Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	20.47	20.90	20.12	20.46	1,576,500	-0.19(-0.92%)
Dec 30, 2002	19.64	20.80	19.36	20.65	1,216,600	+1.10(+5.63%)
Dec 27, 2002	19.65	20.04	19.46	19.55	562,500	-0.10(-0.51%)
Dec 26, 2002	19.26	20.12	19.14	19.65	941,300	+0.40(+2.08%)
Dec 24, 2002	19.40	19.45	18.95	19.25	1,278,400	-0.65(-3.27%)
Dec 23, 2002	21.28	21.28	19.33	19.90	2,847,700	-1.37(-6.44%)
Dec 20, 2002	21.60	21.95	21.08	21.27	1,073,200	-0.38(-1.76%)
Dec 19, 2002	21.70	22.40	21.51	21.65	1,261,000	-0.22(-1.01%)
Dec 18, 2002	22.27	22.37	21.53	21.87	1,254,600	-0.54(-2.41%)
Dec 17, 2002	23.63	23.63	22.20	22.41	1,872,600	-1.21(-5.12%)
Dec 16, 2002	22.36	23.68	22.30	23.62	1,389,900	+1.27(+5.68%)
Dec 13, 2002	22.80	22.80	22.01	22.35	1,264,400	-0.53(-2.32%)
Dec 12, 2002	22.35	23.00	22.30	22.88	1,471,100	+0.63(+2.83%)
Dec 11, 2002	21.74	22.30	21.47	22.25	1,098,200	+0.50(+2.30%)
Dec 10, 2002	21.72	22.08	21.35	21.75	880,700	+0.10(+0.46%)
Dec 09, 2002	22.26	22.26	21.28	21.65	762,200	-0.60(-2.70%)
Dec 06, 2002	21.80	22.27	21.80	22.25	1,149,900	-0.06(-0.27%)
Dec 05, 2002	23.82	23.82	21.70	22.31	2,507,400	-1.50(-6.30%)
Dec 04, 2002	22.92	24.16	22.56	23.81	1,532,300	+0.28(+1.19%)
Dec 03, 2002	25.00	25.00	23.52	23.53	1,158,300	-1.71(-6.77%)
Dec 02, 2002	25.45	26.34	24.57	25.24	1,654,000	+0.37(+1.49%)
Nov 29, 2002	25.43	25.58	24.56	24.87	764,900	-0.44(-1.74%)
Nov 27, 2002	23.90	25.38	23.75	25.31	1,744,200	+1.81(+7.70%)
Nov 26, 2002	24.01	24.40	23.28	23.50	1,097,400	-0.67(-2.77%)
Nov 25, 2002	23.85	24.40	23.35	24.17	1,230,600	+0.46(+1.94%)
Nov 22, 2002	24.41	24.71	23.57	23.71	1,323,600	-0.70(-2.87%)
Nov 21, 2002	23.45	24.55	23.44	24.41	2,060,100	+1.11(+4.76%)
Nov 20, 2002	22.68	23.42	22.68	23.30	1,246,800	+0.48(+2.10%)
Nov 19, 2002	23.09	23.22	22.40	22.82	1,452,200	-0.33(-1.43%)
Nov 18, 2002	24.31	24.38	22.99	23.15	1,449,100	-1.10(-4.54%)
Nov 15, 2002	22.75	24.49	22.75	24.25	2,369,000	+1.17(+5.07%)
Nov 14, 2002	22.59	23.56	22.55	23.08	2,244,200	+1.01(+4.58%)
Nov 13, 2002	22.15	22.55	21.20	22.07	3,585,900	+1.28(+6.16%)
Nov 12, 2002	20.00	21.01	19.95	20.79	1,719,900	+0.60(+2.97%)
Nov 11, 2002	20.95	20.95	19.80	20.19	1,285,800	-0.92(-4.36%)
Nov 08, 2002	20.79	21.90	20.31	21.11	2,272,200	+0.32(+1.54%)
Nov 07, 2002	18.70	21.18	18.63	20.79	4,030,200	+2.88(+16.08%)
Nov 06, 2002	18.20	18.28	17.76	17.91	1,632,700	-0.30(-1.65%)
Nov 05, 2002	17.76	18.39	17.70	18.21	1,137,600	+0.45(+2.53%)
Nov 04, 2002	19.00	19.15	17.75	17.76	1,689,900	-0.93(-4.98%)
Nov 01, 2002	17.88	18.90	17.74	18.69	1,388,200	+0.87(+4.88%)
Oct 31, 2002	18.30	18.75	17.55	17.82	2,090,900	-0.30(-1.66%)
Oct 30, 2002	18.75	19.34	17.98	18.12	2,119,700	-1.29(-6.65%)
Oct 29, 2002	18.90	19.90	18.00	19.41	1,269,100	+0.29(+1.52%)
Oct 28, 2002	20.70	20.70	18.80	19.12	2,058,400	-0.43(-2.20%)
Oct 25, 2002	18.42	19.59	18.32	19.55	1,620,500	+0.88(+4.71%)
Oct 24, 2002	19.63	20.00	18.30	18.67	1,227,900	-0.59(-3.06%)
Oct 23, 2002	18.70	19.30	18.69	19.26	990,100	+0.58(+3.10%)
Oct 22, 2002	18.20	18.96	18.02	18.68	1,027,200	-0.21(-1.11%)
Oct 21, 2002	18.83	19.30	18.30	18.89	1,146,600	-0.19(-1.00%)
Oct 18, 2002	18.46	19.79	18.32	19.08	839,800	+0.28(+1.49%)
Oct 17, 2002	18.25	18.99	18.10	18.80	1,513,100	+1.04(+5.86%)
Oct 16, 2002	18.20	18.55	17.51	17.76	1,062,000	-0.94(-5.03%)
Oct 15, 2002	18.97	18.99	17.80	18.70	3,147,200	+1.93(+11.51%)
Oct 14, 2002	16.07	17.00	15.85	16.77	1,690,300	+0.67(+4.16%)
Oct 11, 2002	16.00	16.30	15.80	16.10	670,000	+0.53(+3.40%)
Oct 10, 2002	15.30	16.14	14.97	15.57	4,572,700	-1.44(-8.47%)
Oct 09, 2002	16.95	17.65	16.71	17.01	1,541,400	-0.39(-2.24%)
Oct 08, 2002	16.50	17.80	15.99	17.40	2,797,400	+1.48(+9.30%)
Oct 07, 2002	16.50	17.19	15.55	15.92	2,980,000	-1.08(-6.35%)
Oct 04, 2002	16.82	17.75	15.58	17.00	3,569,200	+0.19(+1.13%)
Oct 03, 2002	18.13	18.13	16.81	16.81	2,392,300	-1.32(-7.28%)
Oct 02, 2002	18.00	19.29	17.51	18.13	2,170,500	-0.07(-0.38%)

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.