Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.26	19.34	18.85	19.20	1,566,706	+0.02(+0.08%)
Dec 30, 2002	18.97	19.28	18.90	19.19	1,573,496	+0.25(+1.33%)
Dec 27, 2002	19.03	19.24	18.93	18.93	1,475,561	-0.07(-0.38%)
Dec 26, 2002	18.99	19.34	18.90	19.01	1,024,535	+0.05(+0.28%)
Dec 24, 2002	18.97	19.10	18.95	18.95	350,217	-0.03(-0.14%)
Dec 23, 2002	19.16	19.24	18.89	18.98	1,539,545	-0.13(-0.66%)
Dec 20, 2002	18.88	19.23	18.88	19.11	1,866,519	+0.36(+1.94%)
Dec 19, 2002	18.86	19.11	18.68	18.74	1,505,855	-0.15(-0.79%)
Dec 18, 2002	19.04	19.14	18.80	18.89	2,811,400	-0.43(-2.20%)
Dec 17, 2002	19.33	19.48	19.23	19.32	2,349,928	-0.06(-0.30%)
Dec 16, 2002	18.57	19.38	18.57	19.38	2,606,389	+0.80(+4.33%)
Dec 13, 2002	18.66	18.76	18.50	18.57	2,124,546	-0.09(-0.47%)
Dec 12, 2002	18.44	18.71	18.30	18.66	2,249,120	+0.13(+0.72%)
Dec 11, 2002	18.30	18.70	18.13	18.52	1,417,583	+0.13(+0.69%)
Dec 10, 2002	18.19	18.40	18.00	18.40	1,318,603	+0.28(+1.52%)
Dec 09, 2002	18.19	18.44	18.08	18.12	1,698,592	-0.28(-1.52%)
Dec 06, 2002	17.84	18.53	17.82	18.40	1,223,540	+0.24(+1.33%)
Dec 05, 2002	18.38	18.38	18.00	18.16	1,068,671	-0.17(-0.94%)
Dec 04, 2002	18.44	18.52	18.00	18.33	1,296,926	-0.11(-0.58%)
Dec 03, 2002	18.66	18.72	18.34	18.44	1,769,106	-0.22(-1.17%)
Dec 02, 2002	19.36	19.39	18.49	18.66	2,095,296	-0.52(-2.70%)
Nov 29, 2002	18.92	19.21	18.88	19.18	1,230,852	+0.38(+2.02%)
Nov 27, 2002	18.07	18.80	18.00	18.80	2,040,191	+0.81(+4.51%)
Nov 26, 2002	18.02	18.09	17.74	17.99	2,702,757	-0.04(-0.23%)
Nov 25, 2002	17.86	18.26	17.69	18.03	1,868,869	+0.11(+0.62%)
Nov 22, 2002	18.38	18.63	17.86	17.92	4,295,057	-0.47(-2.56%)
Nov 21, 2002	16.95	18.40	16.90	18.39	10,544,124	-0.15(-0.79%)
Nov 20, 2002	18.45	18.61	18.12	18.53	1,122,209	+0.15(+0.79%)
Nov 19, 2002	18.32	18.63	18.03	18.39	1,761,793	+0.07(+0.40%)
Nov 18, 2002	18.84	18.87	18.31	18.31	1,442,654	-0.43(-2.29%)
Nov 15, 2002	18.57	18.88	18.49	18.74	1,180,187	+0.05(+0.29%)
Nov 14, 2002	18.32	18.72	18.24	18.69	962,379	+0.58(+3.19%)
Nov 13, 2002	18.26	18.60	17.90	18.11	2,249,643	-0.20(-1.07%)
Nov 12, 2002	17.66	18.44	17.58	18.31	2,171,033	+0.65(+3.71%)
Nov 11, 2002	18.09	18.15	17.55	17.65	1,105,495	-0.45(-2.50%)
Nov 08, 2002	18.49	18.82	17.95	18.10	1,391,467	-0.35(-1.91%)
Nov 07, 2002	19.05	19.06	18.41	18.46	1,093,221	-0.76(-3.95%)
Nov 06, 2002	18.76	19.23	18.60	19.21	1,406,353	+0.52(+2.79%)
Nov 05, 2002	18.64	18.93	18.51	18.69	1,819,249	+0.05(+0.27%)
Nov 04, 2002	18.92	19.15	18.57	18.64	2,662,800	-0.10(-0.53%)
Nov 01, 2002	17.98	18.83	17.90	18.74	2,377,612	+0.74(+4.08%)
Oct 31, 2002	17.90	18.16	17.73	18.01	1,185,672	+0.13(+0.71%)
Oct 30, 2002	17.77	17.95	17.48	17.88	2,224,049	+0.11(+0.65%)
Oct 29, 2002	18.32	18.40	17.45	17.77	3,310,218	-0.61(-3.31%)
Oct 28, 2002	18.90	18.90	18.23	18.38	1,968,894	-0.39(-2.08%)
Oct 25, 2002	18.38	18.84	18.09	18.77	2,526,473	+0.15(+0.82%)
Oct 24, 2002	19.20	19.36	18.51	18.61	2,686,043	-0.61(-3.15%)
Oct 23, 2002	19.16	19.62	18.76	19.22	1,519,174	-0.11(-0.59%)
Oct 22, 2002	19.82	19.97	19.27	19.33	3,099,461	-0.88(-4.37%)
Oct 21, 2002	19.05	20.24	18.67	20.22	4,010,914	+1.18(+6.17%)
Oct 18, 2002	19.21	19.34	18.72	19.04	3,144,903	-0.46(-2.34%)
Oct 17, 2002	18.76	19.79	18.76	19.50	3,319,881	+1.26(+6.88%)
Oct 16, 2002	19.32	19.45	18.20	18.24	3,268,955	-1.08(-5.57%)
Oct 15, 2002	18.01	19.32	18.01	19.32	2,926,311	+1.31(+7.29%)
Oct 14, 2002	18.28	18.29	17.90	18.00	2,336,087	-0.49(-2.65%)
Oct 11, 2002	17.82	18.74	17.73	18.49	3,570,335	+0.92(+5.23%)
Oct 10, 2002	16.01	17.58	15.97	17.58	3,988,976	+1.72(+10.84%)
Oct 09, 2002	16.62	16.69	15.85	15.86	3,138,113	-1.03(-6.10%)
Oct 08, 2002	16.58	17.06	16.00	16.89	3,347,303	+0.51(+3.09%)
Oct 07, 2002	16.68	16.93	16.31	16.38	2,795,208	-0.36(-2.15%)
Oct 04, 2002	17.33	17.49	16.37	16.74	2,657,054	-0.50(-2.91%)
Oct 03, 2002	17.29	17.64	17.15	17.24	3,893,130	+0.05(+0.29%)
Oct 02, 2002	17.75	18.18	17.15	17.19	3,809,559	-0.98(-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.