Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	20.67	20.97	20.61	20.65	7,393,535	-0.08(-0.38%)
Jan 30, 2003	20.97	21.46	20.72	20.73	6,198,906	-0.24(-1.16%)
Jan 29, 2003	20.77	21.03	20.29	20.97	7,282,814	+0.08(+0.38%)
Jan 28, 2003	20.67	20.98	20.64	20.89	5,958,501	+0.31(+1.53%)
Jan 27, 2003	20.52	21.14	20.43	20.58	6,124,023	-0.09(-0.45%)
Jan 24, 2003	21.17	21.18	20.53	20.67	6,585,638	-0.51(-2.40%)
Jan 23, 2003	20.89	21.29	20.82	21.18	6,722,501	+0.40(+1.93%)
Jan 22, 2003	20.77	20.96	20.65	20.78	9,605,011	-0.16(-0.79%)
Jan 21, 2003	21.53	21.67	20.87	20.94	5,650,664	-0.57(-2.63%)
Jan 17, 2003	21.59	21.98	21.47	21.51	6,784,292	-0.09(-0.43%)
Jan 16, 2003	21.89	22.16	21.50	21.60	5,208,481	-0.18(-0.82%)
Jan 15, 2003	22.16	22.17	21.67	21.78	6,199,095	-0.39(-1.74%)
Jan 14, 2003	21.87	22.17	21.67	22.17	5,405,318	+0.34(+1.54%)
Jan 13, 2003	22.00	22.13	21.64	21.83	5,976,675	-0.04(-0.20%)
Jan 10, 2003	21.70	21.94	21.46	21.87	7,026,424	+0.02(+0.10%)
Jan 09, 2003	21.46	21.94	21.35	21.85	11,649,148	+0.89(+4.27%)
Jan 08, 2003	20.74	21.24	20.61	20.96	8,612,720	+0.18(+0.86%)
Jan 07, 2003	20.49	21.04	20.28	20.78	7,307,838	+0.33(+1.61%)
Jan 06, 2003	20.39	20.69	20.19	20.45	6,150,724	+0.24(+1.20%)
Jan 03, 2003	20.71	20.73	20.06	20.21	4,719,325	-0.54(-2.62%)
Jan 02, 2003	20.20	20.76	20.10	20.75	7,179,363	+0.68(+3.39%)
Dec 31, 2002	20.05	20.35	19.67	20.07	6,445,840	+0.03(+0.14%)
Dec 30, 2002	19.53	20.24	19.51	20.04	6,252,777	+0.45(+2.30%)
Dec 27, 2002	19.74	19.88	19.56	19.59	3,892,416	-0.19(-0.94%)
Dec 26, 2002	19.47	20.09	19.44	19.78	5,810,035	+0.29(+1.50%)
Dec 24, 2002	19.56	19.69	19.41	19.49	4,520,951	-0.09(-0.47%)
Dec 23, 2002	19.81	20.19	19.38	19.58	7,273,168	-0.36(-1.83%)
Dec 20, 2002	19.81	20.19	19.47	19.94	9,395,733	+0.21(+1.09%)
Dec 19, 2002	19.49	20.17	19.46	19.73	9,789,406	+0.04(+0.22%)
Dec 18, 2002	19.81	20.00	19.50	19.69	19,071,202	-0.14(-0.69%)
Dec 17, 2002	20.46	20.47	19.72	19.82	12,956,406	-0.69(-3.38%)
Dec 16, 2002	20.42	20.73	20.24	20.52	11,407,996	+0.11(+0.56%)
Dec 13, 2002	20.97	21.06	20.19	20.40	10,653,781	-0.74(-3.52%)
Dec 12, 2002	20.97	21.24	20.18	21.14	26,237,566	+0.77(+3.79%)
Dec 11, 2002	20.89	20.92	20.28	20.37	16,364,140	-0.60(-2.87%)
Dec 10, 2002	21.19	21.42	20.80	20.97	9,841,271	-0.12(-0.58%)
Dec 09, 2002	21.72	21.77	20.99	21.09	10,312,113	-0.68(-3.12%)
Dec 06, 2002	21.86	22.17	21.62	21.77	8,752,379	-0.47(-2.12%)
Dec 05, 2002	22.78	22.82	21.92	22.25	11,433,020	-0.82(-3.57%)
Dec 04, 2002	23.42	23.57	23.00	23.07	7,461,757	-0.46(-1.98%)
Dec 03, 2002	23.36	23.63	23.07	23.53	7,760,786	+0.21(+0.92%)
Dec 02, 2002	23.63	24.63	23.10	23.32	8,565,049	+0.21(+0.93%)
Nov 29, 2002	23.03	23.31	22.89	23.10	3,164,344	+0.20(+0.87%)
Nov 27, 2002	22.48	23.00	22.44	22.90	7,755,614	+0.66(+2.96%)
Nov 26, 2002	22.78	22.91	22.21	22.25	8,561,134	-0.62(-2.72%)
Nov 25, 2002	22.58	23.03	22.21	22.87	8,583,922	+0.29(+1.27%)
Nov 22, 2002	22.89	23.42	22.53	22.58	8,011,166	-0.28(-1.22%)
Nov 21, 2002	22.96	23.09	22.38	22.86	9,533,994	-0.03(-0.13%)
Nov 20, 2002	22.85	23.20	22.81	22.89	8,101,196	+0.03(+0.13%)
Nov 19, 2002	22.93	23.18	22.64	22.86	7,799,231	-0.43(-1.84%)
Nov 18, 2002	24.11	24.18	23.28	23.29	5,550,009	-0.77(-3.21%)
Nov 15, 2002	23.92	24.20	23.53	24.06	5,389,660	+0.14(+0.60%)
Nov 14, 2002	23.25	23.96	23.04	23.92	6,717,468	+1.07(+4.66%)
Nov 13, 2002	23.10	23.24	22.41	22.85	8,902,383	-0.26(-1.11%)
Nov 12, 2002	22.63	23.55	22.52	23.11	4,297,413	+0.54(+2.41%)
Nov 11, 2002	23.00	23.00	22.57	22.57	4,189,348	-0.44(-1.90%)
Nov 08, 2002	22.91	23.33	22.82	23.00	6,775,205	+0.06(+0.28%)
Nov 07, 2002	22.98	23.60	22.77	22.94	14,453,651	-1.17(-4.86%)
Nov 06, 2002	24.51	24.54	23.48	24.11	8,451,812	-0.06(-0.24%)
Nov 05, 2002	23.96	24.59	23.53	24.17	9,599,699	-0.04(-0.18%)
Nov 04, 2002	24.88	24.89	24.14	24.21	5,222,461	-0.49(-2.00%)

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.