Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	18.43	18.88	18.30	18.72	1,342,321	+0.29(+1.57%)
Jan 30, 2003	19.09	19.26	18.38	18.43	674,389	-0.52(-2.72%)
Jan 29, 2003	18.93	19.21	18.47	18.95	906,346	+0.02(+0.09%)
Jan 28, 2003	18.74	19.05	18.59	18.93	496,323	+0.36(+1.95%)
Jan 27, 2003	19.00	19.00	18.16	18.57	1,753,958	-0.53(-2.78%)
Jan 24, 2003	19.59	19.65	18.98	19.10	997,987	-0.68(-3.46%)
Jan 23, 2003	19.53	19.93	19.33	19.79	1,075,595	+0.46(+2.37%)
Jan 22, 2003	19.17	19.63	19.06	19.33	2,379,548	+0.17(+0.88%)
Jan 21, 2003	20.05	20.12	19.12	19.16	2,072,092	-0.95(-4.73%)
Jan 17, 2003	20.70	20.83	19.97	20.11	1,174,066	-0.64(-3.10%)
Jan 16, 2003	20.87	20.89	20.74	20.75	954,526	+0.11(+0.55%)
Jan 15, 2003	20.78	20.90	20.50	20.64	869,466	-0.19(-0.93%)
Jan 14, 2003	20.79	20.99	20.67	20.83	1,199,770	+0.05(+0.23%)
Jan 13, 2003	20.98	21.14	20.71	20.79	1,677,591	-0.19(-0.92%)
Jan 10, 2003	20.07	21.04	20.07	20.98	1,600,976	+0.28(+1.36%)
Jan 09, 2003	20.33	21.14	20.33	20.70	1,504,741	+0.43(+2.11%)
Jan 08, 2003	20.18	20.41	20.12	20.27	1,810,830	+0.10(+0.48%)
Jan 07, 2003	20.12	21.34	19.77	20.17	4,351,060	-0.38(-1.84%)
Jan 06, 2003	19.75	20.90	19.75	20.55	2,173,170	+0.79(+3.99%)
Jan 03, 2003	20.12	20.12	19.37	19.76	1,642,202	-0.35(-1.72%)
Jan 02, 2003	19.41	20.12	19.41	20.11	1,786,368	+0.85(+4.43%)
Dec 31, 2002	19.33	19.59	19.01	19.26	1,702,799	-0.20(-1.04%)
Dec 30, 2002	19.53	19.53	18.93	19.46	1,329,656	+0.08(+0.42%)
Dec 27, 2002	19.77	19.81	19.22	19.38	801,667	-0.52(-2.63%)
Dec 26, 2002	19.57	20.12	19.30	19.90	914,417	+0.34(+1.73%)
Dec 24, 2002	19.85	19.86	19.36	19.56	859,284	-0.29(-1.46%)
Dec 23, 2002	20.52	20.52	19.85	19.85	1,301,592	-0.66(-3.22%)
Dec 20, 2002	20.20	20.58	20.16	20.51	1,497,539	+0.47(+2.33%)
Dec 19, 2002	20.15	20.70	20.00	20.04	1,558,012	-0.14(-0.68%)
Dec 18, 2002	20.57	20.60	19.94	20.18	1,789,721	-0.84(-3.98%)
Dec 17, 2002	21.42	21.46	20.92	21.02	1,656,233	-0.35(-1.66%)
Dec 16, 2002	20.59	21.42	20.58	21.37	1,861,493	+0.78(+3.79%)
Dec 13, 2002	21.08	21.08	20.58	20.59	757,089	-0.48(-2.29%)
Dec 12, 2002	21.22	21.34	20.94	21.08	1,063,054	+0.08(+0.38%)
Dec 11, 2002	21.02	21.02	20.62	20.99	1,477,174	-0.14(-0.65%)
Dec 10, 2002	21.14	21.32	20.83	21.13	1,335,368	-0.01(-0.04%)
Dec 09, 2002	21.55	21.58	21.10	21.14	1,533,674	-0.73(-3.35%)
Dec 06, 2002	21.74	21.94	21.34	21.87	1,120,050	-0.20(-0.91%)
Dec 05, 2002	22.82	22.82	21.78	22.07	1,130,977	-0.48(-2.11%)
Dec 04, 2002	22.52	22.62	21.92	22.55	1,378,332	+0.02(+0.11%)
Dec 03, 2002	23.11	23.11	22.16	22.52	1,258,380	-0.59(-2.54%)
Dec 02, 2002	24.72	24.72	22.95	23.11	1,984,426	+0.26(+1.13%)
Nov 29, 2002	22.77	23.13	22.57	22.86	805,268	+0.56(+2.49%)
Nov 27, 2002	21.90	22.30	21.78	22.30	2,234,512	+0.56(+2.56%)
Nov 26, 2002	22.56	22.75	21.34	21.74	1,793,570	-0.81(-3.57%)
Nov 25, 2002	22.43	22.88	22.07	22.55	1,958,349	+0.21(+0.94%)
Nov 22, 2002	23.20	23.20	22.27	22.34	2,231,160	-0.85(-3.68%)
Nov 21, 2002	22.61	23.23	22.59	23.19	1,741,169	+0.59(+2.60%)
Nov 20, 2002	22.18	22.67	22.15	22.61	1,058,708	+0.43(+1.92%)
Nov 19, 2002	22.31	22.52	21.90	22.18	1,028,658	-0.53(-2.34%)
Nov 18, 2002	23.35	23.43	22.59	22.71	1,243,479	-0.47(-2.01%)
Nov 15, 2002	22.67	23.18	22.57	23.18	1,747,626	+0.64(+2.82%)
Nov 14, 2002	21.76	23.38	21.76	22.54	2,222,467	+1.13(+5.26%)
Nov 13, 2002	21.58	21.58	19.93	21.41	4,971,061	+1.42(+7.09%)
Nov 12, 2002	19.59	20.41	19.59	20.00	2,091,464	+0.42(+2.14%)
Nov 11, 2002	20.42	20.42	19.49	19.58	1,459,045	-0.85(-4.14%)
Nov 08, 2002	20.79	21.17	20.29	20.42	1,104,031	-0.36(-1.74%)
Nov 07, 2002	21.73	21.73	20.66	20.79	1,283,835	-0.77(-3.59%)
Nov 06, 2002	21.53	21.57	21.09	21.56	1,388,266	+0.03(+0.15%)
Nov 05, 2002	21.61	21.90	21.25	21.53	1,345,177	-0.08(-0.37%)
Nov 04, 2002	21.99	22.23	21.53	21.61	1,331,394	+0.32(+1.51%)

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.