Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	13.72	13.98	13.70	13.88	21,284,626	+0.12(+0.87%)
Jan 30, 2003	13.93	14.17	13.66	13.76	24,154,732	-0.17(-1.19%)
Jan 29, 2003	13.35	14.00	13.35	13.93	22,691,526	+0.29(+2.14%)
Jan 28, 2003	13.80	13.87	13.54	13.64	20,614,974	-0.05(-0.34%)
Jan 27, 2003	13.96	14.21	13.61	13.68	24,723,966	-0.44(-3.10%)
Jan 24, 2003	14.51	14.56	13.96	14.12	20,633,942	-0.46(-3.19%)
Jan 23, 2003	14.48	14.66	14.04	14.59	18,059,668	+0.25(+1.76%)
Jan 22, 2003	14.38	14.71	14.30	14.33	19,066,554	-0.15(-1.01%)
Jan 21, 2003	14.93	15.05	14.42	14.48	23,170,278	-0.42(-2.81%)
Jan 17, 2003	14.95	15.08	14.63	14.90	35,417,468	+0.17(+1.17%)
Jan 16, 2003	14.67	14.83	14.57	14.73	22,750,392	+0.20(+1.37%)
Jan 15, 2003	14.77	14.77	14.47	14.53	19,901,512	-0.11(-0.77%)
Jan 14, 2003	14.59	14.79	14.11	14.64	21,867,108	+0.05(+0.36%)
Jan 13, 2003	14.56	14.67	14.31	14.59	26,641,838	+0.25(+1.76%)
Jan 10, 2003	14.11	14.61	14.04	14.33	24,709,364	+0.07(+0.51%)
Jan 09, 2003	14.15	14.34	14.07	14.26	33,043,124	+0.21(+1.46%)
Jan 08, 2003	14.23	14.37	13.99	14.05	30,070,040	-0.20(-1.40%)
Jan 07, 2003	14.45	14.61	14.21	14.25	29,682,068	-0.24(-1.65%)
Jan 06, 2003	14.34	14.58	14.21	14.49	36,019,972	+0.29(+2.06%)
Jan 03, 2003	14.96	15.04	14.11	14.20	97,865,192	-2.32(-14.07%)
Jan 02, 2003	16.08	16.55	16.04	16.53	19,397,616	+0.57(+3.58%)
Dec 31, 2002	15.64	16.05	15.49	15.95	17,726,198	+0.23(+1.44%)
Dec 30, 2002	15.79	15.88	15.28	15.73	27,677,028	-0.06(-0.38%)
Dec 27, 2002	15.91	16.10	15.77	15.79	12,467,746	-0.28(-1.74%)
Dec 26, 2002	16.01	16.33	15.93	16.07	12,652,020	-0.01(-0.04%)
Dec 24, 2002	16.11	16.17	15.91	16.07	11,008,604	-0.17(-1.02%)
Dec 23, 2002	16.17	16.44	16.14	16.24	18,032,720	-0.25(-1.53%)
Dec 20, 2002	16.60	16.67	16.21	16.49	38,074,396	-0.07(-0.44%)
Dec 19, 2002	16.75	17.06	16.54	16.57	17,240,218	-0.35(-2.08%)
Dec 18, 2002	17.10	17.17	16.67	16.92	19,952,096	-0.15(-0.90%)
Dec 17, 2002	17.57	17.66	17.04	17.07	19,676,738	-0.67(-3.78%)
Dec 16, 2002	17.54	17.96	17.44	17.74	19,955,108	+0.21(+1.21%)
Dec 13, 2002	18.13	18.13	17.52	17.53	22,729,916	-0.60(-3.30%)
Dec 12, 2002	18.06	18.35	17.83	18.13	21,810,952	+0.35(+1.94%)
Dec 11, 2002	17.79	17.95	17.40	17.78	20,065,462	-0.09(-0.48%)
Dec 10, 2002	17.16	17.89	17.16	17.87	24,133,656	+0.76(+4.47%)
Dec 09, 2002	17.24	17.32	17.10	17.10	18,225,274	-0.23(-1.34%)
Dec 06, 2002	16.90	17.42	16.90	17.34	18,223,920	+0.09(+0.50%)
Dec 05, 2002	17.19	17.40	17.04	17.25	19,137,162	-0.03(-0.15%)
Dec 04, 2002	16.90	17.48	16.80	17.28	25,358,690	+0.01(+0.04%)
Dec 03, 2002	17.50	17.58	17.17	17.27	19,264,378	-0.31(-1.78%)
Dec 02, 2002	18.25	18.27	17.44	17.58	24,585,760	+0.05(+0.27%)
Nov 29, 2002	17.60	17.70	17.44	17.54	10,799,639	+0.21(+1.19%)
Nov 27, 2002	16.79	17.39	16.76	17.33	28,079,452	+0.71(+4.28%)
Nov 26, 2002	16.77	16.86	16.56	16.62	20,760,706	-0.29(-1.69%)
Nov 25, 2002	16.77	17.09	16.75	16.90	23,209,874	+0.20(+1.19%)
Nov 22, 2002	16.59	16.92	16.50	16.71	31,236,660	+0.11(+0.68%)
Nov 21, 2002	16.57	16.75	16.34	16.59	51,598,408	+0.19(+1.13%)
Nov 20, 2002	16.77	16.77	15.81	16.41	80,506,944	-0.14(-0.84%)
Nov 19, 2002	17.29	17.77	16.34	16.55	81,773,832	-2.45(-12.90%)
Nov 18, 2002	19.40	19.43	18.90	19.00	19,955,860	+0.19(+0.99%)
Nov 15, 2002	18.60	19.13	18.45	18.81	18,588,254	+0.32(+1.72%)
Nov 14, 2002	18.43	18.68	18.33	18.49	15,519,569	+0.59(+3.30%)
Nov 13, 2002	17.68	18.23	17.44	17.90	14,125,766	+0.01(+0.07%)
Nov 12, 2002	17.73	18.31	17.37	17.89	15,793,120	+0.46(+2.63%)
Nov 11, 2002	17.70	17.72	17.40	17.43	11,264,089	-0.27(-1.54%)
Nov 08, 2002	18.17	18.31	17.56	17.70	17,480,950	-0.36(-1.99%)
Nov 07, 2002	18.80	18.80	17.85	18.06	17,814,120	-0.74(-3.92%)
Nov 06, 2002	18.90	18.97	18.47	18.80	16,659,693	+0.01(+0.07%)
Nov 05, 2002	18.10	18.84	18.09	18.78	17,024,780	+0.71(+3.93%)
Nov 04, 2002	18.86	19.00	17.96	18.07	26,265,912	-0.79(-4.19%)

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.