Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	17.66	17.83	17.48	17.66	29,209,140	-0.11(-0.61%)
Dec 30, 2002	17.79	17.95	17.55	17.77	30,411,128	-0.14(-0.81%)
Dec 27, 2002	18.28	18.35	17.80	17.91	25,647,850	-0.44(-2.37%)
Dec 26, 2002	18.54	18.84	18.28	18.35	20,791,082	-0.02(-0.12%)
Dec 24, 2002	18.42	18.59	18.35	18.37	10,346,176	-0.29(-1.55%)
Dec 23, 2002	18.60	18.86	18.47	18.66	28,104,502	-0.16(-0.85%)
Dec 20, 2002	18.75	18.86	18.53	18.82	44,022,960	+0.40(+2.16%)
Dec 19, 2002	18.46	18.75	18.20	18.42	28,901,644	-0.19(-1.01%)
Dec 18, 2002	18.78	19.32	18.47	18.61	25,623,720	-0.25(-1.31%)
Dec 17, 2002	19.17	19.17	18.71	18.86	26,490,084	-0.31(-1.63%)
Dec 16, 2002	18.60	19.17	18.59	19.17	29,050,980	+0.67(+3.65%)
Dec 13, 2002	18.79	18.79	18.31	18.49	28,071,960	-0.29(-1.54%)
Dec 12, 2002	18.93	19.06	18.62	18.78	21,359,604	-0.17(-0.92%)
Dec 11, 2002	18.67	19.38	18.53	18.96	27,878,362	+0.15(+0.81%)
Dec 10, 2002	18.65	18.86	18.50	18.80	23,584,600	+0.31(+1.69%)
Dec 09, 2002	18.60	18.99	18.46	18.49	24,553,416	-0.40(-2.11%)
Dec 06, 2002	18.31	18.93	18.28	18.89	24,290,460	+0.18(+0.97%)
Dec 05, 2002	19.40	19.52	18.67	18.71	25,113,526	-0.52(-2.72%)
Dec 04, 2002	19.22	19.73	19.17	19.23	34,005,236	-0.17(-0.86%)
Dec 03, 2002	19.72	19.72	19.25	19.40	27,069,084	-0.33(-1.65%)
Dec 02, 2002	20.29	20.29	19.52	19.73	30,495,656	+0.06(+0.29%)
Nov 29, 2002	19.80	19.86	19.59	19.67	16,923,814	-0.02(-0.11%)
Nov 27, 2002	19.33	19.87	19.29	19.69	32,039,612	+0.58(+3.04%)
Nov 26, 2002	19.22	19.43	19.05	19.11	34,520,256	-0.33(-1.68%)
Nov 25, 2002	19.00	19.54	18.97	19.44	35,110,428	+0.25(+1.32%)
Nov 22, 2002	19.29	19.40	19.10	19.18	37,881,880	-0.29(-1.49%)
Nov 21, 2002	17.99	19.50	17.99	19.47	88,533,080	+1.49(+8.27%)
Nov 20, 2002	17.26	17.99	17.23	17.99	45,915,088	+0.65(+3.77%)
Nov 19, 2002	16.90	17.41	16.82	17.33	42,199,084	+0.22(+1.27%)
Nov 18, 2002	17.42	17.85	17.12	17.12	38,757,760	-0.19(-1.09%)
Nov 15, 2002	17.04	17.42	17.04	17.30	49,488,512	-0.46(-2.61%)
Nov 14, 2002	17.84	18.05	17.67	17.77	36,336,960	+0.30(+1.70%)
Nov 13, 2002	17.33	17.62	17.01	17.47	38,389,316	+0.17(+1.01%)
Nov 12, 2002	17.62	17.80	17.22	17.30	44,547,492	-0.26(-1.49%)
Nov 11, 2002	17.95	18.09	17.43	17.56	34,817,548	-0.65(-3.55%)
Nov 08, 2002	18.75	18.86	17.86	18.20	42,482,724	-0.73(-3.87%)
Nov 07, 2002	19.30	19.30	18.67	18.94	31,616,978	-0.36(-1.84%)
Nov 06, 2002	19.51	19.57	18.82	19.29	37,372,516	+0.07(+0.38%)
Nov 05, 2002	19.15	19.29	18.89	19.22	25,524,438	+0.00(+0.00%)
Nov 04, 2002	19.22	19.57	19.01	19.22	34,635,396	+0.36(+1.92%)
Nov 01, 2002	18.33	18.86	18.10	18.86	31,355,124	+0.54(+2.97%)
Oct 31, 2002	18.28	18.60	18.16	18.31	36,974,148	+0.07(+0.40%)
Oct 30, 2002	18.60	18.71	18.06	18.24	46,182,456	-0.51(-2.71%)
Oct 29, 2002	19.00	19.04	18.28	18.75	31,206,066	-0.29(-1.52%)
Oct 28, 2002	19.47	19.51	18.88	19.04	31,728,256	+0.01(+0.04%)
Oct 25, 2002	18.71	19.18	18.69	19.03	32,647,156	+0.17(+0.92%)
Oct 24, 2002	19.65	19.73	18.60	18.86	44,804,932	-0.65(-3.35%)
Oct 23, 2002	19.54	19.58	18.93	19.51	36,720,568	-0.12(-0.63%)
Oct 22, 2002	19.59	19.63	19.22	19.63	29,524,632	-0.06(-0.29%)
Oct 21, 2002	19.00	19.73	19.00	19.69	31,750,594	+0.36(+1.88%)
Oct 18, 2002	19.29	19.50	18.92	19.33	29,585,442	-0.17(-0.89%)
Oct 17, 2002	19.51	19.54	19.15	19.50	35,616,760	+0.94(+5.04%)
Oct 16, 2002	18.75	18.90	18.27	18.57	37,941,448	-0.44(-2.29%)
Oct 15, 2002	18.49	19.05	18.35	19.00	60,743,796	+1.34(+7.60%)
Oct 14, 2002	17.55	17.95	17.33	17.66	34,365,268	+0.10(+0.58%)
Oct 11, 2002	17.39	18.07	17.00	17.56	82,692,472	+1.17(+7.12%)
Oct 10, 2002	15.70	16.39	15.52	16.39	83,540,352	+0.44(+2.73%)
Oct 09, 2002	16.35	16.36	15.88	15.95	66,529,256	-0.98(-5.78%)
Oct 08, 2002	16.86	17.33	16.31	16.93	58,307,556	+0.29(+1.74%)
Oct 07, 2002	17.42	17.74	16.56	16.64	53,188,520	-0.77(-4.41%)
Oct 04, 2002	18.31	18.35	17.41	17.41	42,472,660	-0.44(-2.48%)
Oct 03, 2002	18.02	18.77	17.81	17.85	40,975,584	-0.13(-0.73%)
Oct 02, 2002	18.67	18.83	17.54	17.99	41,416,832	-1.02(-5.34%)

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.