Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.47	19.49	19.23	19.39	5,118,246	+0.07(+0.37%)
Dec 30, 2002	19.47	19.50	19.18	19.32	4,491,984	+0.38(+2.02%)
Dec 27, 2002	19.17	19.23	18.92	18.94	4,516,087	-0.25(-1.32%)
Dec 26, 2002	19.11	19.35	19.11	19.19	1,902,470	+0.09(+0.45%)
Dec 24, 2002	19.37	19.38	19.11	19.11	1,941,454	-0.19(-0.99%)
Dec 23, 2002	19.39	19.42	19.20	19.30	3,887,100	+0.15(+0.77%)
Dec 20, 2002	19.01	19.22	18.90	19.15	4,385,092	+0.11(+0.60%)
Dec 19, 2002	18.89	19.07	18.84	19.04	4,762,358	+0.07(+0.38%)
Dec 18, 2002	19.16	19.16	18.83	18.97	5,026,654	-0.19(-1.00%)
Dec 17, 2002	19.65	19.70	19.13	19.16	6,625,635	-0.29(-1.47%)
Dec 16, 2002	19.08	19.47	19.07	19.44	8,277,013	+0.71(+3.77%)
Dec 13, 2002	18.64	18.79	18.57	18.74	5,569,499	-0.10(-0.56%)
Dec 12, 2002	18.71	18.96	18.61	18.84	6,247,740	+0.05(+0.25%)
Dec 11, 2002	18.84	18.97	18.75	18.79	4,539,771	-0.10(-0.53%)
Dec 10, 2002	18.70	18.94	18.53	18.89	4,616,901	+0.31(+1.67%)
Dec 09, 2002	18.73	18.89	18.56	18.58	5,687,709	-0.28(-1.47%)
Dec 06, 2002	18.40	18.89	18.37	18.86	6,104,588	+0.03(+0.15%)
Dec 05, 2002	18.94	18.94	18.70	18.83	5,632,586	+0.19(+1.00%)
Dec 04, 2002	18.75	18.75	18.46	18.65	5,656,689	-0.10(-0.56%)
Dec 03, 2002	18.66	18.89	18.54	18.75	7,474,065	+0.26(+1.42%)
Dec 02, 2002	18.46	18.54	18.30	18.49	5,365,146	-0.22(-1.17%)
Nov 29, 2002	18.58	18.73	18.47	18.71	2,388,724	+0.00(+0.03%)
Nov 27, 2002	18.23	18.71	18.13	18.70	8,570,653	+1.00(+5.63%)
Nov 26, 2002	18.00	18.03	17.67	17.71	6,635,486	-0.37(-2.03%)
Nov 25, 2002	17.94	18.11	17.87	18.07	8,048,977	-0.10(-0.58%)
Nov 22, 2002	18.41	18.46	18.14	18.18	7,125,932	-0.47(-2.53%)
Nov 21, 2002	18.74	18.75	18.40	18.65	8,520,770	+0.12(+0.64%)
Nov 20, 2002	18.52	18.61	18.27	18.53	7,406,786	-0.25(-1.32%)
Nov 19, 2002	19.01	19.08	18.71	18.78	4,753,136	+0.04(+0.23%)
Nov 18, 2002	18.85	18.89	18.61	18.74	4,793,168	+0.02(+0.10%)
Nov 15, 2002	18.25	18.72	18.22	18.72	4,075,314	+0.31(+1.68%)
Nov 14, 2002	18.11	18.44	18.04	18.41	4,941,141	+0.30(+1.66%)
Nov 13, 2002	18.33	18.51	17.96	18.11	6,242,290	-0.33(-1.81%)
Nov 12, 2002	18.52	18.58	18.37	18.44	5,167,920	+0.19(+1.05%)
Nov 11, 2002	18.45	18.54	18.23	18.25	5,084,711	-0.20(-1.06%)
Nov 08, 2002	18.19	18.48	18.18	18.45	6,244,596	+0.60(+3.37%)
Nov 07, 2002	17.89	18.02	17.80	17.84	4,564,294	-0.24(-1.32%)
Nov 06, 2002	17.74	18.09	17.71	18.08	10,720,652	-0.30(-1.61%)
Nov 05, 2002	17.96	18.42	17.96	18.38	6,982,361	+0.13(+0.71%)
Nov 04, 2002	18.84	18.86	18.04	18.25	8,015,861	-0.58(-3.09%)
Nov 01, 2002	18.38	18.89	18.38	18.83	4,340,239	+0.49(+2.65%)
Oct 31, 2002	18.30	18.52	18.23	18.35	7,837,289	+0.15(+0.84%)
Oct 30, 2002	17.55	18.22	17.55	18.19	13,785,940	+0.64(+3.67%)
Oct 29, 2002	17.63	17.70	17.30	17.55	22,321,592	-1.27(-6.77%)
Oct 28, 2002	19.04	19.04	18.63	18.82	5,331,611	-0.32(-1.67%)
Oct 25, 2002	18.93	19.16	18.85	19.14	4,420,513	+0.16(+0.83%)
Oct 24, 2002	19.16	19.25	18.98	18.98	6,399,694	-0.08(-0.40%)
Oct 23, 2002	19.08	19.08	18.56	19.06	7,831,839	-0.02(-0.10%)
Oct 22, 2002	19.11	19.16	18.83	19.08	7,075,630	-0.98(-4.88%)
Oct 21, 2002	19.99	20.11	19.88	20.06	4,587,139	-0.15(-0.73%)
Oct 18, 2002	20.16	20.40	20.02	20.21	4,406,261	+0.00(+0.00%)
Oct 17, 2002	20.59	20.59	20.04	20.21	5,320,503	+0.50(+2.54%)
Oct 16, 2002	19.73	19.97	19.68	19.70	5,204,598	-0.28(-1.38%)
Oct 15, 2002	19.80	20.03	19.61	19.98	7,525,205	+0.93(+4.88%)
Oct 14, 2002	18.99	19.21	18.73	19.05	3,676,879	-0.05(-0.25%)
Oct 11, 2002	18.92	19.14	18.79	19.10	6,913,615	+0.52(+2.80%)
Oct 10, 2002	17.94	18.58	17.93	18.58	7,796,418	+0.64(+3.56%)
Oct 09, 2002	19.04	19.04	17.89	17.94	8,370,282	-0.57(-3.09%)
Oct 08, 2002	19.01	19.05	18.13	18.51	7,532,332	-0.38(-2.02%)
Oct 07, 2002	18.92	19.12	18.77	18.89	4,978,029	-0.10(-0.53%)
Oct 04, 2002	19.28	19.28	18.75	18.99	5,935,866	-0.30(-1.53%)
Oct 03, 2002	19.54	20.28	19.22	19.29	7,709,018	-0.24(-1.25%)
Oct 02, 2002	19.18	20.13	19.15	19.53	8,023,616	-0.45(-2.27%)

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.