Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	16.55	16.63	16.24	16.45	1,746,600	-0.12(-0.72%)
Jan 30, 2003	16.42	16.73	16.35	16.57	2,376,900	+0.09(+0.55%)
Jan 29, 2003	16.75	16.89	16.39	16.48	3,126,500	-0.27(-1.61%)
Jan 28, 2003	16.21	16.75	16.17	16.75	3,478,700	+0.33(+2.01%)
Jan 27, 2003	17.19	17.20	16.19	16.42	5,201,400	-0.77(-4.48%)
Jan 24, 2003	16.95	17.43	16.88	17.19	5,007,500	+0.44(+2.63%)
Jan 23, 2003	16.04	16.98	16.04	16.75	6,194,000	+0.71(+4.43%)
Jan 22, 2003	15.72	16.04	15.65	16.04	2,886,900	+0.37(+2.36%)
Jan 21, 2003	15.66	15.80	15.51	15.67	2,649,300	+0.01(+0.06%)
Jan 17, 2003	15.30	16.05	15.30	15.66	3,023,300	-0.23(-1.45%)
Jan 16, 2003	15.16	15.98	15.16	15.89	3,357,400	+0.74(+4.88%)
Jan 15, 2003	15.01	15.42	14.86	15.15	2,771,800	+0.14(+0.93%)
Jan 14, 2003	15.50	15.64	15.01	15.01	3,100,500	-0.49(-3.16%)
Jan 13, 2003	15.45	15.73	15.42	15.50	1,721,800	-0.16(-1.02%)
Jan 10, 2003	15.51	15.72	15.34	15.66	2,681,800	+0.25(+1.62%)
Jan 09, 2003	15.53	15.54	15.27	15.41	3,264,900	-0.22(-1.41%)
Jan 08, 2003	15.50	15.80	15.40	15.63	3,024,900	+0.25(+1.63%)
Jan 07, 2003	15.53	15.61	15.30	15.38	2,791,400	-0.31(-1.98%)
Jan 06, 2003	16.05	16.23	15.65	15.69	3,008,600	-0.16(-1.01%)
Jan 03, 2003	15.62	16.09	15.48	15.85	2,191,500	+0.17(+1.08%)
Jan 02, 2003	15.31	15.68	15.13	15.68	1,991,500	+0.27(+1.75%)
Dec 31, 2002	15.30	15.66	15.28	15.41	1,706,400	+0.01(+0.06%)
Dec 30, 2002	15.45	15.62	15.28	15.40	2,180,600	-0.35(-2.22%)
Dec 27, 2002	15.75	15.99	15.68	15.75	2,393,400	-0.23(-1.44%)
Dec 26, 2002	15.45	16.00	15.37	15.98	2,243,400	+0.53(+3.43%)
Dec 24, 2002	15.87	15.92	15.45	15.45	1,190,300	-0.36(-2.28%)
Dec 23, 2002	15.50	15.88	15.47	15.81	2,486,300	+0.42(+2.73%)
Dec 20, 2002	14.98	15.39	14.90	15.39	4,109,000	+0.05(+0.33%)
Dec 19, 2002	15.80	15.89	15.01	15.34	6,631,600	-0.46(-2.91%)
Dec 18, 2002	15.91	16.19	15.09	15.80	7,774,700	-0.10(-0.63%)
Dec 17, 2002	16.48	16.60	15.83	15.90	4,912,400	-0.39(-2.39%)
Dec 16, 2002	15.95	16.35	15.60	16.29	3,121,500	+0.29(+1.81%)
Dec 13, 2002	16.23	16.23	15.83	16.00	4,918,800	+0.25(+1.59%)
Dec 12, 2002	15.25	15.87	15.22	15.75	5,275,700	+0.63(+4.17%)
Dec 11, 2002	14.84	15.15	14.81	15.12	2,282,800	+0.37(+2.51%)
Dec 10, 2002	15.06	15.09	14.51	14.75	2,039,700	-0.49(-3.22%)
Dec 09, 2002	15.50	15.52	15.05	15.24	2,144,600	-0.24(-1.55%)
Dec 06, 2002	15.48	15.53	15.06	15.48	4,746,600	+0.23(+1.51%)
Dec 05, 2002	15.20	15.39	15.14	15.25	2,446,400	-0.08(-0.52%)
Dec 04, 2002	15.55	15.76	15.01	15.33	3,261,600	+0.07(+0.46%)
Dec 03, 2002	14.84	15.27	14.77	15.26	3,205,500	+0.61(+4.16%)
Dec 02, 2002	14.40	14.79	14.31	14.65	1,659,700	-0.02(-0.14%)
Nov 29, 2002	14.44	14.73	14.28	14.67	1,128,900	+0.15(+1.03%)
Nov 27, 2002	14.55	14.68	14.08	14.52	3,639,500	+0.01(+0.07%)
Nov 26, 2002	14.81	14.95	14.51	14.51	2,362,400	-0.27(-1.83%)
Nov 25, 2002	14.90	14.98	14.70	14.78	1,956,500	-0.20(-1.34%)
Nov 22, 2002	15.19	15.36	14.82	14.98	2,662,700	-0.16(-1.06%)
Nov 21, 2002	15.71	15.79	14.95	15.14	3,036,700	-0.51(-3.26%)
Nov 20, 2002	15.43	15.71	15.38	15.65	1,525,100	+0.30(+1.95%)
Nov 19, 2002	15.85	15.92	15.35	15.35	1,296,000	-0.49(-3.09%)
Nov 18, 2002	15.50	15.88	15.50	15.84	1,213,800	-0.15(-0.94%)
Nov 15, 2002	15.60	15.99	15.45	15.99	1,986,700	+0.54(+3.50%)
Nov 14, 2002	15.44	15.65	15.35	15.45	1,665,700	+0.11(+0.72%)
Nov 13, 2002	15.82	15.88	15.29	15.34	1,881,600	-0.52(-3.28%)
Nov 12, 2002	15.87	15.91	15.51	15.86	2,334,500	+0.00(+0.00%)
Nov 11, 2002	16.23	16.25	15.72	15.86	1,482,900	-0.38(-2.34%)
Nov 08, 2002	16.66	16.67	16.02	16.24	2,504,100	-0.26(-1.58%)
Nov 07, 2002	16.55	16.74	16.13	16.50	2,845,400	+0.12(+0.73%)
Nov 06, 2002	16.00	16.42	15.79	16.38	2,386,500	+0.38(+2.37%)
Nov 05, 2002	15.90	16.10	15.72	16.00	2,591,300	+0.21(+1.33%)
Nov 04, 2002	15.25	15.79	15.25	15.79	1,632,200	+0.27(+1.74%)

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.