Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.69	19.72	19.46	19.62	5,059,121	+0.07(+0.37%)
Dec 30, 2002	19.69	19.72	19.41	19.55	4,440,093	+0.39(+2.01%)
Dec 27, 2002	19.39	19.45	19.14	19.16	4,463,918	-0.26(-1.32%)
Dec 26, 2002	19.34	19.57	19.33	19.42	1,880,493	+0.09(+0.45%)
Dec 24, 2002	19.60	19.61	19.33	19.33	1,919,027	-0.19(-0.99%)
Dec 23, 2002	19.61	19.65	19.43	19.52	3,842,197	+0.15(+0.77%)
Dec 20, 2002	19.24	19.45	19.12	19.38	4,334,436	+0.12(+0.60%)
Dec 19, 2002	19.11	19.29	19.06	19.26	4,707,344	+0.07(+0.38%)
Dec 18, 2002	19.38	19.38	19.05	19.19	4,968,587	-0.19(-1.00%)
Dec 17, 2002	19.88	19.94	19.36	19.38	6,549,096	-0.29(-1.47%)
Dec 16, 2002	19.31	19.69	19.29	19.67	8,181,398	+0.71(+3.77%)
Dec 13, 2002	18.85	19.01	18.79	18.96	5,505,160	-0.11(-0.56%)
Dec 12, 2002	18.93	19.18	18.82	19.06	6,175,567	+0.05(+0.25%)
Dec 11, 2002	19.06	19.20	18.96	19.01	4,487,328	-0.10(-0.53%)
Dec 10, 2002	18.92	19.16	18.75	19.11	4,563,567	+0.31(+1.67%)
Dec 09, 2002	18.95	19.11	18.78	18.80	5,622,005	-0.28(-1.47%)
Dec 06, 2002	18.61	19.11	18.58	19.08	6,034,069	+0.03(+0.15%)
Dec 05, 2002	19.16	19.16	18.92	19.05	5,567,519	+0.19(+1.00%)
Dec 04, 2002	18.97	18.97	18.68	18.86	5,591,344	-0.11(-0.56%)
Dec 03, 2002	18.88	19.11	18.76	18.97	7,387,725	+0.27(+1.42%)
Dec 02, 2002	18.68	18.75	18.51	18.70	5,303,169	-0.22(-1.17%)
Nov 29, 2002	18.80	18.95	18.69	18.93	2,361,130	+0.00(+0.03%)
Nov 27, 2002	18.44	18.93	18.34	18.92	8,471,645	+1.01(+5.63%)
Nov 26, 2002	18.21	18.24	17.87	17.91	6,558,833	-0.37(-2.03%)
Nov 25, 2002	18.15	18.32	18.08	18.28	7,955,996	-0.11(-0.58%)
Nov 22, 2002	18.63	18.68	18.35	18.39	7,043,614	-0.48(-2.53%)
Nov 21, 2002	18.96	18.96	18.61	18.87	8,422,339	+0.12(+0.64%)
Nov 20, 2002	18.74	18.82	18.49	18.75	7,321,223	-0.25(-1.32%)
Nov 19, 2002	19.24	19.31	18.93	19.00	4,698,229	+0.04(+0.23%)
Nov 18, 2002	19.07	19.11	18.83	18.96	4,737,798	+0.02(+0.10%)
Nov 15, 2002	18.46	18.94	18.43	18.94	4,028,237	+0.31(+1.68%)
Nov 14, 2002	18.32	18.65	18.25	18.62	4,884,061	+0.30(+1.66%)
Nov 13, 2002	18.55	18.73	18.17	18.32	6,170,180	-0.34(-1.81%)
Nov 12, 2002	18.74	18.80	18.58	18.66	5,108,220	+0.19(+1.05%)
Nov 11, 2002	18.66	18.75	18.44	18.46	5,025,973	-0.20(-1.06%)
Nov 08, 2002	18.41	18.70	18.39	18.66	6,172,459	+0.61(+3.37%)
Nov 07, 2002	18.10	18.23	18.00	18.05	4,511,567	-0.24(-1.32%)
Nov 06, 2002	17.95	18.30	17.91	18.29	10,596,808	-0.30(-1.61%)
Nov 05, 2002	18.17	18.63	18.17	18.59	6,901,702	+0.13(+0.71%)
Nov 04, 2002	19.06	19.08	18.25	18.46	7,923,263	-0.59(-3.09%)
Nov 01, 2002	18.60	19.11	18.60	19.05	4,290,101	+0.49(+2.65%)
Oct 31, 2002	18.51	18.74	18.44	18.56	7,746,753	+0.15(+0.84%)
Oct 30, 2002	17.76	18.43	17.76	18.41	13,626,687	+0.65(+3.67%)
Oct 29, 2002	17.84	17.91	17.50	17.75	22,063,734	-1.29(-6.77%)
Oct 28, 2002	19.26	19.26	18.85	19.04	5,270,021	-0.32(-1.67%)
Oct 25, 2002	19.15	19.38	19.07	19.37	4,369,448	+0.16(+0.83%)
Oct 24, 2002	19.38	19.48	19.21	19.21	6,325,766	-0.08(-0.40%)
Oct 23, 2002	19.31	19.31	18.77	19.28	7,741,367	-0.02(-0.10%)
Oct 22, 2002	19.33	19.38	19.05	19.30	6,993,893	-0.99(-4.88%)
Oct 21, 2002	20.22	20.35	20.11	20.29	4,534,149	-0.15(-0.73%)
Oct 18, 2002	20.39	20.64	20.25	20.44	4,355,360	+0.00(+0.00%)
Oct 17, 2002	20.83	20.83	20.27	20.44	5,259,041	+0.51(+2.54%)
Oct 16, 2002	19.96	20.20	19.91	19.94	5,144,475	-0.28(-1.39%)
Oct 15, 2002	20.03	20.26	19.84	20.22	7,438,275	+0.94(+4.88%)
Oct 14, 2002	19.21	19.44	18.95	19.27	3,634,404	-0.05(-0.25%)
Oct 11, 2002	19.14	19.36	19.01	19.32	6,833,749	+0.53(+2.80%)
Oct 10, 2002	18.15	18.80	18.14	18.80	7,706,355	+0.65(+3.56%)
Oct 09, 2002	19.26	19.26	18.10	18.15	8,273,589	-0.58(-3.09%)
Oct 08, 2002	19.24	19.27	18.34	18.73	7,445,319	-0.39(-2.02%)
Oct 07, 2002	19.14	19.35	18.98	19.11	4,920,523	-0.10(-0.53%)
Oct 04, 2002	19.50	19.51	18.97	19.22	5,867,296	-0.30(-1.53%)
Oct 03, 2002	19.77	20.51	19.45	19.52	7,619,964	-0.25(-1.25%)
Oct 02, 2002	19.40	20.37	19.38	19.76	7,930,928	-0.46(-2.27%)

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.