Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	15.45	15.45	14.88	15.12	25,350,104	-0.32(-2.08%)
Dec 30, 2002	15.42	15.59	15.39	15.44	14,337,864	+0.03(+0.17%)
Dec 27, 2002	15.47	15.61	15.38	15.42	11,264,986	-0.18(-1.15%)
Dec 26, 2002	15.65	15.73	15.56	15.60	9,492,821	+0.12(+0.77%)
Dec 24, 2002	15.37	15.66	15.37	15.48	7,858,420	+0.03(+0.19%)
Dec 23, 2002	15.45	15.62	15.40	15.45	21,079,434	+0.10(+0.68%)
Dec 20, 2002	15.20	15.41	15.10	15.34	90,983,456	+0.14(+0.93%)
Dec 19, 2002	15.50	15.67	15.09	15.20	31,437,432	-0.22(-1.43%)
Dec 18, 2002	15.38	15.59	15.33	15.42	28,836,006	+0.05(+0.32%)
Dec 17, 2002	15.39	15.58	15.30	15.37	15,845,759	-0.11(-0.70%)
Dec 16, 2002	15.31	15.59	15.30	15.48	18,717,084	+0.19(+1.24%)
Dec 13, 2002	15.22	15.46	15.22	15.29	21,186,376	+0.07(+0.47%)
Dec 12, 2002	15.17	15.43	15.13	15.22	15,851,923	-0.01(-0.10%)
Dec 11, 2002	15.30	15.47	15.13	15.23	18,185,596	-0.07(-0.44%)
Dec 10, 2002	15.05	15.33	15.02	15.30	20,718,676	+0.35(+2.37%)
Dec 09, 2002	15.04	15.10	14.83	14.95	21,336,200	+0.04(+0.28%)
Dec 06, 2002	14.63	14.99	14.57	14.91	19,925,330	+0.22(+1.50%)
Dec 05, 2002	14.90	14.91	14.61	14.69	16,376,979	-0.09(-0.61%)
Dec 04, 2002	14.48	14.88	14.36	14.77	38,706,740	+0.48(+3.34%)
Dec 03, 2002	14.18	14.44	14.14	14.30	22,078,890	+0.12(+0.84%)
Dec 02, 2002	14.25	14.29	14.07	14.18	23,198,420	+0.10(+0.74%)
Nov 29, 2002	14.20	14.21	14.07	14.07	16,861,028	+0.03(+0.21%)
Nov 27, 2002	14.22	14.22	13.99	14.04	20,896,910	+0.05(+0.37%)
Nov 26, 2002	14.03	14.20	13.94	13.99	22,728,308	-0.03(-0.19%)
Nov 25, 2002	13.85	14.08	13.84	14.02	26,067,066	+0.18(+1.29%)
Nov 22, 2002	13.86	13.95	13.80	13.84	33,325,918	-0.12(-0.86%)
Nov 21, 2002	14.06	14.25	13.92	13.96	33,514,606	-0.16(-1.11%)
Nov 20, 2002	14.14	14.23	14.03	14.11	22,357,098	-0.10(-0.71%)
Nov 19, 2002	14.18	14.41	14.18	14.22	19,305,930	-0.04(-0.26%)
Nov 18, 2002	14.27	14.36	14.16	14.25	22,154,740	+0.05(+0.37%)
Nov 15, 2002	14.30	14.39	14.18	14.20	23,891,258	-0.20(-1.37%)
Nov 14, 2002	14.27	14.51	14.10	14.40	32,072,378	+0.13(+0.89%)
Nov 13, 2002	13.93	14.33	13.92	14.27	68,046,896	+0.46(+3.29%)
Nov 12, 2002	16.01	16.04	13.77	13.82	111,685,248	-2.22(-13.84%)
Nov 11, 2002	15.95	16.27	15.94	16.04	13,590,617	+0.09(+0.56%)
Nov 08, 2002	16.16	16.20	15.79	15.95	15,016,765	-0.12(-0.74%)
Nov 07, 2002	16.04	16.29	15.95	16.07	20,136,800	+0.12(+0.75%)
Nov 06, 2002	16.04	16.11	15.78	15.95	23,001,960	+0.02(+0.14%)
Nov 05, 2002	15.57	15.98	15.56	15.92	17,030,954	+0.35(+2.25%)
Nov 04, 2002	15.83	16.04	15.54	15.57	16,919,992	-0.25(-1.58%)
Nov 01, 2002	15.17	15.97	15.07	15.82	20,118,842	+0.62(+4.07%)
Oct 31, 2002	15.30	15.52	15.19	15.20	25,219,846	-0.22(-1.43%)
Oct 30, 2002	15.60	15.65	15.33	15.42	16,733,449	-0.26(-1.69%)
Oct 29, 2002	15.63	15.83	15.34	15.69	17,254,216	+0.15(+0.98%)
Oct 28, 2002	15.99	16.02	15.48	15.54	19,409,654	-0.36(-2.25%)
Oct 25, 2002	16.01	16.06	15.78	15.89	16,011,129	-0.11(-0.70%)
Oct 24, 2002	16.12	16.39	15.95	16.01	22,294,380	+0.01(+0.05%)
Oct 23, 2002	16.08	16.45	15.82	16.00	23,209,410	-0.07(-0.46%)
Oct 22, 2002	15.85	16.11	15.77	16.07	22,060,128	+0.22(+1.39%)
Oct 21, 2002	15.00	15.99	14.96	15.85	23,372,366	+0.91(+6.12%)
Oct 18, 2002	15.04	15.13	14.91	14.94	21,845,710	-0.10(-0.65%)
Oct 17, 2002	14.96	15.13	14.86	15.04	22,962,292	+0.63(+4.40%)
Oct 16, 2002	14.98	15.11	14.40	14.40	21,459,490	-0.53(-3.55%)
Oct 15, 2002	15.26	15.28	14.73	14.93	31,043,708	+0.65(+4.52%)
Oct 14, 2002	13.81	14.35	13.75	14.29	13,559,795	+0.48(+3.46%)
Oct 11, 2002	13.73	13.96	13.54	13.81	24,092,008	+0.31(+2.32%)
Oct 10, 2002	13.71	13.76	13.21	13.50	30,741,914	-0.17(-1.26%)
Oct 09, 2002	13.64	13.97	13.58	13.67	39,863,256	+0.15(+1.13%)
Oct 08, 2002	14.08	14.17	13.46	13.51	42,093,740	-0.88(-6.12%)
Oct 07, 2002	13.75	14.41	13.73	14.39	47,969,328	+0.74(+5.44%)
Oct 04, 2002	14.87	15.14	13.53	13.65	68,763,584	-1.09(-7.37%)
Oct 03, 2002	14.73	15.02	14.70	14.74	21,448,502	+0.01(+0.05%)
Oct 02, 2002	15.17	15.17	14.72	14.73	22,666,396	-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.