Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	19.27	19.85	19.18	19.39	1,825,200	+0.12(+0.62%)
Jan 30, 2003	19.88	20.25	19.10	19.27	3,271,700	-0.51(-2.58%)
Jan 29, 2003	18.90	20.35	18.71	19.78	3,999,900	+0.59(+3.07%)
Jan 28, 2003	18.70	19.25	18.70	19.19	3,385,300	+0.62(+3.34%)
Jan 27, 2003	19.40	19.40	18.56	18.57	3,411,700	-0.82(-4.23%)
Jan 24, 2003	19.92	20.00	19.20	19.39	3,027,200	-0.35(-1.77%)
Jan 23, 2003	20.30	20.47	19.56	19.74	5,241,600	-0.56(-2.76%)
Jan 22, 2003	20.46	20.85	20.15	20.30	3,806,600	-0.15(-0.73%)
Jan 21, 2003	22.00	22.05	20.27	20.45	5,874,900	-1.34(-6.15%)
Jan 17, 2003	22.20	22.40	21.60	21.79	2,671,800	-0.66(-2.94%)
Jan 16, 2003	22.75	22.95	22.10	22.45	3,660,900	-0.17(-0.75%)
Jan 15, 2003	23.30	23.31	22.25	22.62	3,598,100	-0.70(-3.00%)
Jan 14, 2003	23.85	23.87	23.13	23.32	3,361,800	-0.54(-2.26%)
Jan 13, 2003	23.60	23.92	23.11	23.86	3,492,500	+0.26(+1.10%)
Jan 10, 2003	24.10	24.32	23.15	23.60	4,691,100	-0.98(-3.99%)
Jan 09, 2003	24.15	24.60	24.10	24.58	4,581,500	+0.69(+2.89%)
Jan 08, 2003	23.55	24.48	23.20	23.89	3,558,600	+0.28(+1.19%)
Jan 07, 2003	23.39	23.70	23.36	23.61	3,485,500	+0.22(+0.94%)
Jan 06, 2003	23.30	23.60	22.97	23.39	2,360,400	-0.09(-0.38%)
Jan 03, 2003	23.51	23.51	22.90	23.48	1,537,500	-0.02(-0.09%)
Jan 02, 2003	23.05	23.70	23.00	23.50	2,231,700	+0.49(+2.13%)
Dec 31, 2002	23.00	23.24	22.55	23.01	1,828,900	+0.12(+0.52%)
Dec 30, 2002	22.30	22.94	21.70	22.89	2,641,600	+0.82(+3.72%)
Dec 27, 2002	22.20	22.32	21.86	22.07	1,303,900	-0.18(-0.81%)
Dec 26, 2002	22.05	22.59	22.05	22.25	1,530,700	+0.00(+0.00%)
Dec 24, 2002	22.33	22.42	21.70	22.25	1,554,400	-0.08(-0.36%)
Dec 23, 2002	23.35	23.83	22.15	22.33	2,798,200	-1.49(-6.26%)
Dec 20, 2002	23.70	23.95	22.91	23.82	1,926,000	+0.46(+1.97%)
Dec 19, 2002	23.21	23.95	23.05	23.36	1,705,300	-0.32(-1.35%)
Dec 18, 2002	24.30	24.30	23.35	23.68	3,509,800	-0.77(-3.15%)
Dec 17, 2002	24.76	25.00	24.38	24.45	4,745,900	-0.30(-1.21%)
Dec 16, 2002	23.61	25.50	23.60	24.75	3,242,100	+1.15(+4.87%)
Dec 13, 2002	24.07	24.07	23.41	23.60	3,556,100	-0.46(-1.91%)
Dec 12, 2002	23.65	24.25	23.55	24.06	2,895,000	+0.65(+2.78%)
Dec 11, 2002	23.15	23.75	22.85	23.41	3,176,600	+0.31(+1.34%)
Dec 10, 2002	23.05	23.38	22.72	23.10	2,817,400	+0.06(+0.26%)
Dec 09, 2002	23.02	24.00	22.45	23.04	3,107,300	+0.03(+0.13%)
Dec 06, 2002	22.95	23.19	22.35	23.01	1,645,600	-0.16(-0.69%)
Dec 05, 2002	23.45	23.48	22.65	23.17	1,923,900	-0.28(-1.19%)
Dec 04, 2002	23.00	23.99	22.75	23.45	2,675,200	-0.34(-1.43%)
Dec 03, 2002	24.58	24.58	23.17	23.79	4,331,400	-0.78(-3.17%)
Dec 02, 2002	24.18	25.55	24.18	24.57	5,486,900	+0.84(+3.54%)
Nov 29, 2002	24.10	24.10	23.71	23.73	1,063,900	-0.24(-1.00%)
Nov 27, 2002	23.60	24.32	23.51	23.97	3,308,700	+0.42(+1.78%)
Nov 26, 2002	23.20	23.99	23.12	23.55	2,566,900	+0.37(+1.60%)
Nov 25, 2002	22.85	23.70	22.81	23.18	4,130,400	+0.28(+1.22%)
Nov 22, 2002	23.00	23.79	22.89	22.90	3,317,600	-0.46(-1.97%)
Nov 21, 2002	22.98	23.49	22.60	23.36	1,772,200	+0.38(+1.65%)
Nov 20, 2002	22.00	22.99	22.00	22.98	2,982,900	+0.81(+3.65%)
Nov 19, 2002	22.70	22.70	21.60	22.17	2,011,800	-0.52(-2.29%)
Nov 18, 2002	23.06	23.30	22.61	22.69	3,849,100	-0.41(-1.77%)
Nov 15, 2002	22.92	23.96	22.55	23.10	5,696,800	+0.19(+0.83%)
Nov 14, 2002	21.57	22.95	21.41	22.91	4,402,300	+1.78(+8.42%)
Nov 13, 2002	20.97	21.75	20.15	21.13	4,747,700	+0.17(+0.81%)
Nov 12, 2002	19.30	20.99	19.20	20.96	6,872,500	+2.45(+13.24%)
Nov 11, 2002	19.45	19.45	18.45	18.51	2,448,500	-0.93(-4.78%)
Nov 08, 2002	20.00	20.47	19.25	19.44	1,969,000	-0.67(-3.33%)
Nov 07, 2002	20.35	20.92	19.50	20.11	2,740,000	+0.25(+1.26%)
Nov 06, 2002	19.95	20.06	19.38	19.86	2,038,300	+0.06(+0.30%)
Nov 05, 2002	19.85	20.12	19.60	19.80	1,758,500	+0.10(+0.51%)
Nov 04, 2002	20.90	20.93	19.70	19.70	3,195,400	-0.54(-2.67%)

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.