Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.14	19.60	19.07	19.39	1,731,198	+0.31(+1.65%)
Dec 30, 2002	18.89	19.10	18.46	19.07	935,976	+0.29(+1.56%)
Dec 27, 2002	18.78	19.06	18.60	18.78	802,925	-0.30(-1.57%)
Dec 26, 2002	18.67	19.35	18.67	19.08	1,088,494	+0.66(+3.57%)
Dec 24, 2002	19.11	19.11	18.32	18.42	1,283,868	-0.69(-3.62%)
Dec 23, 2002	19.31	19.42	18.88	19.11	1,375,463	-0.56(-2.83%)
Dec 20, 2002	19.22	19.74	19.15	19.67	1,692,824	+0.45(+2.34%)
Dec 19, 2002	19.67	19.78	18.96	19.22	2,487,066	-0.13(-0.66%)
Dec 18, 2002	19.46	19.60	18.92	19.35	2,358,217	-0.16(-0.84%)
Dec 17, 2002	20.28	20.46	19.26	19.51	2,392,250	-1.10(-5.33%)
Dec 16, 2002	20.35	20.61	20.10	20.61	1,538,205	+0.44(+2.19%)
Dec 13, 2002	20.39	20.39	19.89	20.17	1,630,780	-0.39(-1.91%)
Dec 12, 2002	20.39	20.67	19.94	20.56	2,793,782	+0.39(+1.91%)
Dec 11, 2002	19.46	20.26	19.21	20.18	3,288,170	+0.72(+3.71%)
Dec 10, 2002	18.92	19.46	18.81	19.46	1,527,981	+0.59(+3.14%)
Dec 09, 2002	19.85	19.90	18.56	18.86	1,814,530	-1.08(-5.41%)
Dec 06, 2002	19.49	19.99	19.44	19.94	1,516,917	+0.09(+0.47%)
Dec 05, 2002	19.74	19.94	18.83	19.85	2,779,917	+0.09(+0.47%)
Dec 04, 2002	18.71	19.84	18.29	19.76	2,422,641	+0.91(+4.81%)
Dec 03, 2002	19.24	19.24	18.62	18.85	991,017	-0.36(-1.86%)
Dec 02, 2002	19.39	20.08	19.07	19.21	1,548,569	+0.40(+2.13%)
Nov 29, 2002	19.14	19.28	18.80	18.81	421,280	-0.28(-1.46%)
Nov 27, 2002	18.21	19.26	18.16	19.09	1,321,682	+1.37(+7.74%)
Nov 26, 2002	18.40	18.49	17.71	17.71	1,198,435	-0.76(-4.10%)
Nov 25, 2002	18.24	18.56	17.94	18.47	886,537	+0.49(+2.74%)
Nov 22, 2002	18.54	18.85	17.96	17.98	1,014,545	-0.55(-2.97%)
Nov 21, 2002	18.14	18.70	17.98	18.53	2,495,469	+0.75(+4.22%)
Nov 20, 2002	17.10	17.85	16.96	17.78	2,593,646	+0.86(+5.06%)
Nov 19, 2002	17.14	18.06	16.71	16.92	3,850,064	+0.25(+1.50%)
Nov 18, 2002	17.51	17.56	16.53	16.67	2,506,533	-0.84(-4.81%)
Nov 15, 2002	16.85	17.93	16.82	17.51	2,783,278	+0.56(+3.28%)
Nov 14, 2002	16.32	17.06	16.32	16.96	1,968,168	+1.19(+7.51%)
Nov 13, 2002	15.46	15.94	14.96	15.77	2,283,568	+0.31(+2.03%)
Nov 12, 2002	15.21	15.63	14.96	15.46	2,607,091	+0.29(+1.88%)
Nov 11, 2002	15.71	15.71	15.07	15.17	1,176,727	-0.88(-5.47%)
Nov 08, 2002	16.14	16.51	15.60	16.05	1,494,508	-0.09(-0.58%)
Nov 07, 2002	16.60	16.71	15.78	16.14	1,786,939	-0.74(-4.40%)
Nov 06, 2002	16.92	17.14	16.31	16.89	1,593,946	+0.24(+1.41%)
Nov 05, 2002	16.42	16.71	15.69	16.65	3,277,246	+0.08(+0.47%)
Nov 04, 2002	17.78	17.81	16.57	16.57	1,763,831	-1.05(-5.96%)
Nov 01, 2002	16.89	17.74	16.50	17.62	1,954,303	+0.63(+3.70%)
Oct 31, 2002	17.28	17.61	16.82	16.99	1,271,963	-0.21(-1.24%)
Oct 30, 2002	17.49	17.64	17.14	17.21	1,331,906	-0.43(-2.43%)
Oct 29, 2002	17.14	17.71	16.74	17.64	2,302,335	+0.25(+1.44%)
Oct 28, 2002	18.66	18.66	17.21	17.39	1,716,212	-1.26(-6.78%)
Oct 25, 2002	17.85	18.77	17.74	18.65	874,912	+0.64(+3.53%)
Oct 24, 2002	17.92	18.61	17.66	18.01	1,592,966	+0.39(+2.19%)
Oct 23, 2002	17.99	17.99	17.51	17.63	2,786,500	-0.49(-2.72%)
Oct 22, 2002	18.47	18.52	17.74	18.12	1,387,928	-0.49(-2.65%)
Oct 21, 2002	18.60	18.81	17.96	18.61	1,569,997	-0.16(-0.87%)
Oct 18, 2002	18.71	18.88	18.28	18.78	1,251,095	-0.04(-0.23%)
Oct 17, 2002	18.21	19.25	18.21	18.82	1,610,752	+1.08(+6.08%)
Oct 16, 2002	17.85	17.92	17.41	17.74	1,388,068	-0.24(-1.31%)
Oct 15, 2002	18.06	18.53	17.85	17.98	1,756,268	+1.06(+6.29%)
Oct 14, 2002	16.35	17.35	16.27	16.91	1,195,074	-0.09(-0.50%)
Oct 11, 2002	16.07	17.46	15.99	17.00	1,899,262	+1.07(+6.72%)
Oct 10, 2002	15.21	15.94	14.59	15.93	15,643,951	+0.51(+3.29%)
Oct 09, 2002	16.35	16.36	15.42	15.42	2,045,898	-1.37(-8.16%)
Oct 08, 2002	16.21	17.31	15.92	16.79	1,693,244	+0.94(+5.95%)
Oct 07, 2002	16.42	16.78	15.64	15.85	1,609,212	-0.90(-5.37%)
Oct 04, 2002	15.85	17.13	15.70	16.75	2,919,270	+1.05(+6.68%)
Oct 03, 2002	16.07	16.40	15.64	15.70	1,527,701	-0.51(-3.17%)
Oct 02, 2002	16.60	17.48	16.20	16.22	1,503,752	-0.56(-3.36%)

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.