Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	18.46	18.97	18.46	18.90	485,100	+0.37(+2.00%)
Jan 30, 2003	18.57	18.72	18.49	18.53	504,700	+0.01(+0.07%)
Jan 29, 2003	18.71	18.71	18.32	18.52	586,100	-0.50(-2.63%)
Jan 28, 2003	18.99	19.15	18.85	19.02	532,900	+0.40(+2.15%)
Jan 27, 2003	19.01	19.06	18.49	18.62	727,600	-0.34(-1.81%)
Jan 24, 2003	19.16	19.23	18.69	18.96	1,220,600	+0.39(+2.08%)
Jan 23, 2003	18.79	18.79	18.36	18.58	910,600	-0.30(-1.61%)
Jan 22, 2003	18.93	19.09	18.84	18.88	606,100	-0.27(-1.39%)
Jan 21, 2003	19.16	19.27	19.01	19.15	923,200	-0.64(-3.25%)
Jan 17, 2003	19.83	19.86	19.76	19.79	544,400	-0.26(-1.30%)
Jan 16, 2003	19.94	20.08	19.85	20.05	474,500	+0.05(+0.25%)
Jan 15, 2003	20.08	20.10	19.96	20.00	475,600	-0.50(-2.42%)
Jan 14, 2003	20.42	20.50	20.36	20.50	327,500	+0.04(+0.21%)
Jan 13, 2003	20.48	20.53	20.43	20.45	324,200	+0.02(+0.08%)
Jan 10, 2003	20.26	20.50	20.26	20.44	430,700	+0.00(+0.02%)
Jan 09, 2003	20.35	20.49	20.29	20.43	584,400	+0.09(+0.46%)
Jan 08, 2003	20.40	20.44	20.31	20.34	630,500	+0.08(+0.38%)
Jan 07, 2003	20.38	20.44	20.24	20.26	322,900	-0.25(-1.20%)
Jan 06, 2003	20.54	20.56	20.43	20.51	815,500	+0.10(+0.47%)
Jan 03, 2003	20.39	20.52	20.33	20.41	519,800	-0.22(-1.07%)
Jan 02, 2003	20.53	20.69	20.49	20.63	598,200	+0.06(+0.31%)
Dec 31, 2002	20.27	20.57	20.25	20.57	623,100	+0.29(+1.41%)
Dec 30, 2002	20.08	20.30	20.07	20.28	680,800	+0.52(+2.61%)
Dec 27, 2002	19.90	20.02	19.72	19.77	558,000	-0.12(-0.59%)
Dec 26, 2002	19.88	19.96	19.85	19.88	338,700	+0.03(+0.17%)
Dec 24, 2002	19.82	19.91	19.82	19.85	143,400	-0.05(-0.23%)
Dec 23, 2002	19.76	19.97	19.76	19.90	527,400	-0.02(-0.12%)
Dec 20, 2002	19.72	19.98	19.72	19.92	518,000	+0.33(+1.68%)
Dec 19, 2002	19.53	19.73	19.48	19.59	722,800	+0.21(+1.08%)
Dec 18, 2002	19.73	19.76	19.12	19.38	1,120,000	-0.35(-1.77%)
Dec 17, 2002	20.28	20.28	19.65	19.73	990,800	-0.50(-2.49%)
Dec 16, 2002	19.84	20.24	19.84	20.23	595,900	+0.57(+2.88%)
Dec 13, 2002	19.76	19.81	19.58	19.67	278,600	-0.18(-0.91%)
Dec 12, 2002	19.87	19.97	19.70	19.85	563,100	+0.04(+0.22%)
Dec 11, 2002	19.62	19.82	19.59	19.80	633,400	+0.22(+1.12%)
Dec 10, 2002	19.26	19.62	19.24	19.58	480,000	+0.11(+0.58%)
Dec 09, 2002	19.59	19.70	19.40	19.47	490,800	-0.30(-1.50%)
Dec 06, 2002	19.60	19.84	19.52	19.77	324,600	+0.20(+1.02%)
Dec 05, 2002	19.79	19.79	19.51	19.57	291,200	-0.10(-0.51%)
Dec 04, 2002	19.47	19.73	19.44	19.67	570,800	+0.43(+2.22%)
Dec 03, 2002	19.22	19.42	19.17	19.24	584,000	-0.03(-0.14%)
Dec 02, 2002	19.35	19.35	19.13	19.27	509,900	-0.12(-0.60%)
Nov 29, 2002	19.55	19.56	19.38	19.38	447,900	-0.45(-2.27%)
Nov 27, 2002	19.85	19.86	19.65	19.83	748,200	-0.02(-0.12%)
Nov 26, 2002	19.97	20.01	19.65	19.86	584,600	-0.32(-1.59%)
Nov 25, 2002	20.12	20.28	20.05	20.18	631,300	-0.61(-2.95%)
Nov 22, 2002	20.77	20.89	20.73	20.79	403,600	+0.27(+1.33%)
Nov 21, 2002	20.58	20.66	20.45	20.52	1,027,000	-0.04(-0.18%)
Nov 20, 2002	20.45	20.58	20.25	20.55	668,700	-0.23(-1.11%)
Nov 19, 2002	20.77	20.93	20.76	20.78	373,100	+0.02(+0.11%)
Nov 18, 2002	20.79	20.91	20.67	20.76	419,400	-0.24(-1.14%)
Nov 15, 2002	20.94	21.18	20.80	21.00	354,700	+0.02(+0.11%)
Nov 14, 2002	20.94	21.10	20.81	20.98	340,900	+0.12(+0.58%)
Nov 13, 2002	20.75	21.00	20.68	20.86	701,100	-0.21(-0.98%)
Nov 12, 2002	21.21	21.33	21.03	21.06	658,100	-0.26(-1.24%)
Nov 11, 2002	21.35	21.46	21.23	21.33	455,300	+0.10(+0.46%)
Nov 08, 2002	21.20	21.40	21.15	21.23	342,600	-0.07(-0.33%)
Nov 07, 2002	21.32	21.43	21.26	21.30	305,600	+0.02(+0.08%)
Nov 06, 2002	21.23	21.30	21.05	21.28	425,000	-0.17(-0.81%)
Nov 05, 2002	21.38	21.64	21.35	21.46	559,800	+0.18(+0.86%)
Nov 04, 2002	21.49	21.49	21.23	21.27	822,000	-0.35(-1.63%)

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.