Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	23.13	23.31	23.03	23.13	975,615	-23.51(-50.40%)
Dec 26, 2002	46.62	47.24	46.53	46.65	473,574	+0.13(+0.28%)
Dec 24, 2002	46.73	46.79	46.52	46.52	351,591	-0.34(-0.72%)
Dec 23, 2002	45.85	47.66	46.37	46.85	1,216,085	+0.40(+0.86%)
Dec 20, 2002	45.85	46.81	45.78	46.45	2,008,039	+0.76(+1.67%)
Dec 19, 2002	45.25	45.89	45.25	45.69	1,103,092	+0.01(+0.02%)
Dec 18, 2002	45.77	45.77	45.06	45.69	1,566,053	-0.08(-0.18%)
Dec 17, 2002	46.14	46.22	45.37	45.77	1,357,421	-0.37(-0.80%)
Dec 16, 2002	44.09	46.13	44.08	46.13	1,598,515	+2.34(+5.34%)
Dec 13, 2002	44.91	44.91	43.73	43.79	1,320,963	-1.11(-2.46%)
Dec 12, 2002	45.41	45.49	44.72	44.90	676,837	-0.67(-1.48%)
Dec 11, 2002	45.17	45.81	44.89	45.57	1,287,502	-0.08(-0.18%)
Dec 10, 2002	45.73	45.79	44.85	45.65	1,139,424	+0.30(+0.65%)
Dec 09, 2002	45.85	46.17	45.26	45.36	973,617	-0.69(-1.50%)
Dec 06, 2002	44.85	46.23	44.73	46.05	832,282	+0.82(+1.82%)
Dec 05, 2002	45.64	45.64	45.01	45.22	1,113,080	-0.38(-0.83%)
Dec 04, 2002	46.05	46.25	45.47	45.60	1,827,874	-1.10(-2.35%)
Dec 03, 2002	46.53	47.17	46.32	46.69	1,396,750	-0.16(-0.34%)
Dec 02, 2002	47.34	47.53	46.29	46.85	1,292,746	-0.40(-0.85%)
Nov 29, 2002	46.66	47.65	46.66	47.25	810,432	+0.87(+1.88%)
Nov 27, 2002	45.00	46.45	45.00	46.38	898,330	+1.46(+3.24%)
Nov 26, 2002	45.97	46.04	44.51	44.92	2,080,580	-1.36(-2.94%)
Nov 25, 2002	45.77	46.42	45.39	46.29	943,402	+0.79(+1.74%)
Nov 22, 2002	46.65	46.88	45.24	45.49	1,160,650	-1.35(-2.89%)
Nov 21, 2002	45.98	46.85	45.54	46.85	1,381,018	+0.87(+1.90%)
Nov 20, 2002	44.89	45.97	44.29	45.97	2,222,290	+0.91(+2.01%)
Nov 19, 2002	44.70	45.37	44.57	45.07	909,816	+0.26(+0.57%)
Nov 18, 2002	45.35	45.52	44.61	44.81	987,851	-0.48(-1.06%)
Nov 15, 2002	44.25	45.60	44.17	45.29	1,237,685	+0.63(+1.42%)
Nov 14, 2002	43.49	44.85	43.49	44.66	1,306,979	+1.45(+3.35%)
Nov 13, 2002	42.69	43.79	41.98	43.21	1,708,263	+0.48(+1.12%)
Nov 12, 2002	42.17	42.99	41.45	42.73	1,861,210	+0.92(+2.20%)
Nov 11, 2002	43.33	43.74	41.66	41.81	1,199,230	-1.68(-3.87%)
Nov 08, 2002	43.54	44.53	43.10	43.49	1,440,949	+0.27(+0.63%)
Nov 07, 2002	44.45	44.53	42.93	43.22	1,197,732	-1.43(-3.19%)
Nov 06, 2002	43.97	44.74	43.17	44.64	1,204,848	+1.02(+2.33%)
Nov 05, 2002	43.69	44.37	43.46	43.63	1,065,385	-0.46(-1.05%)
Nov 04, 2002	45.05	45.44	44.09	44.09	1,353,675	-0.62(-1.40%)
Nov 01, 2002	43.17	44.81	43.05	44.72	1,498,632	+1.07(+2.44%)
Oct 31, 2002	42.29	43.65	42.24	43.65	1,962,842	+1.20(+2.83%)
Oct 30, 2002	41.57	42.57	41.02	42.45	1,828,248	+1.28(+3.11%)
Oct 29, 2002	41.05	41.57	40.25	41.17	1,737,604	-0.07(-0.17%)
Oct 28, 2002	42.29	42.35	40.82	41.24	1,890,051	-0.71(-1.70%)
Oct 25, 2002	41.68	42.03	40.57	41.95	1,495,885	+0.97(+2.36%)
Oct 24, 2002	42.65	42.65	40.90	40.98	1,460,676	-1.31(-3.09%)
Oct 23, 2002	41.65	42.77	41.57	42.29	1,851,221	-0.80(-1.86%)
Oct 22, 2002	44.02	44.02	42.97	43.09	864,619	-1.17(-2.64%)
Oct 21, 2002	43.35	44.53	42.94	44.26	1,241,056	+0.50(+1.15%)
Oct 18, 2002	43.45	43.90	42.25	43.75	1,228,820	+0.30(+0.70%)
Oct 17, 2002	43.17	43.62	43.11	43.45	1,869,076	+0.69(+1.61%)
Oct 16, 2002	43.33	44.01	42.76	42.76	2,654,288	-2.64(-5.80%)
Oct 15, 2002	43.65	45.58	43.65	45.40	1,429,462	+2.35(+5.45%)
Oct 14, 2002	43.67	43.79	42.41	43.05	742,136	-0.62(-1.41%)
Oct 11, 2002	42.45	44.21	41.98	43.67	1,136,178	+1.56(+3.71%)
Oct 10, 2002	39.73	42.17	39.39	42.10	1,442,697	+2.38(+5.99%)
Oct 09, 2002	41.49	41.61	39.69	39.73	1,086,985	-2.24(-5.34%)
Oct 08, 2002	40.61	42.43	40.21	41.97	1,088,858	+1.70(+4.22%)
Oct 07, 2002	40.61	41.35	40.17	40.27	1,129,061	-0.20(-0.49%)
Oct 04, 2002	41.01	41.65	40.13	40.47	1,253,542	-0.39(-0.96%)
Oct 03, 2002	40.45	41.58	40.45	40.86	1,364,038	+0.62(+1.53%)
Oct 02, 2002	41.25	41.54	40.25	40.25	1,585,780	-2.04(-4.83%)

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.