Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	17.00	17.14	16.70	16.91	221,800	+0.11(+0.65%)
Jan 30, 2003	17.18	17.30	16.75	16.80	272,400	-0.31(-1.81%)
Jan 29, 2003	16.76	17.24	16.48	17.11	538,400	+0.23(+1.36%)
Jan 28, 2003	17.16	17.24	16.40	16.88	317,800	-0.52(-2.99%)
Jan 27, 2003	17.40	17.75	17.18	17.40	314,300	-0.30(-1.69%)
Jan 24, 2003	18.50	18.50	17.55	17.70	597,000	-0.48(-2.64%)
Jan 23, 2003	18.10	18.40	17.69	18.18	377,800	+0.78(+4.48%)
Jan 22, 2003	17.23	17.76	17.13	17.40	262,200	+0.00(+0.00%)
Jan 21, 2003	17.78	17.83	17.32	17.40	403,400	-0.65(-3.60%)
Jan 17, 2003	18.15	18.57	17.86	18.05	571,800	-0.56(-3.01%)
Jan 16, 2003	18.59	18.90	18.42	18.61	171,500	+0.15(+0.81%)
Jan 15, 2003	18.62	18.68	18.40	18.46	255,900	-0.11(-0.59%)
Jan 14, 2003	18.65	18.82	18.21	18.57	315,500	+0.26(+1.42%)
Jan 13, 2003	18.70	18.73	17.87	18.31	268,200	-0.20(-1.08%)
Jan 10, 2003	18.15	18.63	18.12	18.51	291,600	+0.02(+0.11%)
Jan 09, 2003	18.05	18.53	18.03	18.49	540,100	+0.87(+4.94%)
Jan 08, 2003	17.61	17.80	17.49	17.62	374,700	-0.06(-0.34%)
Jan 07, 2003	17.95	17.99	17.47	17.68	553,400	-0.54(-2.96%)
Jan 06, 2003	17.94	18.45	17.94	18.22	671,900	+1.04(+6.05%)
Jan 03, 2003	17.49	17.65	16.96	17.18	492,700	+0.10(+0.59%)
Jan 02, 2003	16.66	17.15	16.61	17.08	706,400	+1.01(+6.29%)
Dec 31, 2002	16.22	16.23	15.81	16.07	404,800	+0.41(+2.62%)
Dec 30, 2002	15.65	15.76	15.56	15.66	348,100	+0.09(+0.58%)
Dec 27, 2002	15.81	16.00	15.51	15.57	410,500	-0.50(-3.11%)
Dec 26, 2002	15.65	16.13	15.54	16.07	315,400	+0.07(+0.44%)
Dec 24, 2002	15.75	16.12	15.75	16.00	201,400	-0.13(-0.81%)
Dec 23, 2002	16.27	16.39	16.00	16.13	450,800	-0.26(-1.59%)
Dec 20, 2002	16.31	16.60	16.23	16.39	771,800	+0.32(+1.99%)
Dec 19, 2002	16.16	16.41	15.86	16.07	502,000	+0.15(+0.94%)
Dec 18, 2002	16.24	16.28	15.85	15.92	724,500	+0.03(+0.19%)
Dec 17, 2002	16.10	16.33	15.79	15.89	391,400	-0.26(-1.61%)
Dec 16, 2002	15.80	16.30	15.75	16.15	581,200	+0.50(+3.19%)
Dec 13, 2002	15.67	15.88	15.42	15.65	612,500	-0.45(-2.80%)
Dec 12, 2002	16.31	16.38	15.85	16.10	660,400	-0.19(-1.17%)
Dec 11, 2002	16.19	16.45	16.13	16.29	491,500	+0.48(+3.04%)
Dec 10, 2002	15.60	15.98	15.51	15.81	504,000	+0.45(+2.93%)
Dec 09, 2002	15.67	15.68	15.30	15.36	541,400	-0.86(-5.30%)
Dec 06, 2002	15.69	16.28	15.60	16.22	612,400	+0.10(+0.62%)
Dec 05, 2002	16.78	16.78	15.88	16.12	1,241,500	+0.12(+0.75%)
Dec 04, 2002	16.20	16.40	15.82	16.00	2,272,200	+0.83(+5.47%)
Dec 03, 2002	15.71	15.78	14.93	15.17	2,344,400	-1.11(-6.82%)
Dec 02, 2002	17.27	17.36	16.10	16.28	1,088,600	+0.08(+0.49%)
Nov 29, 2002	16.70	16.79	16.15	16.20	781,600	+0.35(+2.21%)
Nov 27, 2002	15.80	15.93	15.65	15.85	1,962,500	+0.92(+6.16%)
Nov 26, 2002	14.99	15.50	14.89	14.93	2,413,300	+0.23(+1.56%)
Nov 25, 2002	14.56	14.89	14.50	14.70	1,135,000	+0.36(+2.51%)
Nov 22, 2002	13.81	14.69	13.81	14.34	1,947,000	+0.34(+2.43%)
Nov 21, 2002	13.35	14.19	13.25	14.00	3,620,500	+2.28(+19.45%)
Nov 20, 2002	11.06	11.76	11.06	11.72	2,555,200	+0.46(+4.09%)
Nov 19, 2002	11.18	11.44	11.15	11.26	1,239,900	-0.29(-2.51%)
Nov 18, 2002	11.67	11.80	11.53	11.55	1,688,600	-0.45(-3.75%)
Nov 15, 2002	11.82	12.14	11.52	12.00	1,786,500	-0.11(-0.91%)
Nov 14, 2002	12.34	12.51	11.84	12.11	1,346,500	+0.09(+0.75%)
Nov 13, 2002	11.74	13.28	11.70	12.02	3,701,800	-0.58(-4.60%)
Nov 12, 2002	12.82	13.05	12.52	12.60	1,257,800	-0.92(-6.80%)
Nov 11, 2002	13.81	14.00	13.49	13.52	1,538,600	-0.44(-3.15%)
Nov 08, 2002	13.70	14.08	13.54	13.96	1,284,000	+0.56(+4.18%)
Nov 07, 2002	13.36	13.65	13.00	13.40	671,600	-0.35(-2.55%)
Nov 06, 2002	13.51	13.86	13.36	13.75	837,700	+0.60(+4.56%)
Nov 05, 2002	12.75	13.41	12.72	13.15	1,770,900	+1.10(+9.13%)
Nov 04, 2002	12.80	12.84	11.89	12.05	1,323,300	-0.43(-3.45%)

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.