Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	19.33	19.47	19.03	19.44	20,852,812	+0.11(+0.55%)
Dec 30, 2002	19.41	19.53	19.32	19.34	24,008,250	+0.06(+0.32%)
Dec 27, 2002	19.67	19.76	19.25	19.27	18,459,588	-0.38(-1.92%)
Dec 26, 2002	19.82	20.01	19.59	19.65	13,392,952	-0.06(-0.28%)
Dec 24, 2002	19.89	19.97	19.70	19.71	7,542,892	-0.18(-0.92%)
Dec 23, 2002	20.06	20.15	19.84	19.89	18,168,254	+0.03(+0.14%)
Dec 20, 2002	19.84	19.92	19.54	19.86	37,219,500	+0.31(+1.56%)
Dec 19, 2002	19.56	19.80	19.42	19.56	20,783,618	-0.22(-1.10%)
Dec 18, 2002	19.69	19.83	19.48	19.77	22,522,820	+0.01(+0.06%)
Dec 17, 2002	19.97	20.06	19.59	19.76	20,308,064	-0.19(-0.95%)
Dec 16, 2002	19.70	20.06	19.64	19.95	24,285,566	+0.46(+2.34%)
Dec 13, 2002	19.27	19.77	19.21	19.50	28,066,986	+0.09(+0.46%)
Dec 12, 2002	19.47	19.51	19.29	19.41	17,206,544	-0.08(-0.40%)
Dec 11, 2002	19.56	19.69	19.28	19.49	17,963,906	-0.01(-0.06%)
Dec 10, 2002	19.08	19.52	19.06	19.50	17,075,524	+0.29(+1.54%)
Dec 09, 2002	19.56	19.67	19.13	19.20	21,631,742	-0.36(-1.82%)
Dec 06, 2002	19.14	19.56	19.11	19.56	22,701,106	+0.21(+1.09%)
Dec 05, 2002	19.35	19.42	19.15	19.35	20,396,668	+0.00(+0.00%)
Dec 04, 2002	19.42	19.57	19.01	19.35	24,261,482	-0.07(-0.37%)
Dec 03, 2002	19.08	19.51	19.08	19.42	23,347,400	+0.18(+0.93%)
Dec 02, 2002	19.56	19.70	18.97	19.24	21,214,418	-0.12(-0.63%)
Nov 29, 2002	19.46	19.46	19.27	19.36	9,352,367	-0.09(-0.46%)
Nov 27, 2002	19.22	19.49	19.06	19.45	18,833,238	+0.56(+2.94%)
Nov 26, 2002	18.97	19.12	18.82	18.90	21,159,244	-0.36(-1.85%)
Nov 25, 2002	18.97	19.33	18.87	19.25	17,067,256	+0.21(+1.11%)
Nov 22, 2002	19.37	19.39	18.95	19.04	25,300,474	-0.36(-1.84%)
Nov 21, 2002	19.69	19.70	19.25	19.40	22,617,714	-0.21(-1.08%)
Nov 20, 2002	19.42	19.70	19.39	19.61	18,414,298	+0.02(+0.11%)
Nov 19, 2002	19.47	19.74	19.40	19.59	17,814,196	+0.13(+0.66%)
Nov 18, 2002	19.48	19.63	19.21	19.46	16,080,924	+0.07(+0.34%)
Nov 15, 2002	19.06	19.47	19.04	19.39	20,104,076	+0.19(+1.01%)
Nov 14, 2002	18.89	19.39	18.82	19.20	23,466,916	+0.61(+3.29%)
Nov 13, 2002	19.00	19.12	18.36	18.58	22,039,538	-0.36(-1.88%)
Nov 12, 2002	19.06	19.25	18.80	18.94	18,778,960	+0.09(+0.50%)
Nov 11, 2002	19.28	19.39	18.70	18.85	15,741,782	-0.41(-2.14%)
Nov 08, 2002	19.31	19.36	19.15	19.26	17,510,998	+0.07(+0.38%)
Nov 07, 2002	19.45	19.53	18.92	19.18	18,049,636	-0.35(-1.79%)
Nov 06, 2002	19.67	19.74	19.03	19.54	23,376,514	-0.26(-1.32%)
Nov 05, 2002	19.20	19.95	19.08	19.80	24,870,930	+0.73(+3.85%)
Nov 04, 2002	19.20	19.34	18.93	19.06	22,287,020	-0.22(-1.15%)
Nov 01, 2002	18.81	19.39	18.76	19.29	21,606,040	+0.56(+2.97%)
Oct 31, 2002	19.10	19.61	18.42	18.73	34,972,932	-0.23(-1.23%)
Oct 30, 2002	18.61	19.02	18.53	18.96	26,939,210	+0.47(+2.56%)
Oct 29, 2002	18.64	18.98	18.12	18.49	27,281,766	-0.78(-4.07%)
Oct 28, 2002	19.40	19.55	19.04	19.27	16,172,045	-0.26(-1.34%)
Oct 25, 2002	19.03	19.56	19.00	19.54	19,996,600	+0.24(+1.27%)
Oct 24, 2002	19.75	19.79	19.10	19.29	17,535,442	-0.26(-1.31%)
Oct 23, 2002	19.28	19.61	18.90	19.55	22,175,770	-0.03(-0.14%)
Oct 22, 2002	20.04	20.04	19.17	19.57	24,002,318	-0.46(-2.28%)
Oct 21, 2002	19.89	20.20	19.75	20.03	18,709,946	+0.00(+0.00%)
Oct 18, 2002	20.06	20.31	19.81	20.03	21,953,450	-0.17(-0.83%)
Oct 17, 2002	20.23	20.31	19.89	20.20	19,229,352	+0.43(+2.17%)
Oct 16, 2002	20.20	20.28	19.74	19.77	24,396,816	-0.43(-2.12%)
Oct 15, 2002	19.61	20.21	19.59	20.20	32,427,122	+0.76(+3.92%)
Oct 14, 2002	19.20	19.47	19.05	19.44	14,437,875	+0.22(+1.13%)
Oct 11, 2002	18.92	19.33	18.74	19.22	21,425,596	+0.42(+2.22%)
Oct 10, 2002	18.41	18.82	18.10	18.80	29,011,084	+0.53(+2.92%)
Oct 09, 2002	17.86	18.64	17.84	18.27	31,928,206	+0.07(+0.40%)
Oct 08, 2002	18.75	18.75	18.04	18.19	30,948,164	-0.27(-1.48%)
Oct 07, 2002	18.36	19.14	18.36	18.47	24,968,162	+0.07(+0.39%)
Oct 04, 2002	18.58	18.80	18.18	18.39	28,644,804	-0.07(-0.36%)
Oct 03, 2002	18.28	18.80	18.17	18.46	32,816,768	+0.29(+1.62%)
Oct 02, 2002	18.42	19.21	17.94	18.17	35,221,132	-0.71(-3.74%)

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.