Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	15.18	15.67	15.14	15.57	14,331,093	+0.20(+1.30%)
Jan 30, 2003	15.68	15.91	15.23	15.37	13,673,364	-0.31(-1.96%)
Jan 29, 2003	15.48	15.78	15.18	15.68	14,973,083	-0.01(-0.04%)
Jan 28, 2003	15.74	15.98	15.50	15.68	15,840,363	+0.15(+0.94%)
Jan 27, 2003	15.84	16.08	15.38	15.54	13,171,822	-0.35(-2.18%)
Jan 24, 2003	16.58	16.77	15.72	15.88	17,551,688	-0.88(-5.25%)
Jan 23, 2003	16.75	16.85	16.34	16.77	12,021,396	+0.29(+1.74%)
Jan 22, 2003	16.96	16.96	16.41	16.48	24,081,914	-0.48(-2.83%)
Jan 21, 2003	17.69	17.75	16.86	16.96	15,540,577	-0.51(-2.94%)
Jan 17, 2003	17.58	17.91	17.37	17.47	14,703,726	-0.39(-2.20%)
Jan 16, 2003	18.07	18.23	17.69	17.87	11,593,452	-0.20(-1.11%)
Jan 15, 2003	18.38	18.44	17.89	18.07	12,212,959	-0.34(-1.85%)
Jan 14, 2003	18.35	18.51	18.11	18.41	12,316,535	+0.21(+1.14%)
Jan 13, 2003	18.28	18.47	18.15	18.20	13,925,933	+0.13(+0.70%)
Jan 10, 2003	17.91	18.47	17.85	18.07	13,079,489	-0.14(-0.77%)
Jan 09, 2003	17.91	18.27	17.91	18.21	16,796,378	+0.35(+1.98%)
Jan 08, 2003	18.18	18.18	17.69	17.86	23,768,938	-0.71(-3.84%)
Jan 07, 2003	18.67	18.87	18.43	18.57	26,737,114	-0.09(-0.50%)
Jan 06, 2003	17.35	18.75	17.32	18.67	34,373,996	+1.36(+7.86%)
Jan 03, 2003	17.01	17.34	16.81	17.31	18,775,112	+0.33(+1.97%)
Jan 02, 2003	16.85	17.01	16.55	16.97	25,090,692	+0.96(+6.00%)
Dec 31, 2002	16.00	16.11	15.80	16.01	9,316,282	+0.01(+0.04%)
Dec 30, 2002	16.02	16.08	15.75	16.00	11,076,622	+0.13(+0.80%)
Dec 27, 2002	16.31	16.32	15.79	15.88	10,822,554	-0.43(-2.66%)
Dec 26, 2002	16.14	16.60	16.14	16.31	8,751,486	+0.17(+1.03%)
Dec 24, 2002	16.41	16.42	16.03	16.14	5,654,553	-0.34(-2.06%)
Dec 23, 2002	16.28	16.67	16.21	16.49	13,918,588	-0.11(-0.64%)
Dec 20, 2002	15.88	16.59	15.78	16.59	23,259,602	+1.03(+6.60%)
Dec 19, 2002	16.02	16.14	15.25	15.56	20,870,162	-0.45(-2.79%)
Dec 18, 2002	16.31	16.40	15.94	16.01	21,258,834	-0.68(-4.08%)
Dec 17, 2002	16.55	17.07	16.45	16.69	17,140,382	+0.15(+0.89%)
Dec 16, 2002	15.88	16.57	15.71	16.55	11,905,379	+0.79(+5.00%)
Dec 13, 2002	15.98	16.04	15.68	15.76	12,318,483	-0.35(-2.19%)
Dec 12, 2002	16.07	16.51	15.92	16.11	12,585,742	+0.04(+0.25%)
Dec 11, 2002	15.92	16.21	15.81	16.07	10,198,101	-0.04(-0.25%)
Dec 10, 2002	15.52	16.14	15.52	16.11	13,453,921	+0.59(+3.83%)
Dec 09, 2002	15.92	16.01	15.40	15.52	14,112,100	-0.78(-4.79%)
Dec 06, 2002	15.32	16.48	15.21	16.30	19,840,100	+0.55(+3.47%)
Dec 05, 2002	16.48	16.49	15.70	15.75	17,164,664	-0.73(-4.41%)
Dec 04, 2002	16.43	16.81	16.04	16.48	13,890,258	+0.06(+0.37%)
Dec 03, 2002	16.75	16.75	16.28	16.42	19,003,248	-0.41(-2.42%)
Dec 02, 2002	17.34	17.44	16.55	16.83	18,727,446	+0.03(+0.20%)
Nov 29, 2002	16.95	17.15	16.75	16.79	6,951,125	-0.01(-0.08%)
Nov 27, 2002	16.38	16.81	16.28	16.81	17,637,276	+0.67(+4.13%)
Nov 26, 2002	16.61	16.65	16.08	16.14	14,162,763	-0.51(-3.05%)
Nov 25, 2002	16.68	16.83	16.35	16.65	15,146,059	-0.03(-0.16%)
Nov 22, 2002	16.22	16.87	16.22	16.67	21,966,028	+0.07(+0.40%)
Nov 21, 2002	16.04	16.61	15.85	16.61	30,845,822	+0.78(+4.93%)
Nov 20, 2002	14.88	15.88	14.78	15.82	29,556,146	+1.18(+8.06%)
Nov 19, 2002	14.45	14.74	14.43	14.64	12,302,145	+0.04(+0.27%)
Nov 18, 2002	14.84	14.94	14.48	14.60	14,968,736	-0.13(-0.91%)
Nov 15, 2002	14.63	14.91	14.32	14.74	18,448,946	+0.11(+0.78%)
Nov 14, 2002	14.29	14.64	14.29	14.62	15,887,429	+0.65(+4.63%)
Nov 13, 2002	13.68	14.08	13.41	13.98	16,140,448	+0.27(+2.00%)
Nov 12, 2002	13.55	13.94	13.54	13.70	13,979,444	+0.08(+0.59%)
Nov 11, 2002	13.49	13.88	13.34	13.62	12,239,340	+0.15(+1.09%)
Nov 08, 2002	13.74	14.10	13.34	13.48	19,379,180	-0.27(-1.94%)
Nov 07, 2002	14.14	14.22	13.35	13.74	29,568,138	-0.97(-6.62%)
Nov 06, 2002	15.31	15.33	14.17	14.72	25,779,598	-0.27(-1.82%)
Nov 05, 2002	14.56	15.07	14.54	14.99	16,382,674	+0.31(+2.09%)
Nov 04, 2002	14.91	15.38	14.68	14.68	20,439,970	+0.33(+2.28%)

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.