Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	15.88	16.54	15.79	16.52	15,726,668	+0.64(+4.00%)
Jan 30, 2003	16.21	16.21	15.82	15.88	11,508,897	-0.33(-2.06%)
Jan 29, 2003	15.52	16.26	15.48	16.22	18,575,908	+0.77(+4.96%)
Jan 28, 2003	15.03	15.50	15.01	15.45	14,988,913	+0.47(+3.17%)
Jan 27, 2003	14.79	15.18	14.68	14.98	13,444,679	-0.27(-1.75%)
Jan 24, 2003	15.57	15.57	15.15	15.24	10,972,111	-0.32(-2.04%)
Jan 23, 2003	15.70	15.71	15.47	15.56	11,350,671	-0.14(-0.86%)
Jan 22, 2003	15.58	15.89	15.56	15.70	8,665,561	-0.18(-1.15%)
Jan 21, 2003	15.98	16.05	15.88	15.88	9,814,939	-0.64(-3.90%)
Jan 17, 2003	16.71	16.73	16.51	16.52	4,460,305	-0.18(-1.09%)
Jan 16, 2003	16.65	16.77	16.60	16.70	5,579,692	+0.14(+0.82%)
Jan 15, 2003	16.66	16.73	16.49	16.57	5,944,319	-0.22(-1.31%)
Jan 14, 2003	16.73	16.81	16.64	16.79	5,992,022	-0.22(-1.29%)
Jan 13, 2003	17.09	17.13	16.90	17.01	5,245,056	-0.19(-1.08%)
Jan 10, 2003	17.19	17.36	17.09	17.20	4,162,274	-0.06(-0.34%)
Jan 09, 2003	16.93	17.28	16.89	17.26	6,887,768	+0.25(+1.49%)
Jan 08, 2003	16.94	17.06	16.93	17.00	5,430,676	-0.14(-0.79%)
Jan 07, 2003	17.38	17.41	17.09	17.14	8,272,831	-0.60(-3.37%)
Jan 06, 2003	17.28	17.76	17.22	17.73	9,532,259	+0.31(+1.80%)
Jan 03, 2003	17.36	17.47	17.30	17.42	3,864,008	-0.07(-0.39%)
Jan 02, 2003	17.30	17.49	17.26	17.49	4,449,914	+0.28(+1.60%)
Dec 31, 2002	17.28	17.30	17.07	17.21	5,766,964	+0.06(+0.37%)
Dec 30, 2002	17.28	17.30	17.03	17.15	5,061,326	+0.34(+2.02%)
Dec 27, 2002	17.01	17.06	16.79	16.81	5,088,484	-0.22(-1.32%)
Dec 26, 2002	16.96	17.17	16.96	17.04	2,143,601	+0.08(+0.45%)
Dec 24, 2002	17.19	17.20	16.96	16.96	2,187,526	-0.17(-0.99%)
Dec 23, 2002	17.20	17.24	17.04	17.13	4,379,776	+0.13(+0.77%)
Dec 20, 2002	16.87	17.06	16.78	17.00	4,940,886	+0.10(+0.60%)
Dec 19, 2002	16.77	16.93	16.72	16.90	5,365,969	+0.06(+0.38%)
Dec 18, 2002	17.01	17.01	16.71	16.83	5,663,764	-0.17(-1.00%)
Dec 17, 2002	17.44	17.49	16.98	17.00	7,465,409	-0.25(-1.47%)
Dec 16, 2002	16.94	17.28	16.92	17.26	9,326,093	+0.63(+3.77%)
Dec 13, 2002	16.54	16.68	16.48	16.63	6,275,411	-0.09(-0.56%)
Dec 12, 2002	16.60	16.82	16.51	16.72	7,039,617	+0.04(+0.25%)
Dec 11, 2002	16.72	16.84	16.64	16.68	5,115,170	-0.09(-0.53%)
Dec 10, 2002	16.60	16.81	16.45	16.77	5,202,076	+0.28(+1.67%)
Dec 09, 2002	16.62	16.76	16.47	16.49	6,408,604	-0.25(-1.47%)
Dec 06, 2002	16.33	16.77	16.30	16.74	6,878,321	+0.03(+0.15%)
Dec 05, 2002	16.81	16.81	16.60	16.71	6,346,495	+0.17(+1.00%)
Dec 04, 2002	16.64	16.64	16.39	16.55	6,373,653	-0.09(-0.56%)
Dec 03, 2002	16.57	16.77	16.46	16.64	8,421,374	+0.23(+1.42%)
Dec 02, 2002	16.39	16.45	16.24	16.41	6,045,158	-0.19(-1.17%)
Nov 29, 2002	16.49	16.62	16.40	16.60	2,691,486	+0.00(+0.03%)
Nov 27, 2002	16.18	16.61	16.09	16.60	9,656,950	+0.88(+5.63%)
Nov 26, 2002	15.97	16.00	15.68	15.71	7,476,508	-0.33(-2.03%)
Nov 25, 2002	15.92	16.07	15.86	16.04	9,069,154	-0.09(-0.58%)
Nov 22, 2002	16.34	16.38	16.10	16.13	8,029,116	-0.42(-2.53%)
Nov 21, 2002	16.63	16.64	16.33	16.55	9,600,745	+0.11(+0.64%)
Nov 20, 2002	16.44	16.51	16.22	16.45	8,345,567	-0.22(-1.32%)
Nov 19, 2002	16.87	16.94	16.61	16.67	5,355,578	+0.04(+0.23%)
Nov 18, 2002	16.73	16.76	16.52	16.63	5,400,684	+0.02(+0.10%)
Nov 15, 2002	16.20	16.62	16.17	16.61	4,591,845	+0.28(+1.68%)
Nov 14, 2002	16.07	16.36	16.01	16.34	5,567,411	+0.27(+1.66%)
Nov 13, 2002	16.27	16.43	15.94	16.07	7,033,477	-0.30(-1.81%)
Nov 12, 2002	16.44	16.49	16.30	16.37	5,822,934	+0.17(+1.05%)
Nov 11, 2002	16.37	16.45	16.18	16.20	5,729,179	-0.17(-1.06%)
Nov 08, 2002	16.15	16.40	16.13	16.37	7,036,074	+0.53(+3.37%)
Nov 07, 2002	15.88	15.99	15.79	15.84	5,142,800	-0.21(-1.32%)
Nov 06, 2002	15.74	16.06	15.71	16.05	12,079,453	-0.26(-1.61%)
Nov 05, 2002	15.94	16.34	15.94	16.31	7,867,349	+0.11(+0.71%)
Nov 04, 2002	16.72	16.73	16.01	16.20	9,031,841	-0.52(-3.09%)

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.