Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	19.33	20.25	19.28	20.12	114,600	+0.67(+3.44%)
Jan 30, 2003	20.25	20.25	19.40	19.45	105,400	-0.65(-3.23%)
Jan 29, 2003	19.90	20.20	19.75	20.10	136,500	-0.70(-3.37%)
Jan 28, 2003	20.10	20.91	19.87	20.80	102,500	+0.80(+4.00%)
Jan 27, 2003	20.23	20.23	19.50	20.00	245,200	-0.48(-2.34%)
Jan 24, 2003	20.50	20.75	20.12	20.48	191,400	-0.97(-4.52%)
Jan 23, 2003	22.15	22.15	21.40	21.45	136,300	-0.45(-2.05%)
Jan 22, 2003	22.03	22.03	21.61	21.90	135,800	-0.13(-0.59%)
Jan 21, 2003	22.64	22.64	21.98	22.03	304,100	-0.57(-2.52%)
Jan 17, 2003	22.45	22.74	22.26	22.60	1,607,100	-0.02(-0.09%)
Jan 16, 2003	22.49	22.64	22.12	22.62	230,700	+0.20(+0.89%)
Jan 15, 2003	22.93	22.93	22.30	22.42	245,400	-0.30(-1.32%)
Jan 14, 2003	21.65	22.73	21.65	22.72	253,100	+1.07(+4.94%)
Jan 13, 2003	21.40	21.75	21.27	21.65	541,300	+1.65(+8.25%)
Jan 10, 2003	20.18	20.49	19.90	20.00	121,600	-0.15(-0.74%)
Jan 09, 2003	19.25	20.16	19.15	20.15	111,600	+1.14(+6.00%)
Jan 08, 2003	19.40	19.62	19.01	19.01	64,300	-0.39(-2.01%)
Jan 07, 2003	20.01	20.13	19.20	19.40	151,200	-0.26(-1.32%)
Jan 06, 2003	19.25	19.90	19.08	19.66	88,800	+0.63(+3.31%)
Jan 03, 2003	18.99	19.39	18.60	19.03	71,700	+0.12(+0.63%)
Jan 02, 2003	18.50	18.99	18.40	18.91	68,800	+0.48(+2.60%)
Dec 31, 2002	18.31	18.43	18.05	18.43	80,100	-0.01(-0.05%)
Dec 30, 2002	18.53	18.54	18.23	18.44	51,400	+0.03(+0.16%)
Dec 27, 2002	18.97	18.97	18.30	18.41	54,500	-0.55(-2.90%)
Dec 26, 2002	18.99	19.00	18.75	18.96	43,000	+0.04(+0.21%)
Dec 24, 2002	18.85	18.95	18.55	18.92	23,300	+0.36(+1.94%)
Dec 23, 2002	18.90	18.98	18.38	18.56	59,400	-0.09(-0.48%)
Dec 20, 2002	18.70	18.76	18.25	18.65	75,500	+0.11(+0.59%)
Dec 19, 2002	18.00	18.95	18.00	18.54	90,600	+0.48(+2.66%)
Dec 18, 2002	18.00	18.74	17.89	18.06	89,800	+0.00(+0.00%)
Dec 17, 2002	19.39	19.39	18.01	18.06	113,500	-1.05(-5.49%)
Dec 16, 2002	18.15	19.11	18.00	19.11	109,600	+0.71(+3.86%)
Dec 13, 2002	19.01	19.09	18.40	18.40	79,800	-0.72(-3.77%)
Dec 12, 2002	19.65	19.74	19.01	19.12	88,600	-0.18(-0.93%)
Dec 11, 2002	18.95	19.70	18.61	19.30	222,500	+0.55(+2.93%)
Dec 10, 2002	18.40	18.75	18.00	18.75	186,400	+0.60(+3.31%)
Dec 09, 2002	17.83	18.74	17.64	18.15	236,200	+0.76(+4.37%)
Dec 06, 2002	17.36	17.75	17.11	17.39	68,800	+0.19(+1.10%)
Dec 05, 2002	17.75	17.75	17.00	17.20	88,500	-0.35(-1.99%)
Dec 04, 2002	17.35	17.98	17.00	17.55	103,600	+0.11(+0.63%)
Dec 03, 2002	17.89	17.89	17.39	17.44	125,300	-0.44(-2.46%)
Dec 02, 2002	17.50	18.34	17.40	17.88	217,700	+0.93(+5.49%)
Nov 29, 2002	18.30	18.30	16.95	16.95	46,100	-1.25(-6.87%)
Nov 27, 2002	17.35	18.55	17.35	18.20	172,400	+0.95(+5.51%)
Nov 26, 2002	17.00	17.39	16.96	17.25	73,400	+0.00(+0.00%)
Nov 25, 2002	17.45	17.45	16.65	17.25	122,200	-0.05(-0.29%)
Nov 22, 2002	16.20	17.30	16.10	17.30	148,600	+0.94(+5.75%)
Nov 21, 2002	15.80	16.36	15.05	16.36	145,300	+0.78(+5.01%)
Nov 20, 2002	14.96	15.60	14.96	15.58	73,700	+0.66(+4.42%)
Nov 19, 2002	14.96	15.48	14.88	14.92	55,600	-0.19(-1.26%)
Nov 18, 2002	15.80	15.80	15.09	15.11	93,000	-0.54(-3.45%)
Nov 15, 2002	15.54	15.71	15.51	15.65	42,400	-0.01(-0.06%)
Nov 14, 2002	15.55	15.75	15.13	15.66	56,300	+0.25(+1.62%)
Nov 13, 2002	15.60	15.74	15.30	15.41	55,900	-0.09(-0.58%)
Nov 12, 2002	15.26	15.78	15.21	15.50	46,500	+0.34(+2.24%)
Nov 11, 2002	15.90	16.05	15.16	15.16	85,800	-0.79(-4.95%)
Nov 08, 2002	15.45	15.98	15.40	15.95	88,200	+0.64(+4.18%)
Nov 07, 2002	15.85	15.89	15.31	15.31	76,700	-0.59(-3.71%)
Nov 06, 2002	15.01	16.38	15.01	15.90	177,800	+0.89(+5.93%)
Nov 05, 2002	14.85	15.25	14.85	15.01	61,700	-0.08(-0.53%)
Nov 04, 2002	15.80	16.00	15.00	15.09	95,100	-0.51(-3.27%)

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.