Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.54	20.22	19.43	19.96	3,107,417	+0.49(+2.53%)
Dec 30, 2002	19.70	19.79	19.32	19.47	2,354,787	-0.23(-1.18%)
Dec 27, 2002	20.10	20.14	19.57	19.70	2,188,427	-0.49(-2.44%)
Dec 26, 2002	20.22	20.59	19.99	20.20	2,280,973	-0.03(-0.15%)
Dec 24, 2002	20.40	20.72	20.05	20.23	1,028,038	-0.48(-2.32%)
Dec 23, 2002	20.43	20.86	19.70	20.71	2,614,918	+0.80(+4.01%)
Dec 20, 2002	20.43	20.84	19.70	19.91	4,579,898	-0.47(-2.29%)
Dec 19, 2002	20.27	20.94	20.20	20.38	4,432,605	-0.06(-0.31%)
Dec 18, 2002	20.33	21.00	19.95	20.44	10,852,157	+0.89(+4.54%)
Dec 17, 2002	18.91	19.72	18.64	19.55	4,676,904	+0.59(+3.12%)
Dec 16, 2002	18.21	19.00	18.20	18.96	4,681,921	+0.80(+4.40%)
Dec 13, 2002	19.48	19.12	18.13	18.16	3,309,457	-1.05(-5.46%)
Dec 12, 2002	19.48	19.86	19.14	19.21	5,400,990	-0.27(-1.38%)
Dec 11, 2002	18.57	19.59	18.39	19.48	6,153,064	+0.57(+2.99%)
Dec 10, 2002	18.91	19.64	17.61	18.91	20,361,508	+1.83(+10.71%)
Dec 09, 2002	17.58	17.76	17.07	17.09	1,925,508	-0.50(-2.86%)
Dec 06, 2002	17.61	17.95	17.35	17.59	1,408,033	-0.04(-0.20%)
Dec 05, 2002	18.30	18.35	17.44	17.62	1,313,814	-0.09(-0.51%)
Dec 04, 2002	17.82	18.62	17.50	17.71	2,512,672	-0.13(-0.75%)
Dec 03, 2002	18.25	18.30	17.74	17.85	1,514,181	-0.69(-3.73%)
Dec 02, 2002	18.39	18.82	18.20	18.54	2,369,282	+0.23(+1.27%)
Nov 29, 2002	18.16	18.47	18.07	18.30	1,221,157	+0.22(+1.24%)
Nov 27, 2002	17.61	18.26	17.57	18.08	3,431,216	+0.55(+3.12%)
Nov 26, 2002	17.74	18.16	17.43	17.53	4,739,456	-0.32(-1.81%)
Nov 25, 2002	17.84	17.97	17.48	17.86	3,627,011	+0.09(+0.50%)
Nov 22, 2002	17.43	17.95	17.40	17.77	3,883,352	+0.30(+1.69%)
Nov 21, 2002	16.86	17.75	16.73	17.47	4,000,316	+0.57(+3.34%)
Nov 20, 2002	16.65	16.93	16.37	16.91	4,168,906	+0.24(+1.45%)
Nov 19, 2002	16.84	17.30	16.58	16.66	5,871,413	-0.28(-1.64%)
Nov 18, 2002	17.28	17.33	16.83	16.94	2,905,378	-0.28(-1.61%)
Nov 15, 2002	17.02	17.46	16.81	17.22	4,527,270	+0.17(+1.00%)
Nov 14, 2002	16.57	17.52	16.12	17.05	17,478,430	-0.98(-5.42%)
Nov 13, 2002	17.94	18.26	17.53	18.03	3,230,514	+0.09(+0.50%)
Nov 12, 2002	17.45	18.20	17.45	17.94	3,132,282	+0.46(+2.62%)
Nov 11, 2002	17.94	17.94	17.09	17.48	2,368,501	-0.46(-2.55%)
Nov 08, 2002	18.24	18.44	17.71	17.94	1,768,180	-0.36(-1.96%)
Nov 07, 2002	18.82	18.88	18.02	18.30	2,255,885	-0.58(-3.09%)
Nov 06, 2002	18.68	18.90	18.42	18.88	2,843,160	+0.28(+1.49%)
Nov 05, 2002	18.06	18.97	17.72	18.60	4,402,389	+0.26(+1.42%)
Nov 04, 2002	17.94	19.06	17.89	18.34	4,776,363	+0.64(+3.60%)
Nov 01, 2002	17.93	17.99	17.56	17.70	3,476,151	-0.58(-3.19%)
Oct 31, 2002	17.94	18.56	17.94	18.29	3,983,814	+0.48(+2.68%)
Oct 30, 2002	17.93	18.13	17.71	17.81	3,430,993	-0.12(-0.66%)
Oct 29, 2002	17.79	18.36	17.54	17.93	5,111,088	+0.10(+0.55%)
Oct 28, 2002	18.38	18.85	17.73	17.83	4,142,703	-0.33(-1.83%)
Oct 25, 2002	17.12	18.23	17.04	18.16	4,365,315	+1.06(+6.19%)
Oct 24, 2002	17.18	17.61	16.86	17.10	4,339,502	+0.11(+0.63%)
Oct 23, 2002	15.35	17.24	15.34	17.00	575,054,592	+1.63(+10.62%)
Oct 22, 2002	15.16	15.47	15.06	15.36	3,612,851	+0.12(+0.76%)
Oct 21, 2002	15.20	15.43	14.96	15.25	2,803,243	+0.05(+0.35%)
Oct 18, 2002	15.28	15.46	15.01	15.19	4,054,394	-0.16(-1.05%)
Oct 17, 2002	15.43	15.61	15.16	15.35	2,846,044	+0.14(+0.94%)
Oct 16, 2002	15.33	15.55	15.16	15.21	2,099,368	-0.22(-1.40%)
Oct 15, 2002	15.52	15.52	15.19	15.43	6,152,841	+0.28(+1.84%)
Oct 14, 2002	15.45	15.46	15.00	15.15	3,090,915	-0.35(-2.26%)
Oct 11, 2002	15.32	15.87	15.30	15.50	4,188,833	+0.27(+1.78%)
Oct 10, 2002	15.27	16.18	14.59	15.23	11,221,559	-0.03(-0.19%)
Oct 09, 2002	15.32	15.67	15.07	15.26	3,167,914	-0.18(-1.16%)
Oct 08, 2002	15.47	15.90	15.34	15.43	4,036,777	+0.17(+1.12%)
Oct 07, 2002	15.18	15.74	14.80	15.26	3,284,035	+0.06(+0.41%)
Oct 04, 2002	15.31	15.43	15.02	15.20	3,601,828	-0.04(-0.29%)
Oct 03, 2002	15.25	15.64	15.14	15.25	3,771,485	-0.01(-0.06%)
Oct 02, 2002	15.40	16.24	15.14	15.26	5,047,954	-0.21(-1.33%)

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.