Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	14.98	15.39	14.69	15.00	2,035,400	-0.11(-0.73%)
Jan 30, 2003	15.54	15.69	14.98	15.11	1,293,928	-0.43(-2.77%)
Jan 29, 2003	15.35	15.75	15.00	15.54	1,085,700	+0.12(+0.78%)
Jan 28, 2003	15.40	15.83	15.31	15.42	1,412,900	+0.14(+0.92%)
Jan 27, 2003	14.51	15.45	14.50	15.28	2,628,200	+0.43(+2.90%)
Jan 24, 2003	15.00	15.01	14.48	14.85	5,081,900	-0.30(-1.98%)
Jan 23, 2003	15.60	15.87	15.10	15.15	2,911,200	-0.49(-3.13%)
Jan 22, 2003	15.75	15.98	15.27	15.64	2,571,800	-0.35(-2.19%)
Jan 21, 2003	15.75	16.15	15.74	15.99	1,619,000	-0.17(-1.05%)
Jan 17, 2003	16.16	16.45	15.97	16.16	1,232,600	-0.11(-0.68%)
Jan 16, 2003	16.21	16.31	15.95	16.27	2,558,500	+0.27(+1.69%)
Jan 15, 2003	17.10	17.10	15.90	16.00	4,380,100	-1.05(-6.16%)
Jan 14, 2003	17.35	17.57	16.92	17.05	1,694,000	-0.63(-3.56%)
Jan 13, 2003	18.19	18.28	17.45	17.68	1,637,100	-0.49(-2.70%)
Jan 10, 2003	18.25	18.35	18.02	18.17	1,077,600	-0.21(-1.14%)
Jan 09, 2003	18.33	18.57	18.20	18.38	1,188,100	+0.21(+1.16%)
Jan 08, 2003	18.35	18.49	18.00	18.17	821,700	-0.19(-1.03%)
Jan 07, 2003	18.10	18.50	17.76	18.36	1,077,400	+0.12(+0.66%)
Jan 06, 2003	17.90	18.48	17.85	18.24	1,309,000	+0.23(+1.28%)
Jan 03, 2003	17.85	18.05	17.75	18.01	1,307,000	+0.03(+0.17%)
Jan 02, 2003	17.05	18.04	16.91	17.98	2,075,600	+0.85(+4.96%)
Dec 31, 2002	17.34	17.38	16.93	17.13	1,302,800	-0.12(-0.70%)
Dec 30, 2002	17.03	17.26	16.56	17.25	1,024,300	+0.40(+2.37%)
Dec 27, 2002	17.21	17.53	16.75	16.85	1,234,100	-0.34(-1.98%)
Dec 26, 2002	17.12	17.69	17.08	17.19	1,015,000	+0.16(+0.94%)
Dec 24, 2002	17.31	17.45	16.75	17.03	1,086,200	-0.27(-1.56%)
Dec 23, 2002	18.11	18.64	17.21	17.30	2,809,500	-0.04(-0.23%)
Dec 20, 2002	18.11	18.64	17.05	17.34	9,645,700	-0.55(-3.07%)
Dec 19, 2002	18.51	18.50	17.62	17.89	1,718,900	-0.40(-2.19%)
Dec 18, 2002	18.51	18.51	17.58	18.29	1,843,000	-0.11(-0.60%)
Dec 17, 2002	19.62	19.66	18.29	18.40	2,420,800	-1.30(-6.60%)
Dec 16, 2002	19.72	19.94	19.38	19.70	1,733,900	-0.04(-0.20%)
Dec 13, 2002	19.80	19.98	19.43	19.74	1,468,600	+0.01(+0.05%)
Dec 12, 2002	19.65	19.85	19.34	19.73	874,700	+0.15(+0.77%)
Dec 11, 2002	19.29	19.65	19.21	19.58	2,035,100	+0.28(+1.45%)
Dec 10, 2002	18.83	19.34	18.76	19.30	792,900	+0.64(+3.43%)
Dec 09, 2002	19.00	19.05	18.61	18.66	842,200	-0.49(-2.55%)
Dec 06, 2002	18.79	19.30	18.51	19.15	977,400	+0.09(+0.47%)
Dec 05, 2002	18.75	19.09	18.50	19.06	1,498,700	+0.39(+2.09%)
Dec 04, 2002	17.84	18.71	17.82	18.67	1,861,100	+0.36(+1.97%)
Dec 03, 2002	19.45	19.47	17.51	18.31	4,798,500	-0.74(-3.88%)
Dec 02, 2002	18.88	19.42	18.70	19.05	1,838,400	+0.60(+3.25%)
Nov 29, 2002	18.35	18.75	18.28	18.45	738,600	+0.20(+1.10%)
Nov 27, 2002	17.98	18.38	17.97	18.25	1,131,900	+0.46(+2.59%)
Nov 26, 2002	18.15	18.55	17.75	17.79	1,244,600	-0.60(-3.26%)
Nov 25, 2002	18.68	18.73	17.94	18.39	1,367,900	-0.49(-2.60%)
Nov 22, 2002	18.43	19.29	18.14	18.88	1,010,400	+0.44(+2.39%)
Nov 21, 2002	18.41	18.85	18.08	18.44	1,608,000	+0.05(+0.27%)
Nov 20, 2002	18.21	18.42	18.15	18.39	1,075,900	+0.09(+0.49%)
Nov 19, 2002	18.66	18.66	18.10	18.30	884,200	-0.37(-1.98%)
Nov 18, 2002	19.04	19.11	18.61	18.67	857,000	-0.33(-1.74%)
Nov 15, 2002	18.89	19.30	18.75	19.00	1,200,900	+0.11(+0.58%)
Nov 14, 2002	18.94	19.35	18.72	18.89	909,200	+0.00(+0.00%)
Nov 13, 2002	17.84	19.03	17.76	18.89	1,746,400	+0.99(+5.53%)
Nov 12, 2002	17.09	18.19	16.75	17.90	1,487,100	+0.66(+3.83%)
Nov 11, 2002	18.09	18.09	17.13	17.24	1,801,600	-0.80(-4.43%)
Nov 08, 2002	18.70	18.96	17.90	18.04	1,614,000	-0.65(-3.48%)
Nov 07, 2002	19.10	19.11	18.62	18.69	887,000	-0.41(-2.15%)
Nov 06, 2002	19.20	19.41	18.80	19.10	1,155,000	+0.20(+1.06%)
Nov 05, 2002	19.04	19.21	18.55	18.90	1,110,700	-0.20(-1.05%)
Nov 04, 2002	19.98	20.00	19.04	19.10	1,200,200	-0.63(-3.19%)

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.