Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	17.07	17.07	16.74	16.94	24,728,054	-0.13(-0.78%)
Dec 30, 2002	16.68	17.09	16.63	17.07	32,971,160	+0.57(+3.42%)
Dec 27, 2002	16.63	16.82	16.49	16.51	22,877,042	-0.13(-0.77%)
Dec 26, 2002	17.39	17.39	16.63	16.63	32,320,166	-0.75(-4.33%)
Dec 24, 2002	17.25	17.54	17.24	17.39	12,293,098	+0.12(+0.71%)
Dec 23, 2002	17.11	17.42	16.92	17.27	31,747,680	+0.37(+2.20%)
Dec 20, 2002	16.76	16.98	16.53	16.89	40,197,800	+0.22(+1.30%)
Dec 19, 2002	16.68	16.97	16.63	16.68	31,940,254	-0.10(-0.59%)
Dec 18, 2002	16.30	17.12	16.30	16.78	36,568,868	-0.11(-0.66%)
Dec 17, 2002	17.04	17.18	16.71	16.89	32,398,494	-0.32(-1.84%)
Dec 16, 2002	16.97	17.32	16.84	17.20	41,092,804	+0.30(+1.80%)
Dec 13, 2002	16.98	17.21	16.90	16.90	29,597,792	-0.34(-1.99%)
Dec 12, 2002	17.52	17.52	17.12	17.24	27,307,850	-0.27(-1.55%)
Dec 11, 2002	17.48	17.72	17.46	17.51	26,113,426	-0.07(-0.38%)
Dec 10, 2002	17.43	17.70	17.31	17.58	35,705,088	+0.28(+1.60%)
Dec 09, 2002	17.00	17.61	17.00	17.30	28,350,488	+0.13(+0.74%)
Dec 06, 2002	17.01	17.24	16.79	17.18	26,981,720	+0.17(+0.98%)
Dec 05, 2002	17.31	17.35	16.96	17.01	26,467,530	-0.13(-0.78%)
Dec 04, 2002	17.22	17.26	16.98	17.14	29,616,742	-0.13(-0.77%)
Dec 03, 2002	17.34	17.35	16.89	17.28	29,608,620	-0.07(-0.38%)
Dec 02, 2002	17.73	17.76	17.21	17.34	32,056,484	-0.13(-0.73%)
Nov 29, 2002	17.95	17.95	17.45	17.47	20,455,530	-0.07(-0.38%)
Nov 27, 2002	17.75	17.92	17.50	17.54	31,458,912	-0.09(-0.50%)
Nov 26, 2002	17.52	17.65	17.40	17.63	36,373,228	+0.11(+0.63%)
Nov 25, 2002	17.75	17.87	17.40	17.51	40,275,044	-0.42(-2.35%)
Nov 22, 2002	18.26	18.26	17.79	17.94	37,612,228	-0.35(-1.91%)
Nov 21, 2002	18.64	18.64	18.19	18.28	42,642,956	-0.05(-0.27%)
Nov 20, 2002	18.28	18.33	17.90	18.33	40,928,564	+0.05(+0.27%)
Nov 19, 2002	18.25	18.55	18.09	18.28	27,921,124	+0.04(+0.24%)
Nov 18, 2002	18.31	18.53	18.16	18.24	17,930,240	-0.07(-0.39%)
Nov 15, 2002	17.98	18.43	17.98	18.31	24,187,334	+0.00(+0.00%)
Nov 14, 2002	18.20	18.48	18.11	18.31	23,248,472	+0.25(+1.38%)
Nov 13, 2002	18.53	18.59	17.73	18.06	31,220,496	-0.54(-2.89%)
Nov 12, 2002	18.42	18.75	18.38	18.60	24,833,998	+0.24(+1.30%)
Nov 11, 2002	18.77	18.77	18.34	18.36	16,157,737	-0.40(-2.16%)
Nov 08, 2002	18.56	18.83	18.47	18.77	23,014,568	+0.16(+0.86%)
Nov 07, 2002	18.59	18.76	18.32	18.61	26,305,098	-0.03(-0.18%)
Nov 06, 2002	18.07	18.84	18.07	18.64	53,996,468	+0.57(+3.13%)
Nov 05, 2002	17.96	18.14	17.80	18.07	26,299,864	+0.32(+1.78%)
Nov 04, 2002	17.89	18.22	17.59	17.76	27,960,648	-0.05(-0.28%)
Nov 01, 2002	17.59	17.95	17.34	17.81	29,198,026	+0.20(+1.16%)
Oct 31, 2002	17.76	17.86	17.29	17.60	28,872,620	-0.16(-0.87%)
Oct 30, 2002	17.31	17.86	17.19	17.76	24,524,834	+0.44(+2.56%)
Oct 29, 2002	17.26	17.45	16.90	17.31	25,549,424	-0.17(-0.98%)
Oct 28, 2002	17.94	17.95	17.23	17.49	25,590,574	-0.19(-1.07%)
Oct 25, 2002	16.94	17.70	16.77	17.68	28,412,212	+0.74(+4.35%)
Oct 24, 2002	17.43	17.43	16.79	16.94	26,065,418	-0.25(-1.48%)
Oct 23, 2002	17.13	17.29	16.71	17.19	33,870,136	-0.15(-0.86%)
Oct 22, 2002	17.82	17.82	17.12	17.34	38,561,560	-0.47(-2.64%)
Oct 21, 2002	17.95	18.17	17.76	17.81	38,254,380	-0.74(-4.00%)
Oct 18, 2002	18.11	18.62	18.01	18.56	30,552,174	+0.41(+2.26%)
Oct 17, 2002	18.01	18.29	17.87	18.15	35,535,616	+0.47(+2.63%)
Oct 16, 2002	17.61	17.97	17.51	17.68	36,309,156	+0.07(+0.38%)
Oct 15, 2002	17.70	17.70	17.34	17.61	39,346,468	+0.48(+2.78%)
Oct 14, 2002	16.79	17.18	16.76	17.14	26,718,038	+0.43(+2.59%)
Oct 11, 2002	16.95	17.04	16.54	16.71	31,797,132	+0.09(+0.57%)
Oct 10, 2002	16.08	16.76	16.07	16.61	34,676,888	+0.40(+2.50%)
Oct 09, 2002	16.46	16.51	16.01	16.21	37,540,216	-0.25(-1.51%)
Oct 08, 2002	15.69	16.57	15.69	16.46	37,481,740	+0.78(+4.95%)
Oct 07, 2002	15.76	16.21	15.65	15.68	33,470,552	-0.14(-0.88%)
Oct 04, 2002	16.58	16.62	15.81	15.82	32,656,222	-0.60(-3.68%)
Oct 03, 2002	16.62	16.95	16.36	16.42	28,284,252	-0.19(-1.17%)
Oct 02, 2002	16.90	17.18	16.42	16.62	28,033,744	-0.28(-1.67%)

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.