Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	12.53	12.76	12.31	12.66	9,261,364	-0.03(-0.25%)
Jan 30, 2003	12.44	13.00	12.20	12.69	21,030,040	+0.23(+1.82%)
Jan 29, 2003	12.40	12.58	12.26	12.46	13,332,676	+0.05(+0.39%)
Jan 28, 2003	12.21	12.54	12.13	12.41	7,813,196	+0.33(+2.69%)
Jan 27, 2003	12.08	12.26	11.93	12.09	5,659,961	-0.10(-0.82%)
Jan 24, 2003	12.35	12.51	12.05	12.19	8,165,525	-0.17(-1.37%)
Jan 23, 2003	12.14	12.45	11.86	12.36	9,950,277	+0.25(+2.04%)
Jan 22, 2003	12.15	12.35	11.97	12.11	10,593,998	-0.02(-0.18%)
Jan 21, 2003	11.89	12.28	11.86	12.13	16,279,111	+0.41(+3.48%)
Jan 17, 2003	11.91	12.01	11.62	11.72	11,646,895	-0.44(-3.58%)
Jan 16, 2003	12.41	12.63	12.10	12.16	10,472,125	-0.20(-1.64%)
Jan 15, 2003	12.26	12.44	12.14	12.36	10,313,444	+0.12(+0.96%)
Jan 14, 2003	12.27	12.37	12.12	12.25	7,430,808	+0.03(+0.26%)
Jan 13, 2003	12.77	12.77	12.19	12.21	10,286,452	-0.47(-3.72%)
Jan 10, 2003	12.39	13.20	12.27	12.69	15,305,759	+0.27(+2.19%)
Jan 09, 2003	12.31	12.54	12.29	12.41	12,379,977	+0.33(+2.71%)
Jan 08, 2003	12.30	12.59	11.91	12.09	24,292,500	+0.12(+1.02%)
Jan 07, 2003	12.71	12.93	11.82	11.96	22,907,518	-0.75(-5.90%)
Jan 06, 2003	13.30	13.34	12.71	12.71	11,792,898	-0.62(-4.67%)
Jan 03, 2003	12.75	13.42	12.74	13.34	15,034,202	+0.57(+4.45%)
Jan 02, 2003	12.22	12.80	12.20	12.77	10,653,095	+0.62(+5.11%)
Dec 31, 2002	12.49	12.59	12.10	12.15	8,119,311	-13.11(-51.91%)
Dec 26, 2002	25.99	26.10	25.08	25.26	5,751,162	-0.57(-2.21%)
Dec 24, 2002	25.40	26.08	25.35	25.84	4,668,410	+0.31(+1.21%)
Dec 23, 2002	25.48	25.98	25.19	25.53	13,526,528	-0.16(-0.61%)
Dec 20, 2002	25.48	25.98	25.19	25.68	18,826,186	+0.43(+1.70%)
Dec 19, 2002	27.09	27.19	24.94	25.25	36,841,176	-2.40(-8.68%)
Dec 18, 2002	27.80	28.36	27.56	27.65	18,374,476	-1.53(-5.24%)
Dec 17, 2002	28.68	29.56	28.39	29.19	17,101,758	+0.76(+2.68%)
Dec 16, 2002	27.73	28.69	27.49	28.42	11,796,988	+0.69(+2.50%)
Dec 13, 2002	28.59	28.78	26.99	27.73	30,952,396	-2.31(-7.70%)
Dec 12, 2002	29.88	30.47	29.59	30.04	10,183,800	+0.37(+1.24%)
Dec 11, 2002	30.64	30.64	29.15	29.67	29,133,700	-1.13(-3.67%)
Dec 10, 2002	31.30	31.62	30.60	30.80	9,904,063	-0.47(-1.50%)
Dec 09, 2002	31.64	31.97	31.22	31.27	6,743,736	-1.01(-3.14%)
Dec 06, 2002	31.78	32.62	31.73	32.29	5,396,992	+0.21(+0.66%)
Dec 05, 2002	32.14	32.62	31.95	32.08	5,414,169	+0.02(+0.08%)
Dec 04, 2002	32.47	32.56	31.71	32.05	9,016,799	-0.55(-1.69%)
Dec 03, 2002	32.84	33.05	32.43	32.60	4,728,733	-0.45(-1.35%)
Dec 02, 2002	33.59	33.97	32.95	33.05	7,745,102	-0.14(-0.41%)
Nov 29, 2002	33.45	33.80	33.14	33.19	2,418,248	-0.15(-0.44%)
Nov 27, 2002	33.24	33.76	33.18	33.33	6,012,290	+0.20(+0.61%)
Nov 26, 2002	33.23	33.58	28.63	33.13	6,605,503	-0.27(-0.81%)
Nov 25, 2002	32.80	33.46	32.64	33.40	7,892,741	+0.55(+1.67%)
Nov 22, 2002	32.71	33.12	32.36	32.85	5,961,987	-0.16(-0.47%)
Nov 21, 2002	32.47	33.08	32.40	33.01	9,061,377	+0.95(+2.97%)
Nov 20, 2002	31.18	32.30	31.18	32.06	6,733,716	+0.89(+2.87%)
Nov 19, 2002	31.58	31.75	31.00	31.16	8,169,819	-0.65(-2.03%)
Nov 18, 2002	32.69	32.77	31.52	31.81	10,562,916	-0.86(-2.62%)
Nov 15, 2002	33.01	33.16	31.87	32.66	9,762,355	-0.21(-0.64%)
Nov 14, 2002	32.22	32.93	32.18	32.87	8,410,295	+0.97(+3.05%)
Nov 13, 2002	31.93	32.69	31.59	31.90	11,377,588	-0.30(-0.93%)
Nov 12, 2002	31.17	32.55	31.17	32.20	11,148,768	+1.13(+3.64%)
Nov 11, 2002	31.44	31.44	30.74	31.07	6,431,281	-0.29(-0.94%)
Nov 08, 2002	31.39	31.85	30.98	31.36	7,731,197	-0.20(-0.62%)
Nov 07, 2002	32.39	32.39	31.38	31.56	8,420,110	-1.08(-3.31%)
Nov 06, 2002	32.13	32.67	31.82	32.64	7,828,737	+0.75(+2.35%)
Nov 05, 2002	31.92	32.55	31.55	31.89	7,957,359	-0.27(-0.85%)
Nov 04, 2002	32.37	33.25	32.06	32.16	9,847,216	-0.15(-0.47%)

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.