Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.35	19.43	18.94	19.30	1,559,074	+0.02(+0.08%)
Dec 30, 2002	19.07	19.37	18.99	19.28	1,565,831	+0.25(+1.33%)
Dec 27, 2002	19.12	19.34	19.03	19.03	1,468,372	-0.07(-0.38%)
Dec 26, 2002	19.08	19.43	18.99	19.10	1,019,544	+0.05(+0.28%)
Dec 24, 2002	19.07	19.20	19.05	19.05	348,511	-0.03(-0.14%)
Dec 23, 2002	19.26	19.34	18.98	19.07	1,532,045	-0.13(-0.66%)
Dec 20, 2002	18.97	19.32	18.97	19.20	1,857,426	+0.37(+1.94%)
Dec 19, 2002	18.95	19.20	18.77	18.84	1,498,520	-0.15(-0.79%)
Dec 18, 2002	19.14	19.24	18.89	18.98	2,797,705	-0.43(-2.20%)
Dec 17, 2002	19.42	19.58	19.32	19.41	2,338,481	-0.06(-0.30%)
Dec 16, 2002	18.66	19.47	18.66	19.47	2,593,692	+0.81(+4.33%)
Dec 13, 2002	18.75	18.85	18.59	18.66	2,114,197	-0.09(-0.47%)
Dec 12, 2002	18.53	18.80	18.39	18.75	2,238,164	+0.13(+0.72%)
Dec 11, 2002	18.39	18.80	18.22	18.62	1,410,677	+0.13(+0.69%)
Dec 10, 2002	18.28	18.49	18.08	18.49	1,312,179	+0.28(+1.52%)
Dec 09, 2002	18.28	18.53	18.17	18.21	1,690,318	-0.28(-1.52%)
Dec 06, 2002	17.93	18.62	17.91	18.49	1,217,580	+0.24(+1.33%)
Dec 05, 2002	18.47	18.47	18.09	18.25	1,063,465	-0.17(-0.94%)
Dec 04, 2002	18.53	18.62	18.08	18.42	1,290,608	-0.11(-0.58%)
Dec 03, 2002	18.75	18.82	18.43	18.53	1,760,488	-0.22(-1.17%)
Dec 02, 2002	19.46	19.49	18.58	18.75	2,085,089	-0.52(-2.70%)
Nov 29, 2002	19.01	19.31	18.97	19.27	1,224,856	+0.38(+2.02%)
Nov 27, 2002	18.16	18.90	18.08	18.89	2,030,252	+0.82(+4.51%)
Nov 26, 2002	18.11	18.18	17.83	18.07	2,689,591	-0.04(-0.23%)
Nov 25, 2002	17.95	18.35	17.77	18.12	1,859,765	+0.11(+0.62%)
Nov 22, 2002	18.47	18.72	17.95	18.00	4,274,134	-0.47(-2.56%)
Nov 21, 2002	17.03	18.49	16.98	18.48	10,492,758	-0.15(-0.79%)
Nov 20, 2002	18.54	18.70	18.20	18.62	1,116,743	+0.15(+0.79%)
Nov 19, 2002	18.41	18.72	18.12	18.48	1,753,211	+0.07(+0.40%)
Nov 18, 2002	18.93	18.97	18.40	18.40	1,435,626	-0.43(-2.29%)
Nov 15, 2002	18.66	18.98	18.58	18.84	1,174,438	+0.05(+0.29%)
Nov 14, 2002	18.41	18.82	18.33	18.78	957,690	+0.58(+3.19%)
Nov 13, 2002	18.35	18.69	17.98	18.20	2,238,683	-0.20(-1.07%)
Nov 12, 2002	17.74	18.53	17.66	18.40	2,160,457	+0.66(+3.71%)
Nov 11, 2002	18.18	18.24	17.64	17.74	1,100,110	-0.45(-2.50%)
Nov 08, 2002	18.58	18.91	18.04	18.19	1,384,688	-0.35(-1.91%)
Nov 07, 2002	19.14	19.16	18.50	18.55	1,087,895	-0.76(-3.95%)
Nov 06, 2002	18.85	19.32	18.69	19.31	1,399,502	+0.52(+2.79%)
Nov 05, 2002	18.73	19.03	18.60	18.78	1,810,386	+0.05(+0.27%)
Nov 04, 2002	19.01	19.24	18.66	18.73	2,649,828	-0.10(-0.53%)
Nov 01, 2002	18.07	18.92	17.99	18.84	2,366,029	+0.74(+4.08%)
Oct 31, 2002	17.99	18.25	17.82	18.10	1,179,896	+0.13(+0.71%)
Oct 30, 2002	17.85	18.04	17.57	17.97	2,213,214	+0.12(+0.65%)
Oct 29, 2002	18.41	18.49	17.53	17.85	3,294,093	-0.61(-3.31%)
Oct 28, 2002	18.99	18.99	18.32	18.47	1,959,303	-0.39(-2.08%)
Oct 25, 2002	18.47	18.93	18.18	18.86	2,514,166	+0.15(+0.82%)
Oct 24, 2002	19.30	19.45	18.60	18.70	2,672,958	-0.61(-3.15%)
Oct 23, 2002	19.26	19.71	18.85	19.31	1,511,774	-0.12(-0.59%)
Oct 22, 2002	19.91	20.07	19.36	19.43	3,084,362	-0.89(-4.38%)
Oct 21, 2002	19.14	20.34	18.77	20.32	3,991,375	+1.18(+6.17%)
Oct 18, 2002	19.31	19.43	18.82	19.14	3,129,583	-0.46(-2.34%)
Oct 17, 2002	18.85	19.89	18.85	19.59	3,303,709	+1.26(+6.89%)
Oct 16, 2002	19.41	19.55	18.29	18.33	3,253,030	-1.08(-5.57%)
Oct 15, 2002	18.10	19.41	18.10	19.41	2,912,056	+1.32(+7.29%)
Oct 14, 2002	18.37	18.38	17.99	18.09	2,324,707	-0.49(-2.65%)
Oct 11, 2002	17.91	18.84	17.82	18.58	3,552,942	+0.92(+5.23%)
Oct 10, 2002	16.08	17.66	16.05	17.66	3,969,544	+1.73(+10.84%)
Oct 09, 2002	16.70	16.78	15.93	15.93	3,122,826	-1.04(-6.10%)
Oct 08, 2002	16.66	17.15	16.08	16.97	3,330,997	+0.51(+3.09%)
Oct 07, 2002	16.76	17.02	16.39	16.46	2,781,592	-0.36(-2.15%)
Oct 04, 2002	17.41	17.58	16.45	16.82	2,644,110	-0.50(-2.91%)
Oct 03, 2002	17.37	17.73	17.24	17.33	3,874,165	+0.05(+0.29%)
Oct 02, 2002	17.83	18.27	17.23	17.28	3,791,000	-0.99(-5.39%)

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.