Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	18.74	19.55	18.67	19.43	3,481,068	+0.73(+3.88%)
Jan 30, 2003	19.37	19.62	18.55	18.71	1,920,174	-0.43(-2.26%)
Jan 29, 2003	18.43	19.55	18.01	19.14	3,411,590	+0.57(+3.08%)
Jan 28, 2003	18.53	18.97	18.18	18.57	1,879,060	+0.21(+1.14%)
Jan 27, 2003	17.28	18.71	17.28	18.36	3,909,540	+0.01(+0.04%)
Jan 24, 2003	19.30	19.36	18.21	18.35	2,091,076	-1.12(-5.77%)
Jan 23, 2003	19.20	19.62	18.79	19.48	4,677,094	+0.90(+4.85%)
Jan 22, 2003	18.33	18.78	18.15	18.58	2,360,250	+0.25(+1.37%)
Jan 21, 2003	18.88	18.96	18.25	18.32	3,211,751	-0.60(-3.17%)
Jan 17, 2003	18.95	19.26	18.72	18.92	2,750,760	-0.27(-1.42%)
Jan 16, 2003	18.61	19.34	18.61	19.20	4,200,775	+0.59(+3.19%)
Jan 15, 2003	18.83	18.85	18.34	18.60	2,412,967	-0.24(-1.30%)
Jan 14, 2003	18.49	19.22	18.30	18.85	2,796,028	+0.34(+1.85%)
Jan 13, 2003	18.43	18.76	18.16	18.51	1,609,600	+0.08(+0.45%)
Jan 10, 2003	18.09	19.20	17.84	18.42	5,067,747	+0.25(+1.38%)
Jan 09, 2003	17.37	18.32	17.37	18.17	8,665,998	+2.53(+16.20%)
Jan 08, 2003	15.41	15.99	15.09	15.64	2,784,424	+0.23(+1.50%)
Jan 07, 2003	15.39	15.87	15.36	15.41	2,098,955	-0.03(-0.18%)
Jan 06, 2003	14.90	15.50	14.87	15.43	2,700,334	+0.54(+3.61%)
Jan 03, 2003	15.19	15.19	14.66	14.90	2,736,005	-0.29(-1.89%)
Jan 02, 2003	14.65	15.18	14.41	15.18	1,903,413	+0.90(+6.31%)
Dec 31, 2002	14.29	14.59	14.04	14.28	2,258,396	-0.13(-0.92%)
Dec 30, 2002	13.71	14.52	13.51	14.41	1,742,826	+0.77(+5.63%)
Dec 27, 2002	13.72	13.99	13.58	13.65	805,802	-0.07(-0.51%)
Dec 26, 2002	13.44	14.04	13.36	13.72	1,348,448	+0.28(+2.08%)
Dec 24, 2002	13.54	13.58	13.23	13.44	1,831,357	-0.45(-3.27%)
Dec 23, 2002	14.85	14.85	13.49	13.89	4,079,439	-0.96(-6.44%)
Dec 20, 2002	15.08	15.32	14.72	14.85	1,537,400	-0.27(-1.75%)
Dec 19, 2002	15.15	15.64	15.02	15.11	1,806,430	-0.15(-1.01%)
Dec 18, 2002	15.55	15.62	15.03	15.27	1,797,262	-0.38(-2.41%)
Dec 17, 2002	16.50	16.50	15.50	15.64	2,682,571	-0.84(-5.12%)
Dec 16, 2002	15.61	16.53	15.57	16.49	1,991,085	+0.89(+5.68%)
Dec 13, 2002	15.92	15.92	15.36	15.60	1,811,301	-0.37(-2.32%)
Dec 12, 2002	15.60	16.06	15.57	15.97	2,107,407	+0.44(+2.83%)
Dec 11, 2002	15.18	15.57	14.99	15.53	1,573,213	+0.35(+2.30%)
Dec 10, 2002	15.16	15.41	14.90	15.18	1,261,636	+0.07(+0.46%)
Dec 09, 2002	15.54	15.54	14.85	15.11	1,091,880	-0.42(-2.70%)
Dec 06, 2002	15.22	15.55	15.22	15.53	1,647,275	-0.04(-0.27%)
Dec 05, 2002	16.63	16.63	15.15	15.57	3,591,946	-1.05(-6.30%)
Dec 04, 2002	16.00	16.87	15.75	16.62	2,195,078	+0.20(+1.19%)
Dec 03, 2002	17.45	17.45	16.42	16.43	1,659,309	-1.19(-6.78%)
Dec 02, 2002	17.77	18.39	17.15	17.62	2,369,418	+0.26(+1.49%)
Nov 29, 2002	17.75	17.86	17.14	17.36	1,095,748	-0.31(-1.74%)
Nov 27, 2002	16.68	17.72	16.58	17.67	2,498,633	+1.26(+7.70%)
Nov 26, 2002	16.76	17.03	16.25	16.40	1,572,067	-0.47(-2.77%)
Nov 25, 2002	16.65	17.03	16.30	16.87	1,762,881	+0.32(+1.94%)
Nov 22, 2002	17.04	17.25	16.45	16.55	1,896,107	-0.49(-2.87%)
Nov 21, 2002	16.37	17.14	16.36	17.04	2,951,172	+0.77(+4.76%)
Nov 20, 2002	15.83	16.35	15.83	16.26	1,786,088	+0.34(+2.10%)
Nov 19, 2002	16.12	16.21	15.64	15.93	2,080,332	-0.23(-1.43%)
Nov 18, 2002	16.97	17.02	16.05	16.16	2,075,891	-0.77(-4.54%)
Nov 15, 2002	15.88	17.10	15.88	16.93	3,393,683	+0.82(+5.07%)
Nov 14, 2002	15.77	16.45	15.74	16.11	3,214,902	+0.71(+4.58%)
Nov 13, 2002	15.46	15.74	14.80	15.41	5,136,939	+0.89(+6.16%)
Nov 12, 2002	13.96	14.67	13.93	14.51	2,463,822	+0.42(+2.97%)
Nov 11, 2002	14.62	14.62	13.82	14.09	1,841,957	-0.64(-4.36%)
Nov 08, 2002	14.51	15.29	14.18	14.74	3,255,013	+0.22(+1.54%)
Nov 07, 2002	13.05	14.78	13.00	14.51	5,773,416	+2.01(+16.08%)
Nov 06, 2002	12.70	12.76	12.40	12.50	2,338,905	-0.21(-1.65%)
Nov 05, 2002	12.40	12.84	12.36	12.71	1,629,655	+0.31(+2.53%)
Nov 04, 2002	13.26	13.37	12.39	12.40	2,420,846	-0.65(-4.98%)

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.