Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	16.32	16.86	16.28	16.78	36,181,280	+0.43(+2.62%)
Jan 30, 2003	16.71	16.79	16.33	16.35	29,852,398	-0.35(-2.08%)
Jan 29, 2003	16.53	16.85	16.32	16.70	35,125,180	-0.09(-0.52%)
Jan 28, 2003	17.12	17.12	16.70	16.79	31,123,194	+0.07(+0.43%)
Jan 27, 2003	16.72	17.23	16.48	16.72	39,243,408	-0.01(-0.04%)
Jan 24, 2003	17.26	17.37	16.69	16.72	32,840,202	-0.65(-3.72%)
Jan 23, 2003	17.15	17.57	17.13	17.37	30,307,848	+0.29(+1.70%)
Jan 22, 2003	17.44	17.46	17.05	17.08	34,264,608	-0.37(-2.12%)
Jan 21, 2003	18.05	18.15	17.40	17.45	29,646,528	-0.59(-3.30%)
Jan 17, 2003	17.99	18.54	17.62	18.04	34,876,428	-0.11(-0.60%)
Jan 16, 2003	18.49	18.78	17.95	18.15	33,745,728	-0.12(-0.64%)
Jan 15, 2003	18.80	18.81	18.26	18.27	28,355,738	-0.38(-2.02%)
Jan 14, 2003	18.64	18.74	18.43	18.65	25,307,262	+0.05(+0.27%)
Jan 13, 2003	18.67	18.84	18.50	18.59	26,959,738	-0.01(-0.04%)
Jan 10, 2003	18.53	18.84	18.49	18.60	25,634,612	-0.18(-0.97%)
Jan 09, 2003	18.67	18.82	18.59	18.78	26,711,260	+0.29(+1.57%)
Jan 08, 2003	18.75	18.82	18.39	18.49	29,761,942	-0.29(-1.54%)
Jan 07, 2003	18.85	19.04	18.67	18.78	30,067,920	-0.11(-0.58%)
Jan 06, 2003	18.42	19.00	18.38	18.89	25,985,406	+0.47(+2.56%)
Jan 03, 2003	18.38	18.48	18.14	18.42	20,718,966	-0.06(-0.31%)
Jan 02, 2003	17.88	18.57	17.80	18.48	30,078,814	+0.82(+4.64%)
Dec 31, 2002	17.66	17.83	17.48	17.66	29,209,140	-0.11(-0.61%)
Dec 30, 2002	17.79	17.95	17.55	17.77	30,411,128	-0.14(-0.81%)
Dec 27, 2002	18.28	18.35	17.80	17.91	25,647,850	-0.44(-2.37%)
Dec 26, 2002	18.54	18.84	18.28	18.35	20,791,082	-0.02(-0.12%)
Dec 24, 2002	18.42	18.59	18.35	18.37	10,346,176	-0.29(-1.55%)
Dec 23, 2002	18.60	18.86	18.47	18.66	28,104,502	-0.16(-0.85%)
Dec 20, 2002	18.75	18.86	18.53	18.82	44,022,960	+0.40(+2.16%)
Dec 19, 2002	18.46	18.75	18.20	18.42	28,901,644	-0.19(-1.01%)
Dec 18, 2002	18.78	19.32	18.47	18.61	25,623,720	-0.25(-1.31%)
Dec 17, 2002	19.17	19.17	18.71	18.86	26,490,084	-0.31(-1.63%)
Dec 16, 2002	18.60	19.17	18.59	19.17	29,050,980	+0.67(+3.65%)
Dec 13, 2002	18.79	18.79	18.31	18.49	28,071,960	-0.29(-1.54%)
Dec 12, 2002	18.93	19.06	18.62	18.78	21,359,604	-0.17(-0.92%)
Dec 11, 2002	18.67	19.38	18.53	18.96	27,878,362	+0.15(+0.81%)
Dec 10, 2002	18.65	18.86	18.50	18.80	23,584,600	+0.31(+1.69%)
Dec 09, 2002	18.60	18.99	18.46	18.49	24,553,416	-0.40(-2.11%)
Dec 06, 2002	18.31	18.93	18.28	18.89	24,290,460	+0.18(+0.97%)
Dec 05, 2002	19.40	19.52	18.67	18.71	25,113,526	-0.52(-2.72%)
Dec 04, 2002	19.22	19.73	19.17	19.23	34,005,236	-0.17(-0.86%)
Dec 03, 2002	19.72	19.72	19.25	19.40	27,069,084	-0.33(-1.65%)
Dec 02, 2002	20.29	20.29	19.52	19.73	30,495,656	+0.06(+0.29%)
Nov 29, 2002	19.80	19.86	19.59	19.67	16,923,814	-0.02(-0.11%)
Nov 27, 2002	19.33	19.87	19.29	19.69	32,039,612	+0.58(+3.04%)
Nov 26, 2002	19.22	19.43	19.05	19.11	34,520,256	-0.33(-1.68%)
Nov 25, 2002	19.00	19.54	18.97	19.44	35,110,428	+0.25(+1.32%)
Nov 22, 2002	19.29	19.40	19.10	19.18	37,881,880	-0.29(-1.49%)
Nov 21, 2002	17.99	19.50	17.99	19.47	88,533,080	+1.49(+8.27%)
Nov 20, 2002	17.26	17.99	17.23	17.99	45,915,088	+0.65(+3.77%)
Nov 19, 2002	16.90	17.41	16.82	17.33	42,199,084	+0.22(+1.27%)
Nov 18, 2002	17.42	17.85	17.12	17.12	38,757,760	-0.19(-1.09%)
Nov 15, 2002	17.04	17.42	17.04	17.30	49,488,512	-0.46(-2.61%)
Nov 14, 2002	17.84	18.05	17.67	17.77	36,336,960	+0.30(+1.70%)
Nov 13, 2002	17.33	17.62	17.01	17.47	38,389,316	+0.17(+1.01%)
Nov 12, 2002	17.62	17.80	17.22	17.30	44,547,492	-0.26(-1.49%)
Nov 11, 2002	17.95	18.09	17.43	17.56	34,817,548	-0.65(-3.55%)
Nov 08, 2002	18.75	18.86	17.86	18.20	42,482,724	-0.73(-3.87%)
Nov 07, 2002	19.30	19.30	18.67	18.94	31,616,978	-0.36(-1.84%)
Nov 06, 2002	19.51	19.57	18.82	19.29	37,372,516	+0.07(+0.38%)
Nov 05, 2002	19.15	19.29	18.89	19.22	25,524,438	+0.00(+0.00%)
Nov 04, 2002	19.22	19.57	19.01	19.22	34,635,396	+0.36(+1.92%)

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.