Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	16.66	17.22	16.43	17.22	1,579,252	+0.47(+2.81%)
Jan 30, 2003	16.73	16.82	16.56	16.75	2,211,793	+0.02(+0.15%)
Jan 29, 2003	16.80	16.80	16.48	16.72	1,018,070	-0.07(-0.41%)
Jan 28, 2003	16.41	16.85	16.39	16.79	1,575,701	+0.50(+3.08%)
Jan 27, 2003	16.77	16.77	16.26	16.29	1,154,814	-0.48(-2.84%)
Jan 24, 2003	16.92	16.95	16.58	16.77	879,389	-0.29(-1.67%)
Jan 23, 2003	17.03	17.16	16.55	17.05	1,064,082	+0.13(+0.77%)
Jan 22, 2003	16.97	17.10	16.74	16.92	1,193,884	-0.11(-0.65%)
Jan 21, 2003	17.41	17.52	16.91	17.03	1,114,291	-0.22(-1.26%)
Jan 17, 2003	16.14	17.29	16.14	17.25	2,741,009	+1.18(+7.32%)
Jan 16, 2003	16.17	16.35	15.86	16.07	2,767,163	-0.35(-2.11%)
Jan 15, 2003	16.72	16.79	16.41	16.42	2,152,220	-0.30(-1.81%)
Jan 14, 2003	16.48	16.82	16.10	16.72	1,857,745	+0.31(+1.89%)
Jan 13, 2003	16.10	16.48	16.10	16.41	3,218,724	+0.31(+1.92%)
Jan 10, 2003	17.85	17.85	16.09	16.10	5,552,893	-1.73(-9.72%)
Jan 09, 2003	17.70	18.06	17.65	17.84	1,040,834	+0.22(+1.23%)
Jan 08, 2003	18.27	18.27	17.34	17.62	1,874,374	-0.65(-3.56%)
Jan 07, 2003	18.64	18.64	18.26	18.27	646,263	-0.32(-1.73%)
Jan 06, 2003	18.86	18.98	18.40	18.59	567,317	-0.33(-1.77%)
Jan 03, 2003	18.92	19.00	18.75	18.93	629,473	-0.07(-0.39%)
Jan 02, 2003	18.33	19.03	18.18	19.00	972,381	+0.53(+2.85%)
Dec 31, 2002	18.18	18.48	18.12	18.48	492,406	+0.27(+1.46%)
Dec 30, 2002	17.96	18.27	17.73	18.21	644,810	+0.18(+1.00%)
Dec 27, 2002	18.26	18.34	18.03	18.03	458,664	-0.21(-1.15%)
Dec 26, 2002	18.43	18.53	18.22	18.24	570,384	-0.24(-1.27%)
Dec 24, 2002	18.82	18.82	18.46	18.48	289,470	-0.35(-1.84%)
Dec 23, 2002	18.52	18.87	18.44	18.82	629,796	+0.30(+1.64%)
Dec 20, 2002	18.97	19.17	18.34	18.52	1,214,226	-0.45(-2.35%)
Dec 19, 2002	19.54	19.62	18.77	18.97	1,230,209	-0.42(-2.17%)
Dec 18, 2002	19.07	19.45	18.68	19.39	1,494,332	+0.32(+1.66%)
Dec 17, 2002	18.89	19.14	18.77	19.07	715,200	+0.19(+1.02%)
Dec 16, 2002	18.74	18.89	18.68	18.88	1,044,709	+0.14(+0.76%)
Dec 13, 2002	19.64	19.75	18.61	18.74	1,200,826	-0.39(-2.04%)
Dec 12, 2002	19.64	19.75	18.95	19.13	1,210,351	-0.49(-2.49%)
Dec 11, 2002	19.44	19.85	19.42	19.62	1,143,352	+0.19(+0.96%)
Dec 10, 2002	20.22	20.25	19.38	19.43	1,363,724	-0.46(-2.33%)
Dec 09, 2002	19.82	20.22	19.70	19.90	1,257,816	+0.07(+0.34%)
Dec 06, 2002	19.44	20.09	19.44	19.83	1,801,239	+0.38(+1.97%)
Dec 05, 2002	19.08	19.57	18.92	19.44	1,886,966	+0.37(+1.95%)
Dec 04, 2002	16.88	19.36	16.82	19.07	2,661,255	+1.70(+9.77%)
Dec 03, 2002	17.86	18.30	17.34	17.37	1,923,291	-0.58(-3.24%)
Dec 02, 2002	18.95	19.28	17.90	17.96	1,434,598	-0.72(-3.85%)
Nov 29, 2002	18.58	18.81	18.51	18.68	538,579	+0.16(+0.87%)
Nov 27, 2002	18.31	18.89	18.31	18.51	1,131,243	+0.35(+1.94%)
Nov 26, 2002	17.80	18.56	17.80	18.16	1,928,135	+0.36(+2.02%)
Nov 25, 2002	18.77	18.77	17.65	17.80	2,725,995	-0.97(-5.15%)
Nov 22, 2002	19.79	19.79	18.55	18.77	2,161,422	-0.97(-4.93%)
Nov 21, 2002	20.50	20.55	19.11	19.74	1,827,232	-0.68(-3.31%)
Nov 20, 2002	20.58	20.78	20.17	20.42	1,833,528	-0.14(-0.69%)
Nov 19, 2002	21.07	21.37	20.25	20.56	2,327,872	-0.50(-2.38%)
Nov 18, 2002	20.78	21.20	20.71	21.06	3,138,325	+0.84(+4.17%)
Nov 15, 2002	19.33	20.25	19.20	20.22	1,601,693	+0.89(+4.62%)
Nov 14, 2002	19.21	19.59	18.89	19.33	1,953,643	+0.30(+1.60%)
Nov 13, 2002	19.20	19.55	18.55	19.02	2,960,574	+0.32(+1.69%)
Nov 12, 2002	17.58	18.92	17.53	18.71	4,700,788	+1.31(+7.55%)
Nov 11, 2002	18.08	18.64	17.19	17.39	3,963,631	-0.68(-3.77%)
Nov 08, 2002	19.20	19.20	17.34	18.07	9,035,096	-3.57(-16.49%)
Nov 07, 2002	21.47	22.01	21.23	21.64	1,007,576	+0.18(+0.84%)
Nov 06, 2002	21.21	22.14	21.13	21.46	1,825,940	+0.10(+0.46%)
Nov 05, 2002	21.99	22.17	20.50	21.36	3,523,693	-1.14(-5.07%)
Nov 04, 2002	23.23	23.33	22.42	22.50	1,038,735	-0.27(-1.17%)

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.