Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	21.64	21.64	21.01	21.06	6,238,247	-0.42(-1.96%)
Jan 30, 2003	20.98	21.57	20.84	21.48	7,710,211	+0.52(+2.50%)
Jan 29, 2003	21.43	21.60	20.89	20.96	6,496,954	-0.47(-2.21%)
Jan 28, 2003	21.33	21.53	20.95	21.43	7,453,016	+0.02(+0.10%)
Jan 27, 2003	21.94	22.18	21.29	21.41	10,532,894	-0.52(-2.39%)
Jan 24, 2003	21.42	22.07	21.42	21.93	9,027,664	+0.46(+2.13%)
Jan 23, 2003	20.81	21.89	20.81	21.47	14,037,123	+0.67(+3.22%)
Jan 22, 2003	20.33	20.84	20.31	20.81	6,695,177	+0.52(+2.55%)
Jan 21, 2003	20.12	20.47	19.83	20.29	5,563,850	+0.17(+0.87%)
Jan 17, 2003	20.88	20.91	20.01	20.11	8,081,363	-0.63(-3.05%)
Jan 16, 2003	20.03	20.87	20.02	20.75	8,427,222	+0.74(+3.71%)
Jan 15, 2003	19.71	20.22	19.56	20.01	5,394,769	+0.18(+0.92%)
Jan 14, 2003	20.34	20.58	19.79	19.82	5,755,062	-0.57(-2.78%)
Jan 13, 2003	20.55	20.94	20.36	20.39	4,864,708	-0.42(-2.03%)
Jan 10, 2003	20.51	20.94	20.24	20.81	7,456,865	+0.47(+2.32%)
Jan 09, 2003	20.78	20.81	20.24	20.34	8,239,996	-0.56(-2.68%)
Jan 08, 2003	20.26	21.13	20.26	20.90	9,678,006	+0.65(+3.20%)
Jan 07, 2003	20.98	21.09	20.25	20.25	10,122,289	-1.03(-4.82%)
Jan 06, 2003	21.92	22.22	21.14	21.28	8,187,348	-0.63(-2.89%)
Jan 03, 2003	21.40	22.26	21.22	21.91	6,749,338	+0.31(+1.41%)
Jan 02, 2003	21.13	21.61	20.73	21.61	4,679,407	+0.49(+2.31%)
Dec 31, 2002	21.15	21.50	21.03	21.12	3,553,853	-0.15(-0.72%)
Dec 30, 2002	21.63	21.63	20.91	21.27	3,973,530	-0.36(-1.65%)
Dec 27, 2002	21.63	21.97	21.52	21.63	6,031,364	-0.18(-0.83%)
Dec 26, 2002	20.99	21.81	20.81	21.81	3,484,571	+0.82(+3.92%)
Dec 24, 2002	21.35	21.53	20.90	20.99	3,130,327	-0.55(-2.53%)
Dec 23, 2002	20.84	21.53	20.84	21.53	4,380,973	+0.72(+3.46%)
Dec 20, 2002	20.40	20.87	20.08	20.81	7,728,493	+0.41(+2.03%)
Dec 19, 2002	21.13	21.31	20.33	20.40	9,152,207	-0.73(-3.48%)
Dec 18, 2002	20.37	21.24	20.26	21.13	12,888,475	+0.73(+3.56%)
Dec 17, 2002	21.39	21.53	20.40	20.41	9,479,508	-0.76(-3.61%)
Dec 16, 2002	20.91	21.26	20.52	21.17	9,037,424	+0.07(+0.34%)
Dec 13, 2002	20.88	21.20	20.64	21.10	12,338,069	+0.65(+3.17%)
Dec 12, 2002	19.64	20.70	19.64	20.45	11,866,568	+0.81(+4.11%)
Dec 11, 2002	19.00	19.67	19.00	19.64	4,963,820	+0.63(+3.29%)
Dec 10, 2002	19.28	19.29	18.83	19.02	5,570,723	-0.44(-2.28%)
Dec 09, 2002	19.46	19.58	19.18	19.46	6,397,980	-0.01(-0.07%)
Dec 06, 2002	19.42	19.50	18.88	19.47	11,080,825	+0.82(+4.41%)
Dec 05, 2002	18.19	18.70	18.11	18.65	7,236,922	+0.49(+2.72%)
Dec 04, 2002	17.82	18.16	17.69	18.16	7,683,543	+0.46(+2.59%)
Dec 03, 2002	17.35	17.74	17.19	17.70	5,577,321	+0.82(+4.87%)
Dec 02, 2002	16.80	17.17	16.51	16.88	4,519,124	-0.15(-0.90%)
Nov 29, 2002	16.51	17.12	16.48	17.03	2,229,251	+0.23(+1.34%)
Nov 27, 2002	17.38	17.38	16.44	16.80	7,163,654	-0.44(-2.53%)
Nov 26, 2002	17.31	17.54	17.22	17.24	4,167,217	-0.34(-1.94%)
Nov 25, 2002	17.28	17.81	17.11	17.58	3,674,684	+0.20(+1.13%)
Nov 22, 2002	17.71	17.86	17.26	17.39	5,404,392	-0.01(-0.08%)
Nov 21, 2002	17.28	17.42	16.88	17.40	6,229,037	+0.12(+0.72%)
Nov 20, 2002	17.28	17.72	17.18	17.28	3,203,045	+0.07(+0.38%)
Nov 19, 2002	17.66	17.92	17.21	17.21	3,982,328	-0.47(-2.67%)
Nov 18, 2002	18.32	18.32	17.60	17.68	4,127,765	-0.63(-3.46%)
Nov 15, 2002	17.60	18.33	17.60	18.32	4,650,127	+0.75(+4.26%)
Nov 14, 2002	17.59	17.64	17.31	17.57	4,727,382	+0.40(+2.33%)
Nov 13, 2002	17.84	17.87	17.10	17.17	4,898,662	-0.49(-2.80%)
Nov 12, 2002	17.82	17.93	16.95	17.66	13,513,385	-0.87(-4.67%)
Nov 11, 2002	18.92	18.99	18.40	18.53	2,570,024	-0.31(-1.66%)
Nov 08, 2002	19.34	19.39	18.77	18.84	5,474,223	-0.09(-0.50%)
Nov 07, 2002	19.39	19.39	18.62	18.94	6,015,144	-0.04(-0.19%)
Nov 06, 2002	18.77	19.05	18.39	18.97	4,987,189	+0.10(+0.54%)
Nov 05, 2002	18.97	19.01	18.74	18.87	3,012,383	-0.01(-0.04%)
Nov 04, 2002	18.35	18.89	18.24	18.88	3,772,558	+0.34(+1.84%)

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.