Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	17.07	17.07	16.74	16.94	24,730,614	-0.13(-0.78%)
Dec 30, 2002	16.68	17.09	16.63	17.07	32,974,574	+0.57(+3.42%)
Dec 27, 2002	16.63	16.81	16.49	16.50	22,879,410	-0.13(-0.77%)
Dec 26, 2002	17.39	17.39	16.63	16.63	32,323,512	-0.75(-4.33%)
Dec 24, 2002	17.25	17.53	17.24	17.39	12,294,371	+0.12(+0.71%)
Dec 23, 2002	17.11	17.42	16.92	17.26	31,750,966	+0.37(+2.20%)
Dec 20, 2002	16.76	16.98	16.53	16.89	40,201,960	+0.22(+1.30%)
Dec 19, 2002	16.68	16.96	16.63	16.68	31,943,560	-0.10(-0.59%)
Dec 18, 2002	16.29	17.12	16.29	16.78	36,572,652	-0.11(-0.66%)
Dec 17, 2002	17.04	17.17	16.71	16.89	32,401,848	-0.32(-1.84%)
Dec 16, 2002	16.96	17.32	16.84	17.20	41,097,056	+0.30(+1.80%)
Dec 13, 2002	16.98	17.21	16.90	16.90	29,600,854	-0.34(-1.99%)
Dec 12, 2002	17.52	17.52	17.11	17.24	27,310,676	-0.27(-1.55%)
Dec 11, 2002	17.48	17.72	17.46	17.51	26,116,130	-0.07(-0.38%)
Dec 10, 2002	17.42	17.70	17.31	17.58	35,708,780	+0.28(+1.60%)
Dec 09, 2002	17.00	17.61	17.00	17.30	28,353,422	+0.13(+0.74%)
Dec 06, 2002	17.01	17.24	16.79	17.17	26,984,512	+0.17(+0.98%)
Dec 05, 2002	17.31	17.35	16.96	17.01	26,470,270	-0.13(-0.78%)
Dec 04, 2002	17.22	17.26	16.98	17.14	29,619,808	-0.13(-0.77%)
Dec 03, 2002	17.34	17.35	16.89	17.27	29,611,684	-0.07(-0.38%)
Dec 02, 2002	17.73	17.76	17.21	17.34	32,059,802	-0.13(-0.73%)
Nov 29, 2002	17.95	17.95	17.45	17.47	20,457,646	-0.07(-0.38%)
Nov 27, 2002	17.75	17.92	17.50	17.53	31,462,168	-0.09(-0.50%)
Nov 26, 2002	17.52	17.65	17.40	17.62	36,376,992	+0.11(+0.63%)
Nov 25, 2002	17.75	17.87	17.40	17.51	40,279,212	-0.42(-2.35%)
Nov 22, 2002	18.25	18.25	17.78	17.93	37,616,120	-0.35(-1.91%)
Nov 21, 2002	18.64	18.64	18.19	18.28	42,647,368	-0.05(-0.27%)
Nov 20, 2002	18.28	18.33	17.90	18.33	40,932,800	+0.05(+0.27%)
Nov 19, 2002	18.24	18.55	18.09	18.28	27,924,014	+0.04(+0.24%)
Nov 18, 2002	18.31	18.53	18.16	18.24	17,932,096	-0.07(-0.39%)
Nov 15, 2002	17.98	18.43	17.98	18.31	24,189,838	+0.00(+0.00%)
Nov 14, 2002	18.20	18.48	18.11	18.31	23,250,878	+0.25(+1.38%)
Nov 13, 2002	18.53	18.59	17.73	18.06	31,223,728	-0.54(-2.89%)
Nov 12, 2002	18.42	18.75	18.38	18.60	24,836,568	+0.24(+1.30%)
Nov 11, 2002	18.76	18.76	18.34	18.36	16,159,409	-0.40(-2.16%)
Nov 08, 2002	18.56	18.83	18.47	18.76	23,016,950	+0.16(+0.86%)
Nov 07, 2002	18.59	18.76	18.32	18.60	26,307,820	-0.03(-0.18%)
Nov 06, 2002	18.07	18.84	18.07	18.64	54,002,056	+0.57(+3.13%)
Nov 05, 2002	17.96	18.14	17.80	18.07	26,302,586	+0.32(+1.78%)
Nov 04, 2002	17.88	18.22	17.58	17.76	27,963,542	-0.05(-0.28%)
Nov 01, 2002	17.59	17.95	17.34	17.81	29,201,048	+0.21(+1.16%)
Oct 31, 2002	17.76	17.86	17.29	17.60	28,875,608	-0.16(-0.87%)
Oct 30, 2002	17.31	17.86	17.19	17.76	24,527,372	+0.44(+2.56%)
Oct 29, 2002	17.26	17.45	16.90	17.31	25,552,068	-0.17(-0.98%)
Oct 28, 2002	17.93	17.95	17.23	17.48	25,593,222	-0.19(-1.07%)
Oct 25, 2002	16.94	17.70	16.76	17.67	28,415,152	+0.74(+4.35%)
Oct 24, 2002	17.42	17.42	16.79	16.94	26,068,116	-0.25(-1.48%)
Oct 23, 2002	17.13	17.29	16.70	17.19	33,873,640	-0.15(-0.86%)
Oct 22, 2002	17.82	17.82	17.12	17.34	38,565,548	-0.47(-2.64%)
Oct 21, 2002	17.95	18.17	17.76	17.81	38,258,340	-0.74(-4.00%)
Oct 18, 2002	18.11	18.61	18.01	18.55	30,555,336	+0.41(+2.26%)
Oct 17, 2002	18.01	18.29	17.87	18.14	35,539,292	+0.47(+2.63%)
Oct 16, 2002	17.61	17.97	17.51	17.68	36,312,912	+0.07(+0.38%)
Oct 15, 2002	17.70	17.70	17.34	17.61	39,350,540	+0.48(+2.78%)
Oct 14, 2002	16.79	17.17	16.76	17.14	26,720,802	+0.43(+2.59%)
Oct 11, 2002	16.95	17.04	16.54	16.70	31,800,424	+0.09(+0.57%)
Oct 10, 2002	16.08	16.76	16.07	16.61	34,680,476	+0.40(+2.50%)
Oct 09, 2002	16.46	16.51	16.01	16.20	37,544,100	-0.25(-1.52%)
Oct 08, 2002	15.68	16.57	15.68	16.45	37,485,620	+0.78(+4.95%)
Oct 07, 2002	15.76	16.21	15.65	15.68	33,474,016	-0.14(-0.88%)
Oct 04, 2002	16.58	16.62	15.81	15.82	32,659,602	-0.60(-3.68%)
Oct 03, 2002	16.62	16.95	16.36	16.42	28,287,178	-0.19(-1.17%)
Oct 02, 2002	16.90	17.17	16.42	16.61	28,036,646	-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.