548	-0.10(-0.71%)
Nov 19, 2002	14.18	14.41	14.18	14.22	19,298,548	-0.04(-0.26%)
Nov 18, 2002	14.28	14.37	14.16	14.26	22,146,268	+0.05(+0.37%)
Nov 15, 2002	14.31	14.40	14.18	14.21	23,882,122	-0.20(-1.37%)
Nov 14, 2002	14.28	14.52	14.11	14.40	32,060,114	+0.13(+0.89%)
Nov 13, 2002	13.93	14.33	13.92	14.28	68,020,872	+0.46(+3.29%)
Nov 12, 2002	16.01	16.05	13.77	13.82	111,642,544	-2.22(-13.84%)
Nov 11, 2002	15.95	16.27	15.95	16.04	13,585,420	+0.09(+0.56%)
Nov 08, 2002	16.16	16.21	15.79	15.95	15,011,023	-0.12(-0.74%)
Nov 07, 2002	16.05	16.29	15.95	16.07	20,129,100	+0.12(+0.75%)
Nov 06, 2002	16.04	16.11	15.79	15.95	22,993,164	+0.02(+0.14%)
Nov 05, 2002	15.58	15.99	15.56	15.93	17,024,442	+0.35(+2.25%)
Nov 04, 2002	15.83	16.05	15.55	15.58	16,913,522	-0.25(-1.58%)
Nov 01, 2002	15.18	15.97	15.08	15.83	20,111,148	+0.62(+4.07%)
Oct 31, 2002	15.30	15.53	15.19	15.21	25,210,202	-0.22(-1.43%)
Oct 30, 2002	15.60	15.66	15.34	15.43	16,727,051	-0.27(-1.69%)
Oct 29, 2002	15.64	15.84	15.35	15.70	17,247,620	+0.15(+0.98%)
Oct 28, 2002	15.99	16.03	15.49	15.54	19,402,232	-0.36(-2.25%)
Oct 25, 2002	16.01	16.07	15.79	15.90	16,005,006	-0.11(-0.70%)
Oct 24, 2002	16.12	16.39	15.96	16.01	22,285,856	+0.01(+0.05%)
Oct 23, 2002	16.09	16.46	15.83	16.00	23,200,534	-0.07(-0.46%)
Oct 22, 2002	15.86	16.12	15.77	16.08	22,051,694	+0.22(+1.39%)
Oct 21, 2002	15.01	16.00	14.97	15.86	23,363,430	+0.91(+6.12%)
Oct 18, 2002	15.04	15.14	14.92	14.94	21,837,358	-0.10(-0.64%)
Oct 17, 2002	14.97	15.13	14.86	15.04	22,953,512	+0.63(+4.40%)
Oct 16, 2002	14.99	15.12	14.41	14.41	21,451,284	-0.53(-3.55%)
Oct 15, 2002	15.27	15.28	14.74	14.94	31,031,836	+0.65(+4.52%)
Oct 14, 2002	13.81	14.36	13.76	14.29	13,554,610	+0.48(+3.46%)
Oct 11, 2002	13.74	13.96	13.55	13.81	24,082,794	+0.31(+2.32%)
Oct 10, 2002	13.72	13.77	13.21	13.50	30,730,158	-0.17(-1.26%)
Oct 09, 2002	13.64	13.97	13.59	13.67	39,848,012	+0.15(+1.13%)
Oct 08, 2002	14.09	14.18	13.46	13.52	42,077,644	-0.88(-6.12%)
Oct 07, 2002	13.75	14.41	13.74	14.40	47,950,984	+0.74(+5.44%)
Oct 04, 2002	14.87	15.15	13.53	13.66	68,737,296	-1.09(-7.37%)
Oct 03, 2002	14.74	15.03	14.71	14.74	21,440,300	+0.01(+0.05%)
Oct 02, 2002	15.17	15.18	14.72	14.74	22,657,728	-0.46(-3.02%)

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.