Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	16.16	16.21	15.96	16.18	976,079	-0.03(-0.16%)
Dec 30, 2002	16.16	16.26	15.98	16.21	1,314,126	+0.15(+0.92%)
Dec 27, 2002	16.24	16.33	15.98	16.06	1,062,766	-0.22(-1.34%)
Dec 26, 2002	16.23	16.53	16.18	16.28	875,722	+0.01(+0.04%)
Dec 24, 2002	16.32	16.32	16.21	16.27	375,020	-0.11(-0.67%)
Dec 23, 2002	16.38	16.51	16.17	16.38	1,256,801	+0.01(+0.04%)
Dec 20, 2002	16.34	16.45	16.25	16.38	2,331,375	+0.16(+0.99%)
Dec 19, 2002	16.19	16.54	16.11	16.21	1,597,179	-0.06(-0.40%)
Dec 18, 2002	16.35	16.51	16.22	16.28	1,919,069	-0.20(-1.21%)
Dec 17, 2002	16.61	16.73	16.49	16.48	1,180,523	-0.23(-1.35%)
Dec 16, 2002	16.38	16.72	16.29	16.70	1,612,403	+0.51(+3.14%)
Dec 13, 2002	16.14	16.33	16.00	16.20	1,596,868	+0.06(+0.36%)
Dec 12, 2002	16.24	16.38	16.14	16.14	1,195,748	-0.15(-0.91%)
Dec 11, 2002	16.19	16.38	16.09	16.29	1,230,547	-0.06(-0.35%)
Dec 10, 2002	16.12	16.36	16.09	16.34	1,461,245	+0.26(+1.64%)
Dec 09, 2002	16.22	16.39	16.00	16.08	1,289,736	-0.30(-1.85%)
Dec 06, 2002	16.18	16.50	15.99	16.38	1,375,025	+0.21(+1.31%)
Dec 05, 2002	16.49	16.49	16.17	16.17	1,572,478	-0.28(-1.72%)
Dec 04, 2002	16.29	16.64	16.22	16.45	1,309,155	+0.05(+0.31%)
Dec 03, 2002	16.64	16.71	16.32	16.40	2,070,382	-0.23(-1.39%)
Dec 02, 2002	17.06	17.08	16.60	16.63	1,615,976	-0.16(-0.96%)
Nov 29, 2002	16.99	17.08	16.74	16.79	866,400	-0.35(-2.03%)
Nov 27, 2002	16.74	17.22	16.63	17.14	1,526,183	+0.59(+3.54%)
Nov 26, 2002	16.61	16.90	16.48	16.56	1,878,056	-0.24(-1.46%)
Nov 25, 2002	16.81	16.96	16.68	16.80	2,080,946	-0.01(-0.04%)
Nov 22, 2002	16.67	16.94	16.51	16.81	1,679,205	+0.15(+0.89%)
Nov 21, 2002	16.58	16.92	16.48	16.66	2,778,945	+0.08(+0.50%)
Nov 20, 2002	15.80	16.58	15.78	16.58	2,257,582	+0.77(+4.89%)
Nov 19, 2002	15.80	15.95	15.69	15.80	1,397,861	-0.01(-0.08%)
Nov 18, 2002	16.41	16.41	15.81	15.82	1,277,463	-0.37(-2.27%)
Nov 15, 2002	16.03	16.18	15.84	16.18	1,601,218	+0.12(+0.76%)
Nov 14, 2002	15.89	16.06	15.82	16.06	1,354,984	+0.54(+3.48%)
Nov 13, 2002	15.30	15.71	15.15	15.52	2,021,136	+0.10(+0.63%)
Nov 12, 2002	15.29	15.64	15.17	15.42	1,780,495	+0.39(+2.61%)
Nov 11, 2002	15.16	15.31	14.97	15.03	1,163,590	-0.24(-1.60%)
Nov 08, 2002	15.55	15.66	15.16	15.27	2,446,646	-0.17(-1.13%)
Nov 07, 2002	15.98	15.98	15.40	15.45	2,749,118	-0.52(-3.26%)
Nov 06, 2002	16.29	16.29	15.71	15.97	2,650,469	-0.15(-0.92%)
Nov 05, 2002	16.09	16.21	15.96	16.12	1,412,775	+0.04(+0.24%)
Nov 04, 2002	16.45	16.47	16.05	16.08	1,416,038	-0.14(-0.87%)
Nov 01, 2002	15.50	16.32	15.50	16.22	2,106,580	+0.50(+3.15%)
Oct 31, 2002	16.06	16.14	15.71	15.73	2,060,906	-0.27(-1.69%)
Oct 30, 2002	15.93	16.25	15.91	16.00	2,095,083	+0.06(+0.40%)
Oct 29, 2002	16.16	16.29	15.72	15.93	1,533,018	-0.30(-1.86%)
Oct 28, 2002	16.58	16.62	16.14	16.23	1,164,056	-0.14(-0.83%)
Oct 25, 2002	15.99	16.41	15.74	16.37	1,574,653	+0.39(+2.46%)
Oct 24, 2002	16.43	16.61	15.95	15.98	1,733,112	-0.43(-2.63%)
Oct 23, 2002	16.19	16.41	15.94	16.41	1,326,555	+0.09(+0.55%)
Oct 22, 2002	16.45	16.49	16.20	16.32	1,694,429	-0.17(-1.05%)
Oct 21, 2002	16.12	16.57	15.96	16.49	1,505,676	+0.24(+1.51%)
Oct 18, 2002	16.12	16.41	15.81	16.25	2,166,546	+0.13(+0.80%)
Oct 17, 2002	16.45	16.49	15.98	16.12	2,754,089	+0.32(+2.00%)
Oct 16, 2002	16.14	16.29	15.67	15.80	2,022,378	-0.34(-2.11%)
Oct 15, 2002	16.29	16.38	15.98	16.14	2,781,742	+0.87(+5.69%)
Oct 14, 2002	15.21	15.50	15.11	15.27	1,819,954	+0.06(+0.42%)
Oct 11, 2002	14.84	15.60	14.84	15.21	2,665,693	+0.57(+3.87%)
Oct 10, 2002	14.03	14.74	13.83	14.64	2,539,236	+0.86(+6.26%)
Oct 09, 2002	14.23	14.35	13.74	13.78	2,309,625	-0.62(-4.29%)
Oct 08, 2002	13.84	14.73	13.84	14.40	2,738,709	+0.69(+5.02%)
Oct 07, 2002	14.35	14.55	13.68	13.71	2,915,034	-0.84(-5.75%)
Oct 04, 2002	14.86	14.96	14.19	14.55	2,327,025	-0.28(-1.87%)
Oct 03, 2002	15.67	15.68	14.66	14.82	5,153,042	-1.08(-6.80%)
Oct 02, 2002	16.22	16.48	15.87	15.91	2,723,950	-0.68(-4.08%)

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.