Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	23.23	23.40	23.13	23.23	971,545	-23.61(-50.40%)
Dec 26, 2002	46.82	47.44	46.73	46.84	471,598	+0.13(+0.28%)
Dec 24, 2002	46.93	46.99	46.71	46.71	350,124	-0.34(-0.72%)
Dec 23, 2002	46.05	47.85	46.57	47.05	1,211,012	+0.40(+0.86%)
Dec 20, 2002	46.05	47.01	45.97	46.65	1,999,662	+0.76(+1.67%)
Dec 19, 2002	45.44	46.09	45.44	45.88	1,098,490	+0.01(+0.02%)
Dec 18, 2002	45.96	45.96	45.25	45.88	1,559,520	-0.08(-0.17%)
Dec 17, 2002	46.33	46.42	45.56	45.96	1,351,758	-0.37(-0.80%)
Dec 16, 2002	44.28	46.33	44.27	46.33	1,591,847	+2.35(+5.34%)
Dec 13, 2002	45.10	45.10	43.91	43.98	1,315,453	-1.11(-2.46%)
Dec 12, 2002	45.60	45.68	44.90	45.09	674,014	-0.68(-1.48%)
Dec 11, 2002	45.36	46.01	45.08	45.76	1,282,131	-0.08(-0.18%)
Dec 10, 2002	45.92	45.98	45.04	45.84	1,134,671	+0.30(+0.65%)
Dec 09, 2002	46.05	46.36	45.45	45.55	969,555	-0.69(-1.50%)
Dec 06, 2002	45.04	46.42	44.92	46.24	828,809	+0.83(+1.82%)
Dec 05, 2002	45.83	45.83	45.20	45.41	1,108,437	-0.38(-0.83%)
Dec 04, 2002	46.25	46.45	45.66	45.79	1,820,248	-1.10(-2.35%)
Dec 03, 2002	46.73	47.36	46.51	46.89	1,390,923	-0.16(-0.34%)
Dec 02, 2002	47.53	47.73	46.49	47.05	1,287,353	-0.40(-0.85%)
Nov 29, 2002	46.86	47.85	46.86	47.45	807,051	+0.88(+1.88%)
Nov 27, 2002	45.19	46.64	45.19	46.58	894,582	+1.46(+3.24%)
Nov 26, 2002	46.17	46.23	44.69	45.11	2,071,900	-1.37(-2.94%)
Nov 25, 2002	45.96	46.62	45.58	46.48	939,467	+0.80(+1.74%)
Nov 22, 2002	46.85	47.07	45.43	45.68	1,155,808	-1.36(-2.89%)
Nov 21, 2002	46.17	47.04	45.73	47.04	1,375,257	+0.88(+1.90%)
Nov 20, 2002	45.08	46.17	44.48	46.17	2,213,019	+0.91(+2.01%)
Nov 19, 2002	44.89	45.56	44.76	45.26	906,021	+0.26(+0.57%)
Nov 18, 2002	45.54	45.72	44.80	45.00	983,730	-0.48(-1.06%)
Nov 15, 2002	44.44	45.79	44.36	45.48	1,232,522	+0.64(+1.42%)
Nov 14, 2002	43.67	45.04	43.67	44.85	1,301,527	+1.46(+3.36%)
Nov 13, 2002	42.87	43.97	42.15	43.39	1,701,136	+0.48(+1.12%)
Nov 12, 2002	42.35	43.17	41.62	42.91	1,853,445	+0.92(+2.20%)
Nov 11, 2002	43.51	43.92	41.83	41.98	1,194,227	-1.69(-3.87%)
Nov 08, 2002	43.72	44.72	43.28	43.67	1,434,937	+0.27(+0.63%)
Nov 07, 2002	44.64	44.72	43.11	43.40	1,192,735	-1.43(-3.19%)
Nov 06, 2002	44.16	44.93	43.35	44.83	1,199,822	+1.02(+2.33%)
Nov 05, 2002	43.87	44.56	43.64	43.81	1,060,941	-0.47(-1.05%)
Nov 04, 2002	45.24	45.64	44.28	44.28	1,348,028	-0.63(-1.40%)
Nov 01, 2002	43.35	45.00	43.23	44.90	1,492,380	+1.07(+2.44%)
Oct 31, 2002	42.47	43.83	42.42	43.83	1,954,653	+1.21(+2.83%)
Oct 30, 2002	41.74	42.75	41.19	42.63	1,820,621	+1.29(+3.11%)
Oct 29, 2002	41.22	41.74	40.42	41.34	1,730,355	-0.07(-0.17%)
Oct 28, 2002	42.47	42.53	40.99	41.41	1,882,167	-0.72(-1.70%)
Oct 25, 2002	41.85	42.21	40.74	42.13	1,489,644	+0.97(+2.36%)
Oct 24, 2002	42.83	42.83	41.07	41.16	1,454,582	-1.31(-3.09%)
Oct 23, 2002	41.82	42.95	41.74	42.47	1,843,499	-0.80(-1.86%)
Oct 22, 2002	44.20	44.20	43.15	43.27	861,012	-1.17(-2.64%)
Oct 21, 2002	43.54	44.72	43.12	44.44	1,235,879	+0.51(+1.15%)
Oct 18, 2002	43.63	44.08	42.43	43.94	1,223,694	+0.31(+0.70%)
Oct 17, 2002	43.35	43.80	43.29	43.63	1,861,278	+0.69(+1.61%)
Oct 16, 2002	43.51	44.20	42.94	42.94	2,643,215	-2.65(-5.80%)
Oct 15, 2002	43.83	45.77	43.83	45.59	1,423,499	+2.36(+5.45%)
Oct 14, 2002	43.86	43.97	42.59	43.23	739,040	-0.62(-1.41%)
Oct 11, 2002	42.63	44.40	42.15	43.85	1,131,438	+1.57(+3.71%)
Oct 10, 2002	39.90	42.35	39.55	42.28	1,436,678	+2.39(+5.99%)
Oct 09, 2002	41.66	41.78	39.86	39.89	1,082,451	-2.25(-5.34%)
Oct 08, 2002	40.78	42.60	40.38	42.14	1,084,316	+1.71(+4.22%)
Oct 07, 2002	40.78	41.53	40.34	40.44	1,124,351	-0.20(-0.49%)
Oct 04, 2002	41.18	41.82	40.29	40.64	1,248,312	-0.39(-0.96%)
Oct 03, 2002	40.62	41.75	40.62	41.03	1,358,348	+0.62(+1.53%)
Oct 02, 2002	41.42	41.71	40.42	40.42	1,579,165	-2.05(-4.83%)

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.