Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	20.68	20.88	20.56	20.74	1,704,601	+0.06(+0.30%)
Jan 30, 2003	20.73	20.78	20.53	20.68	1,707,488	+0.02(+0.08%)
Jan 29, 2003	20.81	20.87	20.48	20.66	1,607,410	-0.15(-0.70%)
Jan 28, 2003	20.46	20.86	20.42	20.81	3,493,692	+0.46(+2.27%)
Jan 27, 2003	20.80	20.85	20.31	20.35	2,430,553	-0.67(-3.17%)
Jan 24, 2003	21.23	21.25	20.94	21.01	1,587,779	-0.46(-2.13%)
Jan 23, 2003	21.25	21.56	21.25	21.47	1,469,225	+0.27(+1.25%)
Jan 22, 2003	21.30	21.43	20.93	21.20	2,108,186	-0.23(-1.07%)
Jan 21, 2003	21.56	21.81	21.26	21.43	2,595,490	-0.19(-0.87%)
Jan 17, 2003	21.51	21.66	21.46	21.62	1,828,929	-0.06(-0.26%)
Jan 16, 2003	21.43	21.98	20.97	21.68	6,065,125	+0.29(+1.36%)
Jan 15, 2003	21.56	21.69	21.28	21.39	3,198,076	-0.45(-2.05%)
Jan 14, 2003	22.06	22.06	21.54	21.83	3,847,045	-0.22(-1.01%)
Jan 13, 2003	22.80	22.80	22.06	22.06	3,602,816	-0.74(-3.24%)
Jan 10, 2003	22.87	22.87	22.47	22.79	1,777,350	-0.08(-0.34%)
Jan 09, 2003	23.17	23.17	22.77	22.87	1,733,662	-0.18(-0.77%)
Jan 08, 2003	23.17	23.26	22.97	23.05	1,168,605	-0.12(-0.54%)
Jan 07, 2003	23.90	23.90	22.94	23.17	2,576,052	-0.72(-3.02%)
Jan 06, 2003	22.85	23.91	22.80	23.90	2,789,103	+1.12(+4.90%)
Jan 03, 2003	22.48	22.78	22.48	22.78	1,250,977	+0.31(+1.36%)
Jan 02, 2003	22.32	22.47	22.27	22.47	1,306,020	+0.22(+1.00%)
Dec 31, 2002	22.21	22.33	22.10	22.25	1,263,872	-0.09(-0.42%)
Dec 30, 2002	22.09	22.44	22.04	22.34	759,632	+0.25(+1.15%)
Dec 27, 2002	22.21	22.43	21.98	22.09	507,127	-0.19(-0.84%)
Dec 26, 2002	22.25	22.49	22.22	22.27	548,698	-0.02(-0.07%)
Dec 24, 2002	22.27	22.36	22.15	22.29	394,346	+0.15(+0.66%)
Dec 23, 2002	22.50	22.52	22.08	22.15	1,069,682	-0.32(-1.41%)
Dec 20, 2002	22.47	22.52	22.34	22.46	2,304,493	+0.15(+0.68%)
Dec 19, 2002	22.29	22.39	22.16	22.31	1,130,884	-0.08(-0.37%)
Dec 18, 2002	22.34	22.39	22.21	22.39	1,627,233	+0.13(+0.58%)
Dec 17, 2002	22.11	22.32	22.11	22.26	1,249,053	+0.23(+1.06%)
Dec 16, 2002	22.19	22.19	21.75	22.03	1,584,892	+0.04(+0.17%)
Dec 13, 2002	21.70	22.07	21.70	21.99	2,090,480	+0.30(+1.37%)
Dec 12, 2002	21.56	21.80	21.42	21.70	1,070,837	+0.20(+0.92%)
Dec 11, 2002	21.31	21.56	21.17	21.50	1,121,068	+0.16(+0.73%)
Dec 10, 2002	21.00	21.34	20.90	21.34	1,117,027	+0.29(+1.38%)
Dec 09, 2002	20.78	21.29	20.78	21.05	1,872,810	+0.36(+1.76%)
Dec 06, 2002	20.59	20.86	20.53	20.69	1,521,189	+0.10(+0.50%)
Dec 05, 2002	21.01	20.99	20.52	20.59	1,165,911	-0.08(-0.40%)
Dec 04, 2002	21.01	21.09	20.67	20.67	1,772,346	-0.22(-1.05%)
Dec 03, 2002	20.37	20.89	20.37	20.89	1,661,298	+0.53(+2.60%)
Dec 02, 2002	20.52	20.68	20.27	20.36	1,438,624	-0.30(-1.43%)
Nov 29, 2002	20.68	20.75	20.50	20.65	761,364	-0.14(-0.67%)
Nov 27, 2002	20.99	20.99	20.60	20.79	1,339,893	+0.18(+0.86%)
Nov 26, 2002	21.00	21.00	20.60	20.62	1,753,678	-0.38(-1.81%)
Nov 25, 2002	21.14	21.14	20.65	21.00	2,722,897	-0.14(-0.66%)
Nov 22, 2002	20.90	21.30	20.55	21.14	2,013,497	+0.23(+1.12%)
Nov 21, 2002	20.84	21.13	20.79	20.90	1,691,322	-0.24(-1.13%)
Nov 20, 2002	21.04	21.17	20.80	21.14	1,704,024	+0.11(+0.52%)
Nov 19, 2002	21.25	21.25	20.94	21.03	1,149,937	-0.22(-1.03%)
Nov 18, 2002	21.67	21.71	21.17	21.25	1,187,851	-0.19(-0.90%)
Nov 15, 2002	21.26	21.46	21.14	21.44	1,407,061	+0.19(+0.88%)
Nov 14, 2002	21.04	21.31	21.02	21.26	1,086,041	+0.31(+1.49%)
Nov 13, 2002	20.50	21.02	20.50	20.94	2,529,862	+0.45(+2.18%)
Nov 12, 2002	21.30	21.45	20.45	20.50	2,485,981	-0.70(-3.28%)
Nov 11, 2002	21.09	21.30	20.84	21.19	1,274,265	+0.11(+0.52%)
Nov 08, 2002	22.09	22.09	21.04	21.09	2,499,068	-1.00(-4.52%)
Nov 07, 2002	22.76	22.76	21.83	22.08	4,050,858	-0.73(-3.21%)
Nov 06, 2002	22.64	22.83	22.47	22.82	1,440,356	+0.30(+1.34%)
Nov 05, 2002	22.79	22.79	22.16	22.51	2,292,753	-0.27(-1.19%)
Nov 04, 2002	22.34	22.89	22.19	22.78	3,439,226	+0.60(+2.72%)

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.