Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	14.04	14.25	13.98	14.16	13,917,097	+0.11(+0.76%)
Dec 30, 2002	14.08	14.14	13.86	14.06	15,896,323	+0.01(+0.09%)
Dec 27, 2002	14.22	14.30	13.97	14.05	10,407,106	-0.22(-1.54%)
Dec 26, 2002	14.28	14.44	14.25	14.27	7,128,307	-0.03(-0.18%)
Dec 24, 2002	14.17	14.33	14.17	14.29	5,249,977	-0.05(-0.36%)
Dec 23, 2002	14.25	14.41	14.18	14.34	15,706,292	+0.10(+0.70%)
Dec 20, 2002	14.30	14.33	14.18	14.24	25,735,814	-0.01(-0.09%)
Dec 19, 2002	14.33	14.38	14.08	14.26	20,594,160	-0.14(-0.94%)
Dec 18, 2002	14.51	14.52	14.34	14.39	18,451,520	-0.12(-0.85%)
Dec 17, 2002	14.81	14.85	14.49	14.51	18,248,182	-0.26(-1.77%)
Dec 16, 2002	14.81	14.86	14.64	14.78	19,215,356	-0.04(-0.26%)
Dec 13, 2002	14.46	15.00	14.38	14.81	23,620,100	-0.01(-0.04%)
Dec 12, 2002	14.96	14.96	14.65	14.82	18,565,414	-0.28(-1.88%)
Dec 11, 2002	15.01	15.16	14.87	15.11	24,272,518	+0.08(+0.54%)
Dec 10, 2002	14.58	15.02	14.57	15.02	19,139,838	+0.45(+3.10%)
Dec 09, 2002	14.60	14.76	14.49	14.57	13,132,525	-0.10(-0.66%)
Dec 06, 2002	14.48	14.74	14.48	14.67	12,363,738	+0.12(+0.82%)
Dec 05, 2002	14.75	14.79	14.48	14.55	13,374,551	-0.20(-1.34%)
Dec 04, 2002	14.44	14.93	14.42	14.75	20,108,870	+0.24(+1.65%)
Dec 03, 2002	14.70	14.82	14.47	14.51	21,217,174	-0.10(-0.66%)
Dec 02, 2002	14.92	14.92	14.56	14.60	15,564,543	-0.14(-0.96%)
Nov 29, 2002	14.91	14.91	14.71	14.75	8,112,194	-0.19(-1.28%)
Nov 27, 2002	14.54	14.99	14.48	14.94	16,245,434	+0.46(+3.19%)
Nov 26, 2002	14.42	14.60	14.40	14.48	16,443,202	-0.10(-0.69%)
Nov 25, 2002	14.56	14.67	14.47	14.58	16,010,836	-0.10(-0.66%)
Nov 22, 2002	14.86	14.92	14.46	14.67	14,684,956	-0.11(-0.76%)
Nov 21, 2002	15.02	15.02	14.51	14.79	24,890,890	-0.10(-0.69%)
Nov 20, 2002	15.09	15.09	14.67	14.89	17,475,370	-0.10(-0.67%)
Nov 19, 2002	14.84	15.24	14.81	14.99	17,625,476	+0.15(+1.02%)
Nov 18, 2002	14.93	14.96	14.73	14.84	13,714,378	-0.02(-0.11%)
Nov 15, 2002	14.59	14.86	14.54	14.85	21,131,754	+0.27(+1.84%)
Nov 14, 2002	14.78	14.84	14.58	14.59	15,388,750	-0.03(-0.20%)
Nov 13, 2002	14.38	14.81	14.35	14.61	18,309,152	+0.30(+2.08%)
Nov 12, 2002	14.57	14.67	14.28	14.32	17,388,712	-0.08(-0.56%)
Nov 11, 2002	14.38	14.54	14.30	14.40	12,727,395	+0.01(+0.09%)
Nov 08, 2002	14.43	14.60	14.37	14.38	16,040,548	-0.10(-0.67%)
Nov 07, 2002	14.60	14.67	14.41	14.48	17,913,926	-0.19(-1.28%)
Nov 06, 2002	14.96	14.97	14.51	14.67	30,650,296	-0.31(-2.07%)
Nov 05, 2002	14.81	15.01	14.81	14.98	16,473,223	+0.21(+1.44%)
Nov 04, 2002	15.13	15.15	14.70	14.77	21,052,214	-0.37(-2.41%)
Nov 01, 2002	15.02	15.21	14.75	15.13	16,686,466	+0.11(+0.75%)
Oct 31, 2002	15.10	15.24	14.83	15.02	18,337,626	-0.12(-0.79%)
Oct 30, 2002	14.93	15.21	14.90	15.14	15,912,417	+0.15(+1.01%)
Oct 29, 2002	14.78	14.99	14.55	14.99	17,903,094	+0.15(+0.98%)
Oct 28, 2002	15.18	15.18	14.76	14.84	14,897,270	-0.34(-2.21%)
Oct 25, 2002	15.16	15.23	14.98	15.18	14,498,640	+0.03(+0.17%)
Oct 24, 2002	15.54	15.57	15.03	15.15	16,135,873	-0.34(-2.19%)
Oct 23, 2002	15.47	15.57	15.26	15.49	16,714,630	+0.02(+0.13%)
Oct 22, 2002	15.51	15.75	15.29	15.47	16,781,790	-0.04(-0.25%)
Oct 21, 2002	15.22	15.54	15.15	15.51	23,229,826	+0.52(+3.47%)
Oct 18, 2002	14.70	15.07	14.58	14.99	26,933,872	+0.16(+1.07%)
Oct 17, 2002	15.41	15.46	14.40	14.83	51,233,932	-0.42(-2.75%)
Oct 16, 2002	16.16	16.16	15.15	15.25	57,847,860	-1.71(-10.06%)
Oct 15, 2002	16.98	17.16	16.56	16.96	21,433,822	-0.02(-0.13%)
Oct 14, 2002	16.54	17.02	16.53	16.98	12,958,279	+0.36(+2.14%)
Oct 11, 2002	16.61	16.80	16.39	16.62	19,165,526	-0.00(-0.02%)
Oct 10, 2002	16.61	16.80	16.29	16.63	18,851,080	-0.05(-0.33%)
Oct 09, 2002	16.64	16.96	16.48	16.68	18,040,200	-0.16(-0.94%)
Oct 08, 2002	16.48	17.07	16.40	16.84	22,726,896	+0.64(+3.97%)
Oct 07, 2002	16.42	16.77	16.16	16.20	19,268,280	-0.25(-1.51%)
Oct 04, 2002	16.54	16.70	16.38	16.45	15,837,209	+0.09(+0.55%)
Oct 03, 2002	16.25	16.61	16.19	16.36	17,672,210	+0.23(+1.44%)
Oct 02, 2002	16.20	16.48	16.09	16.12	17,142,044	-0.05(-0.32%)

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.