Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	14.71	14.99	14.69	14.89	19,841,336	+0.13(+0.87%)
Jan 30, 2003	14.94	15.21	14.66	14.76	22,516,824	-0.18(-1.19%)
Jan 29, 2003	14.32	15.01	14.32	14.94	21,152,836	+0.31(+2.14%)
Jan 28, 2003	14.81	14.88	14.52	14.63	19,217,092	-0.05(-0.34%)
Jan 27, 2003	14.98	15.25	14.60	14.68	23,047,458	-0.47(-3.10%)
Jan 24, 2003	15.57	15.62	14.97	15.15	19,234,776	-0.50(-3.19%)
Jan 23, 2003	15.53	15.73	15.06	15.65	16,835,060	+0.27(+1.76%)
Jan 22, 2003	15.43	15.78	15.34	15.38	17,773,670	-0.16(-1.01%)
Jan 21, 2003	16.02	16.15	15.47	15.53	21,599,124	-0.45(-2.81%)
Jan 17, 2003	16.03	16.17	15.70	15.98	33,015,842	+0.19(+1.17%)
Jan 16, 2003	15.73	15.90	15.63	15.80	21,207,710	+0.21(+1.37%)
Jan 15, 2003	15.85	15.85	15.52	15.58	18,552,010	-0.12(-0.77%)
Jan 14, 2003	15.65	15.87	15.14	15.70	20,384,320	+0.06(+0.36%)
Jan 13, 2003	15.62	15.73	15.36	15.65	24,835,282	+0.27(+1.76%)
Jan 10, 2003	15.13	15.68	15.06	15.38	23,033,846	+0.08(+0.51%)
Jan 09, 2003	15.18	15.38	15.10	15.30	30,802,502	+0.22(+1.47%)
Jan 08, 2003	15.26	15.41	15.01	15.08	28,031,020	-0.21(-1.40%)
Jan 07, 2003	15.50	15.68	15.25	15.29	27,669,356	-0.26(-1.65%)
Jan 06, 2003	15.38	15.64	15.25	15.55	33,577,492	+0.31(+2.06%)
Jan 03, 2003	16.05	16.14	15.14	15.23	91,229,048	-2.49(-14.07%)
Jan 02, 2003	17.25	17.75	17.21	17.73	18,082,282	+0.61(+3.58%)
Dec 31, 2002	16.78	17.22	16.62	17.12	16,524,201	+0.24(+1.44%)
Dec 30, 2002	16.94	17.03	16.40	16.87	25,800,276	-0.06(-0.38%)
Dec 27, 2002	17.07	17.27	16.92	16.94	11,622,320	-0.30(-1.74%)
Dec 26, 2002	17.17	17.52	17.09	17.24	11,794,099	-0.01(-0.04%)
Dec 24, 2002	17.28	17.35	17.07	17.24	10,262,121	-0.18(-1.02%)
Dec 23, 2002	17.35	17.64	17.31	17.42	16,809,938	-0.27(-1.53%)
Dec 20, 2002	17.81	17.88	17.39	17.69	35,492,608	-0.08(-0.44%)
Dec 19, 2002	17.97	18.31	17.74	17.77	16,071,176	-0.38(-2.08%)
Dec 18, 2002	18.34	18.42	17.88	18.15	18,599,164	-0.16(-0.89%)
Dec 17, 2002	18.85	18.95	18.28	18.31	18,342,478	-0.72(-3.78%)
Dec 16, 2002	18.81	19.27	18.71	19.03	18,601,972	+0.23(+1.21%)
Dec 13, 2002	19.45	19.45	18.80	18.80	21,188,622	-0.64(-3.30%)
Dec 12, 2002	19.37	19.69	19.13	19.45	20,331,972	+0.37(+1.94%)
Dec 11, 2002	19.08	19.26	18.67	19.07	18,704,842	-0.09(-0.48%)
Dec 10, 2002	18.41	19.20	18.41	19.17	22,497,176	+0.82(+4.47%)
Dec 09, 2002	18.49	18.58	18.34	18.35	16,989,436	-0.25(-1.34%)
Dec 06, 2002	18.13	18.69	18.13	18.60	16,988,174	+0.09(+0.50%)
Dec 05, 2002	18.44	18.67	18.28	18.50	17,839,490	-0.03(-0.15%)
Dec 04, 2002	18.13	18.75	18.03	18.53	23,639,142	+0.01(+0.04%)
Dec 03, 2002	18.78	18.86	18.42	18.53	17,958,080	-0.33(-1.78%)
Dec 02, 2002	19.58	19.59	18.71	18.86	22,918,624	+0.05(+0.27%)
Nov 29, 2002	18.88	18.99	18.71	18.81	10,067,325	+0.22(+1.19%)
Nov 27, 2002	18.01	18.65	17.98	18.59	26,175,412	+0.76(+4.28%)
Nov 26, 2002	17.99	18.09	17.76	17.83	19,352,944	-0.31(-1.69%)
Nov 25, 2002	17.99	18.33	17.96	18.13	21,636,034	+0.21(+1.19%)
Nov 22, 2002	17.80	18.16	17.70	17.92	29,118,532	+0.12(+0.68%)
Nov 21, 2002	17.78	17.97	17.53	17.80	48,099,568	+0.20(+1.13%)
Nov 20, 2002	17.99	17.99	16.96	17.60	75,047,848	-0.15(-0.84%)
Nov 19, 2002	18.55	19.06	17.53	17.75	76,228,824	-2.63(-12.90%)
Nov 18, 2002	20.81	20.84	20.27	20.38	18,602,672	+0.20(+0.99%)
Nov 15, 2002	19.95	20.52	19.79	20.18	17,327,802	+0.34(+1.72%)
Nov 14, 2002	19.77	20.04	19.66	19.84	14,467,202	+0.63(+3.30%)
Nov 13, 2002	18.96	19.55	18.70	19.20	13,167,911	+0.01(+0.07%)
Nov 12, 2002	19.02	19.64	18.63	19.19	14,722,204	+0.49(+2.63%)
Nov 11, 2002	18.99	19.01	18.67	18.70	10,500,282	-0.29(-1.54%)
Nov 08, 2002	19.49	19.64	18.84	18.99	16,295,583	-0.38(-1.99%)
Nov 07, 2002	20.17	20.17	19.15	19.37	16,606,161	-0.79(-3.92%)
Nov 06, 2002	20.27	20.35	19.81	20.16	15,530,015	+0.01(+0.07%)
Nov 05, 2002	19.42	20.21	19.41	20.15	15,870,346	+0.76(+3.93%)
Nov 04, 2002	20.24	20.38	19.27	19.39	24,484,846	-0.85(-4.19%)

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.