Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	8.483	8.555	8.358	8.482	3,177,389	-8.92(-51.25%)
Dec 26, 2002	17.56	17.63	17.37	17.40	2,326,771	-0.14(-0.80%)
Dec 24, 2002	17.59	17.62	17.49	17.54	1,567,866	+0.00(+0.00%)
Dec 23, 2002	17.26	17.63	17.26	17.54	3,240,211	+0.22(+1.29%)
Dec 20, 2002	17.01	17.40	17.01	17.32	6,230,814	+0.35(+2.07%)
Dec 19, 2002	17.25	17.26	16.89	16.96	6,723,313	-0.21(-1.25%)
Dec 18, 2002	17.49	17.49	17.12	17.18	6,458,250	-0.31(-1.77%)
Dec 17, 2002	17.64	17.71	17.49	17.49	5,479,300	-0.14(-0.81%)
Dec 16, 2002	17.55	17.63	17.51	17.63	4,968,324	+0.27(+1.58%)
Dec 13, 2002	17.52	17.56	17.19	17.36	8,310,328	-0.16(-0.90%)
Dec 12, 2002	16.90	17.55	16.90	17.51	6,998,790	+0.61(+3.63%)
Dec 11, 2002	16.93	16.93	16.62	16.90	4,139,542	-0.02(-0.12%)
Dec 10, 2002	16.82	16.96	16.72	16.92	5,513,903	+0.15(+0.91%)
Dec 09, 2002	16.94	17.37	16.76	16.77	7,439,888	-0.17(-0.98%)
Dec 06, 2002	16.61	16.94	16.51	16.94	4,103,932	+0.33(+1.99%)
Dec 05, 2002	16.40	16.73	16.37	16.61	4,857,798	+0.27(+1.66%)
Dec 04, 2002	16.52	16.52	16.23	16.34	3,801,579	-0.18(-1.10%)
Dec 03, 2002	16.20	16.57	16.12	16.52	5,547,833	+0.32(+2.00%)
Dec 02, 2002	16.25	16.31	16.06	16.19	4,649,174	+0.15(+0.97%)
Nov 29, 2002	15.91	16.11	15.91	16.04	1,573,577	+0.15(+0.96%)
Nov 27, 2002	15.60	16.04	15.48	15.89	4,197,661	+0.46(+2.99%)
Nov 26, 2002	15.76	15.81	15.40	15.43	4,644,135	-0.38(-2.41%)
Nov 25, 2002	15.75	15.91	15.58	15.81	3,811,658	+0.21(+1.32%)
Nov 22, 2002	15.81	15.81	15.51	15.60	5,218,269	-0.25(-1.56%)
Nov 21, 2002	15.71	15.85	15.47	15.85	4,567,203	+0.23(+1.45%)
Nov 20, 2002	15.18	15.64	15.18	15.62	6,203,602	+0.51(+3.39%)
Nov 19, 2002	15.17	15.36	14.98	15.11	4,072,689	-0.09(-0.59%)
Nov 18, 2002	15.15	15.32	15.03	15.20	7,759,374	+0.12(+0.79%)
Nov 15, 2002	14.90	15.15	14.90	15.08	3,770,336	+0.01(+0.06%)
Nov 14, 2002	14.93	15.19	14.88	15.07	6,833,168	+0.19(+1.26%)
Nov 13, 2002	15.30	15.52	14.71	14.88	7,289,720	-0.41(-2.69%)
Nov 12, 2002	15.75	15.75	15.26	15.29	4,255,444	-0.27(-1.76%)
Nov 11, 2002	15.69	16.01	15.47	15.57	2,806,503	-0.22(-1.40%)
Nov 08, 2002	16.01	16.02	15.68	15.79	3,494,523	-0.22(-1.39%)
Nov 07, 2002	16.24	16.32	15.91	16.01	4,861,493	-0.20(-1.25%)
Nov 06, 2002	16.26	16.32	15.93	16.21	4,972,020	-0.05(-0.31%)
Nov 05, 2002	16.26	16.33	15.93	16.26	5,658,360	+0.01(+0.04%)
Nov 04, 2002	16.62	16.64	16.18	16.26	6,783,783	-0.17(-1.01%)
Nov 01, 2002	16.09	16.56	16.04	16.43	3,478,398	+0.33(+2.07%)
Oct 31, 2002	16.37	16.55	16.04	16.09	6,034,621	-0.09(-0.53%)
Oct 30, 2002	15.60	16.26	15.60	16.18	8,663,409	+0.65(+4.22%)
Oct 29, 2002	15.87	15.87	15.23	15.52	235,163	-0.52(-3.25%)
Oct 28, 2002	16.07	16.29	15.60	16.04	6,271,128	+0.02(+0.11%)
Oct 25, 2002	16.32	16.33	15.86	16.03	5,159,142	-0.29(-1.79%)
Oct 24, 2002	16.70	16.89	16.32	16.32	4,556,789	-0.37(-2.19%)
Oct 23, 2002	16.27	16.74	16.27	16.68	3,530,134	+0.18(+1.06%)
Oct 22, 2002	17.01	17.09	16.32	16.51	6,432,382	-0.68(-3.97%)
Oct 21, 2002	17.09	17.40	16.94	17.19	4,728,458	+0.10(+0.61%)
Oct 18, 2002	17.09	17.34	16.99	17.09	4,637,752	-0.32(-1.85%)
Oct 17, 2002	17.19	17.41	16.92	17.41	4,103,596	+0.49(+2.87%)
Oct 16, 2002	17.10	17.25	16.74	16.92	2,962,383	-0.21(-1.20%)
Oct 15, 2002	16.82	17.13	16.69	17.13	5,576,389	+0.68(+4.15%)
Oct 14, 2002	16.04	16.68	16.04	16.45	7,612,229	+0.40(+2.50%)
Oct 11, 2002	16.06	16.19	15.78	16.04	9,221,753	+0.01(+0.07%)
Oct 10, 2002	15.90	16.12	15.45	16.03	9,906,414	-0.07(-0.42%)
Oct 09, 2002	16.45	16.52	16.03	16.10	4,012,218	-0.42(-2.56%)
Oct 08, 2002	16.69	16.76	16.11	16.52	7,046,158	-0.16(-0.98%)
Oct 07, 2002	16.96	17.15	16.67	16.69	3,816,697	-0.28(-1.63%)
Oct 04, 2002	17.19	17.32	16.65	16.96	4,930,362	-0.17(-0.99%)
Oct 03, 2002	17.45	17.56	16.86	17.13	8,435,636	-0.32(-1.82%)
Oct 02, 2002	17.53	18.05	17.41	17.45	9,646,055	-0.21(-1.20%)

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.