Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	19.00	19.20	18.90	19.20	243,400	+0.29(+1.53%)
Jan 30, 2003	19.20	19.20	18.90	18.91	94,100	-0.33(-1.72%)
Jan 29, 2003	19.20	19.25	19.07	19.24	259,900	-0.06(-0.31%)
Jan 28, 2003	19.35	19.35	19.02	19.30	332,700	+0.00(+0.00%)
Jan 27, 2003	19.20	19.41	19.18	19.30	456,100	+0.24(+1.26%)
Jan 24, 2003	19.35	19.35	19.06	19.06	206,100	-0.35(-1.80%)
Jan 23, 2003	19.36	19.42	19.28	19.41	408,400	+0.30(+1.57%)
Jan 22, 2003	19.00	19.17	19.00	19.11	327,600	+0.26(+1.38%)
Jan 21, 2003	19.05	19.08	18.85	18.85	526,100	-0.03(-0.16%)
Jan 17, 2003	18.65	18.90	18.65	18.88	159,700	-0.25(-1.31%)
Jan 16, 2003	19.25	19.27	19.00	19.13	485,700	-0.14(-0.73%)
Jan 15, 2003	19.50	19.50	19.20	19.27	575,400	-0.13(-0.67%)
Jan 14, 2003	19.29	19.40	19.26	19.40	430,900	+0.17(+0.88%)
Jan 13, 2003	19.25	19.35	19.05	19.23	1,148,000	+0.33(+1.75%)
Jan 10, 2003	18.85	19.00	18.80	18.90	453,200	-0.13(-0.68%)
Jan 09, 2003	18.82	19.03	18.82	19.03	1,075,800	+0.43(+2.31%)
Jan 08, 2003	18.65	18.65	18.50	18.60	684,500	+0.72(+4.03%)
Jan 07, 2003	17.90	18.05	17.88	17.88	155,200	-0.17(-0.94%)
Jan 06, 2003	17.73	18.20	17.70	18.05	121,000	+0.32(+1.80%)
Jan 03, 2003	17.83	17.85	17.72	17.73	73,100	-0.13(-0.73%)
Jan 02, 2003	17.45	17.90	17.45	17.86	73,000	+0.58(+3.36%)
Dec 31, 2002	17.27	17.34	17.26	17.28	137,900	+0.01(+0.06%)
Dec 30, 2002	17.30	17.30	17.15	17.27	205,700	-0.28(-1.60%)
Dec 27, 2002	17.76	17.76	17.45	17.55	99,600	-0.26(-1.46%)
Dec 26, 2002	17.85	17.95	17.81	17.81	103,200	+0.00(+0.00%)
Dec 24, 2002	17.90	17.99	17.75	17.81	161,200	-0.09(-0.50%)
Dec 23, 2002	17.90	17.97	17.75	17.90	166,500	+0.00(+0.00%)
Dec 20, 2002	17.65	17.90	17.65	17.90	271,300	+0.46(+2.64%)
Dec 19, 2002	17.85	17.45	17.25	17.44	320,200	-0.06(-0.34%)
Dec 18, 2002	17.85	17.85	17.44	17.50	519,000	-0.42(-2.34%)
Dec 17, 2002	17.98	18.01	17.90	17.92	196,400	+0.02(+0.11%)
Dec 16, 2002	17.90	18.05	17.80	17.90	361,400	+0.03(+0.17%)
Dec 13, 2002	18.00	18.00	17.75	17.87	234,200	+0.06(+0.34%)
Dec 12, 2002	17.80	17.82	17.65	17.81	385,600	-0.04(-0.22%)
Dec 11, 2002	18.00	18.00	17.85	17.85	305,900	+0.03(+0.17%)
Dec 10, 2002	17.78	17.85	17.70	17.82	317,200	+0.17(+0.96%)
Dec 09, 2002	18.03	18.03	17.60	17.65	576,800	-0.63(-3.45%)
Dec 06, 2002	18.20	18.38	18.15	18.28	137,900	+0.08(+0.44%)
Dec 05, 2002	18.25	18.25	18.10	18.20	140,300	+0.08(+0.44%)
Dec 04, 2002	18.20	18.25	17.95	18.12	324,600	-0.30(-1.63%)
Dec 03, 2002	18.66	18.66	18.35	18.42	323,800	-0.23(-1.23%)
Dec 02, 2002	18.95	18.95	18.63	18.65	523,900	-0.14(-0.75%)
Nov 29, 2002	18.90	18.95	18.78	18.79	189,300	-0.01(-0.05%)
Nov 27, 2002	18.15	18.90	18.15	18.80	710,800	+0.69(+3.81%)
Nov 26, 2002	18.15	18.25	18.07	18.11	888,700	+0.15(+0.84%)
Nov 25, 2002	18.01	18.10	17.78	17.96	440,500	-0.21(-1.16%)
Nov 22, 2002	18.00	18.25	17.80	18.17	843,800	-0.33(-1.78%)
Nov 21, 2002	18.65	18.75	18.40	18.50	881,500	-0.15(-0.80%)
Nov 20, 2002	18.55	18.69	18.35	18.65	463,200	+0.15(+0.81%)
Nov 19, 2002	18.45	18.58	18.37	18.50	828,800	-0.13(-0.70%)
Nov 18, 2002	18.85	18.95	18.61	18.63	1,956,100	+0.23(+1.25%)
Nov 15, 2002	18.25	18.56	18.10	18.40	2,374,400	+0.44(+2.45%)

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.