Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	13.93	14.30	13.91	14.11	29,633,078	+0.07(+0.48%)
Jan 30, 2003	14.20	14.49	14.02	14.04	27,958,688	-0.16(-1.10%)
Jan 29, 2003	14.22	14.32	13.97	14.19	30,388,096	-0.02(-0.17%)
Jan 28, 2003	13.90	14.25	13.90	14.22	32,724,990	+0.32(+2.29%)
Jan 27, 2003	13.88	14.26	13.85	13.90	38,143,292	-0.06(-0.42%)
Jan 24, 2003	14.28	14.37	13.93	13.96	28,552,062	-0.37(-2.61%)
Jan 23, 2003	14.19	14.39	13.97	14.33	36,925,708	+0.15(+1.04%)
Jan 22, 2003	14.47	14.63	14.09	14.19	37,607,188	-0.28(-1.92%)
Jan 21, 2003	14.78	14.84	14.45	14.46	26,525,240	-0.28(-1.92%)
Jan 17, 2003	14.84	14.88	14.67	14.75	29,350,794	-0.10(-0.66%)
Jan 16, 2003	15.08	15.12	14.75	14.84	27,404,626	-0.09(-0.57%)
Jan 15, 2003	15.18	15.25	14.91	14.93	22,038,850	-0.24(-1.60%)
Jan 14, 2003	15.05	15.21	14.96	15.17	22,906,714	+0.04(+0.25%)
Jan 13, 2003	15.23	15.40	15.05	15.13	23,452,984	-0.10(-0.66%)
Jan 10, 2003	15.32	15.34	15.11	15.23	25,167,022	-0.09(-0.58%)
Jan 09, 2003	14.98	15.34	14.98	15.32	33,497,290	+0.57(+3.86%)
Jan 08, 2003	14.87	15.16	14.71	14.75	26,421,882	-0.14(-0.93%)
Jan 07, 2003	14.85	14.98	14.78	14.89	22,599,692	+0.08(+0.54%)
Jan 06, 2003	14.81	14.92	14.66	14.81	25,207,010	+0.06(+0.38%)
Jan 03, 2003	15.23	15.23	14.71	14.75	28,429,388	-0.47(-3.10%)
Jan 02, 2003	14.95	15.23	14.91	15.23	25,569,946	+0.32(+2.16%)
Dec 31, 2002	14.93	14.94	14.68	14.91	26,521,512	-0.04(-0.26%)
Dec 30, 2002	14.51	14.98	14.50	14.94	26,723,822	+0.44(+3.01%)
Dec 27, 2002	14.62	14.75	14.44	14.51	19,280,732	-0.18(-1.21%)
Dec 26, 2002	14.53	14.95	14.53	14.68	24,769,520	+0.02(+0.12%)
Dec 24, 2002	14.55	14.72	14.53	14.67	14,285,689	+0.03(+0.22%)
Dec 23, 2002	14.91	14.91	14.58	14.63	28,938,042	-0.35(-2.36%)
Dec 20, 2002	14.80	15.12	14.80	14.99	44,065,500	+0.19(+1.26%)
Dec 19, 2002	14.79	15.11	14.75	14.80	26,265,660	-0.06(-0.44%)
Dec 18, 2002	15.04	15.04	14.74	14.87	26,224,318	-0.17(-1.10%)
Dec 17, 2002	15.30	15.30	15.01	15.03	24,545,522	-0.30(-1.93%)
Dec 16, 2002	14.92	15.37	14.86	15.33	30,967,914	+0.41(+2.77%)
Dec 13, 2002	15.16	15.16	14.86	14.91	33,912,416	-0.25(-1.64%)
Dec 12, 2002	15.42	15.47	15.13	15.16	29,374,854	-0.18(-1.19%)
Dec 11, 2002	15.29	15.49	15.24	15.34	19,750,416	-0.14(-0.93%)
Dec 10, 2002	15.30	15.52	15.21	15.49	21,732,168	+0.19(+1.23%)
Dec 09, 2002	15.65	15.65	15.29	15.30	27,407,676	-0.35(-2.24%)
Dec 06, 2002	15.57	15.78	15.35	15.65	30,296,938	+0.01(+0.04%)
Dec 05, 2002	16.06	16.06	15.65	15.65	27,984,444	-0.42(-2.61%)
Dec 04, 2002	15.91	16.27	15.76	16.06	28,634,410	+0.15(+0.95%)
Dec 03, 2002	16.05	16.05	15.80	15.91	26,608,604	-0.13(-0.83%)
Dec 02, 2002	16.51	16.74	16.01	16.05	46,685,696	+0.14(+0.89%)
Nov 29, 2002	16.15	16.28	15.88	15.91	14,979,031	-0.28(-1.71%)
Nov 27, 2002	15.71	16.23	15.71	16.18	28,086,106	+0.47(+3.01%)
Nov 26, 2002	15.76	15.91	15.66	15.71	26,760,760	-0.17(-1.08%)
Nov 25, 2002	15.77	15.96	15.65	15.88	31,718,526	+0.02(+0.11%)
Nov 22, 2002	15.92	16.17	15.79	15.86	27,531,704	-0.06(-0.35%)
Nov 21, 2002	16.05	16.17	15.88	15.92	28,605,944	-0.13(-0.83%)
Nov 20, 2002	15.65	16.08	15.64	16.05	25,291,728	+0.44(+2.80%)
Nov 19, 2002	15.84	15.84	15.51	15.62	35,067,984	-0.22(-1.42%)
Nov 18, 2002	16.30	16.38	15.80	15.84	30,635,138	-0.53(-3.26%)
Nov 15, 2002	16.40	16.58	16.23	16.37	39,104,008	-0.02(-0.14%)
Nov 14, 2002	16.24	16.41	16.09	16.40	36,388,248	+0.17(+1.07%)
Nov 13, 2002	15.89	16.22	15.71	16.22	39,496,088	+0.33(+2.10%)
Nov 12, 2002	15.82	16.16	15.74	15.89	31,757,158	+0.25(+1.60%)
Nov 11, 2002	15.95	15.95	15.64	15.64	20,079,126	-0.30(-1.91%)
Nov 08, 2002	15.94	16.17	15.79	15.94	25,256,486	+0.01(+0.06%)
Nov 07, 2002	16.04	16.20	15.80	15.94	25,265,296	-0.10(-0.63%)
Nov 06, 2002	16.06	16.17	15.79	16.04	28,728,278	-0.02(-0.15%)
Nov 05, 2002	15.78	16.11	15.71	16.06	25,634,672	+0.29(+1.81%)
Nov 04, 2002	16.10	16.16	15.70	15.77	35,185,236	-0.32(-2.02%)

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.