Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	13.81	14.13	13.81	14.13	18,794,590	+0.38(+2.77%)
Jan 30, 2003	13.88	13.98	13.70	13.75	25,023,730	-0.07(-0.49%)
Jan 29, 2003	13.62	14.00	13.32	13.82	70,212,192	-0.50(-3.52%)
Jan 28, 2003	14.13	14.35	14.11	14.33	24,241,672	-0.10(-0.70%)
Jan 27, 2003	14.52	14.59	14.27	14.43	19,844,568	-0.09(-0.64%)
Jan 24, 2003	14.84	14.84	14.49	14.52	17,800,070	-0.24(-1.64%)
Jan 23, 2003	15.16	15.25	14.74	14.76	26,865,412	-0.48(-3.13%)
Jan 22, 2003	15.44	15.49	15.22	15.24	17,564,568	-0.17(-1.09%)
Jan 21, 2003	15.64	15.71	15.32	15.41	16,589,608	-0.23(-1.48%)
Jan 17, 2003	15.57	15.64	15.47	15.64	17,999,938	+0.07(+0.43%)
Jan 16, 2003	15.44	15.59	15.38	15.57	13,055,207	+0.22(+1.46%)
Jan 15, 2003	15.61	15.62	15.23	15.35	21,101,648	-0.09(-0.56%)
Jan 14, 2003	15.52	15.53	15.30	15.43	18,715,820	-0.01(-0.07%)
Jan 13, 2003	15.56	15.57	15.38	15.44	16,614,524	+0.07(+0.44%)
Jan 10, 2003	15.52	15.55	15.30	15.38	18,717,428	-0.07(-0.44%)
Jan 09, 2003	15.28	15.49	15.22	15.44	18,810,128	+0.32(+2.15%)
Jan 08, 2003	15.35	15.45	15.02	15.12	25,003,904	-0.23(-1.51%)
Jan 07, 2003	15.12	15.38	14.99	15.35	47,910,796	+0.60(+4.10%)
Jan 06, 2003	14.56	14.81	14.10	14.75	62,833,944	-0.11(-0.73%)
Jan 03, 2003	15.15	15.28	14.75	14.86	30,864,386	-0.21(-1.36%)
Jan 02, 2003	15.13	15.27	15.04	15.06	25,790,518	-0.07(-0.44%)
Dec 31, 2002	15.45	15.45	14.88	15.13	25,340,412	-0.32(-2.08%)
Dec 30, 2002	15.42	15.60	15.40	15.45	14,332,382	+0.03(+0.17%)
Dec 27, 2002	15.47	15.62	15.39	15.42	11,260,678	-0.18(-1.15%)
Dec 26, 2002	15.66	15.74	15.57	15.60	9,489,191	+0.12(+0.77%)
Dec 24, 2002	15.38	15.66	15.38	15.48	7,855,415	+0.03(+0.19%)
Dec 23, 2002	15.46	15.63	15.40	15.45	21,071,374	+0.10(+0.68%)
Dec 20, 2002	15.21	15.42	15.11	15.35	90,948,664	+0.14(+0.93%)
Dec 19, 2002	15.51	15.68	15.10	15.21	31,425,410	-0.22(-1.43%)
Dec 18, 2002	15.38	15.59	15.34	15.43	28,824,980	+0.05(+0.32%)
Dec 17, 2002	15.39	15.59	15.31	15.38	15,839,700	-0.11(-0.70%)
Dec 16, 2002	15.32	15.59	15.31	15.49	18,709,926	+0.19(+1.24%)
Dec 13, 2002	15.23	15.46	15.22	15.30	21,178,274	+0.07(+0.47%)
Dec 12, 2002	15.17	15.44	15.14	15.22	15,845,862	-0.01(-0.10%)
Dec 11, 2002	15.31	15.47	15.14	15.24	18,178,642	-0.07(-0.44%)
Dec 10, 2002	15.06	15.33	15.02	15.31	20,710,754	+0.35(+2.37%)
Dec 09, 2002	15.04	15.10	14.84	14.95	21,328,042	+0.04(+0.27%)
Dec 06, 2002	14.63	14.99	14.58	14.91	19,917,710	+0.22(+1.50%)
Dec 05, 2002	14.90	14.91	14.61	14.69	16,370,717	-0.09(-0.61%)
Dec 04, 2002	14.48	14.88	14.37	14.78	38,691,936	+0.48(+3.34%)
Dec 03, 2002	14.18	14.44	14.15	14.30	22,070,448	+0.12(+0.84%)
Dec 02, 2002	14.26	14.30	14.08	14.18	23,189,550	+0.10(+0.74%)
Nov 29, 2002	14.20	14.22	14.08	14.08	16,854,580	+0.03(+0.21%)
Nov 27, 2002	14.22	14.22	14.00	14.05	20,888,920	+0.05(+0.37%)
Nov 26, 2002	14.03	14.20	13.94	14.00	22,719,618	-0.03(-0.19%)
Nov 25, 2002	13.85	14.09	13.85	14.02	26,057,098	+0.18(+1.29%)
Nov 22, 2002	13.87	13.96	13.81	13.84	33,313,176	-0.12(-0.86%)
Nov 21, 2002	14.06	14.25	13.92	13.96	33,501,792	-0.16(-1.11%)
Nov 20, 2002	14.15	14.24	14.03	14.12	22,348,548	-0.10(-0.71%)
Nov 19, 2002	14.18	14.41	14.18	14.22	19,298,548	-0.04(-0.26%)
Nov 18, 2002	14.28	14.37	14.16	14.26	22,146,268	+0.05(+0.37%)
Nov 15, 2002	14.31	14.40	14.18	14.21	23,882,122	-0.20(-1.37%)
Nov 14, 2002	14.28	14.52	14.11	14.40	32,060,114	+0.13(+0.89%)
Nov 13, 2002	13.93	14.33	13.92	14.28	68,020,872	+0.46(+3.29%)
Nov 12, 2002	16.01	16.05	13.77	13.82	111,642,544	-2.22(-13.84%)
Nov 11, 2002	15.95	16.27	15.95	16.04	13,585,420	+0.09(+0.56%)
Nov 08, 2002	16.16	16.21	15.79	15.95	15,011,023	-0.12(-0.74%)
Nov 07, 2002	16.05	16.29	15.95	16.07	20,129,100	+0.12(+0.75%)
Nov 06, 2002	16.04	16.11	15.79	15.95	22,993,164	+0.02(+0.14%)
Nov 05, 2002	15.58	15.99	15.56	15.93	17,024,442	+0.35(+2.25%)
Nov 04, 2002	15.83	16.05	15.55	15.58	16,913,522	-0.25(-1.58%)

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.