Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	23.24	23.66	23.00	23.45	753,700	+0.14(+0.60%)
Jan 30, 2003	23.22	23.84	22.91	23.31	2,359,890	+0.13(+0.56%)
Jan 29, 2003	21.49	23.29	21.46	23.18	4,993,300	+3.12(+15.58%)
Jan 28, 2003	19.73	20.45	19.63	20.05	1,153,000	+0.43(+2.17%)
Jan 27, 2003	19.10	19.77	19.02	19.63	584,400	+0.55(+2.88%)
Jan 24, 2003	19.30	19.72	19.08	19.08	564,700	-0.26(-1.32%)
Jan 23, 2003	19.18	19.83	19.18	19.34	515,300	+0.20(+1.05%)
Jan 22, 2003	19.12	19.54	18.98	19.14	587,800	+0.01(+0.05%)
Jan 21, 2003	19.62	19.82	18.95	19.12	478,400	-0.41(-2.12%)
Jan 17, 2003	20.07	20.07	19.43	19.54	874,000	-0.57(-2.83%)
Jan 16, 2003	20.71	20.93	19.99	20.11	546,100	-0.73(-3.51%)
Jan 15, 2003	20.88	20.95	20.70	20.84	363,500	-0.04(-0.17%)
Jan 14, 2003	20.72	21.01	20.62	20.88	676,100	+0.35(+1.71%)
Jan 13, 2003	20.00	20.70	20.00	20.52	720,000	+0.55(+2.75%)
Jan 10, 2003	20.02	20.06	19.84	19.98	376,500	-0.05(-0.25%)
Jan 09, 2003	19.79	20.22	19.75	20.02	734,100	+0.28(+1.42%)
Jan 08, 2003	20.64	20.67	19.73	19.75	881,900	-0.94(-4.54%)
Jan 07, 2003	20.98	21.05	20.60	20.68	497,700	-0.32(-1.50%)
Jan 06, 2003	20.77	21.17	20.77	21.00	982,700	+0.21(+0.99%)
Jan 03, 2003	20.25	21.05	20.25	20.79	727,100	+0.30(+1.46%)
Jan 02, 2003	20.00	20.51	20.00	20.50	663,800	+0.50(+2.48%)
Dec 31, 2002	40.26	40.99	39.88	20.00	326,000	-0.14(-0.72%)
Dec 30, 2002	20.37	20.48	20.05	20.14	576,000	-0.09(-0.42%)
Dec 27, 2002	20.20	20.41	19.89	20.23	393,300	+0.05(+0.27%)
Dec 26, 2002	20.20	20.48	20.10	20.18	332,400	+0.01(+0.05%)
Dec 24, 2002	20.17	20.45	20.07	20.16	201,200	+0.04(+0.22%)
Dec 23, 2002	19.40	20.12	19.40	20.12	950,000	+0.22(+1.11%)
Dec 20, 2002	19.40	19.93	19.40	19.90	639,300	+0.48(+2.47%)
Dec 19, 2002	19.47	20.09	19.30	19.42	689,800	-0.08(-0.41%)
Dec 18, 2002	19.25	19.85	19.23	19.50	1,388,500	+0.48(+2.50%)
Dec 17, 2002	19.47	19.47	18.91	19.02	550,300	-0.45(-2.31%)
Dec 16, 2002	19.40	19.60	18.94	19.48	946,700	+0.05(+0.28%)
Dec 13, 2002	20.38	20.38	19.30	19.42	804,300	-1.00(-4.92%)
Dec 12, 2002	20.07	20.67	19.99	20.43	927,100	+0.41(+2.05%)
Dec 11, 2002	19.83	20.12	19.62	20.02	637,700	+0.17(+0.86%)
Dec 10, 2002	19.80	20.13	19.66	19.84	913,200	+0.41(+2.11%)
Dec 09, 2002	19.65	20.04	19.42	19.43	1,131,000	-0.23(-1.16%)
Dec 06, 2002	19.25	19.84	19.25	19.66	1,402,000	+0.42(+2.17%)
Dec 05, 2002	20.00	20.00	19.18	19.25	786,200	-0.68(-3.44%)
Dec 04, 2002	18.62	20.02	18.55	19.93	1,143,200	+1.25(+6.69%)
Dec 03, 2002	18.73	18.96	18.40	18.68	1,069,700	-0.38(-1.97%)
Dec 02, 2002	19.48	19.82	18.61	19.05	984,000	-0.40(-2.06%)
Nov 29, 2002	19.48	19.50	19.26	19.45	228,600	+0.01(+0.05%)
Nov 27, 2002	19.03	19.57	19.02	19.44	1,063,800	+0.42(+2.20%)
Nov 26, 2002	19.57	19.84	19.02	19.02	1,057,200	-0.56(-2.86%)
Nov 25, 2002	19.93	20.20	19.36	19.59	1,001,600	-0.37(-1.85%)
Nov 22, 2002	20.20	20.23	19.71	19.95	807,000	-0.30(-1.46%)
Nov 21, 2002	20.41	20.72	20.11	20.25	1,232,500	-0.20(-0.98%)
Nov 20, 2002	20.75	21.05	20.15	20.45	977,500	-0.32(-1.56%)
Nov 19, 2002	20.84	21.20	20.43	20.77	484,000	-0.16(-0.74%)
Nov 18, 2002	21.38	21.70	20.88	20.93	628,400	-0.45(-2.08%)
Nov 15, 2002	21.63	21.66	21.14	21.38	584,800	-0.24(-1.11%)
Nov 14, 2002	21.75	22.23	21.39	21.61	446,700	-0.09(-0.41%)
Nov 13, 2002	20.84	22.10	20.61	21.70	859,600	+0.87(+4.18%)
Nov 12, 2002	20.76	21.38	20.52	20.84	707,300	+0.07(+0.31%)
Nov 11, 2002	21.40	21.40	20.48	20.77	575,800	-0.43(-2.05%)
Nov 08, 2002	20.98	21.50	20.52	21.20	600,900	+0.19(+0.93%)
Nov 07, 2002	20.80	21.12	20.30	21.01	734,700	+0.21(+1.01%)
Nov 06, 2002	20.25	20.98	19.92	20.80	1,007,900	+0.82(+4.09%)
Nov 05, 2002	19.62	20.30	19.57	19.98	1,479,500	+0.33(+1.66%)
Nov 04, 2002	21.45	21.53	18.78	19.66	2,192,600	-1.58(-7.44%)

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.