Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	12.55	12.78	12.32	12.67	9,249,457	-0.03(-0.25%)
Jan 30, 2003	12.46	13.02	12.22	12.71	21,003,002	+0.23(+1.82%)
Jan 29, 2003	12.42	12.59	12.28	12.48	13,315,534	+0.05(+0.39%)
Jan 28, 2003	12.22	12.56	12.14	12.43	7,803,151	+0.33(+2.69%)
Jan 27, 2003	12.09	12.28	11.95	12.10	5,652,684	-0.10(-0.82%)
Jan 24, 2003	12.36	12.53	12.07	12.20	8,155,027	-0.17(-1.36%)
Jan 23, 2003	12.15	12.46	11.87	12.37	9,937,484	+0.25(+2.04%)
Jan 22, 2003	12.17	12.36	11.98	12.13	10,580,378	-0.02(-0.18%)
Jan 21, 2003	11.90	12.29	11.87	12.15	16,258,182	+0.41(+3.48%)
Jan 17, 2003	11.92	12.02	11.63	11.74	11,631,921	-0.44(-3.58%)
Jan 16, 2003	12.42	12.64	12.12	12.18	10,458,661	-0.20(-1.64%)
Jan 15, 2003	12.28	12.46	12.16	12.38	10,300,184	+0.12(+0.96%)
Jan 14, 2003	12.29	12.39	12.14	12.26	7,421,254	+0.03(+0.26%)
Jan 13, 2003	12.79	12.79	12.20	12.23	10,273,227	-0.47(-3.72%)
Jan 10, 2003	12.41	13.22	12.29	12.70	15,286,081	+0.27(+2.19%)
Jan 09, 2003	12.32	12.56	12.30	12.43	12,364,060	+0.33(+2.71%)
Jan 08, 2003	12.31	12.61	11.92	12.10	24,261,266	+0.12(+1.02%)
Jan 07, 2003	12.72	12.95	11.84	11.98	22,878,066	-0.75(-5.90%)
Jan 06, 2003	13.32	13.36	12.72	12.73	11,777,736	-0.62(-4.67%)
Jan 03, 2003	12.77	13.44	12.76	13.36	15,014,873	+0.57(+4.45%)
Jan 02, 2003	12.24	12.82	12.22	12.79	10,639,398	+0.62(+5.11%)
Dec 31, 2002	12.51	12.60	12.11	12.17	8,108,872	-13.13(-51.91%)
Dec 26, 2002	26.02	26.14	25.11	25.30	5,743,768	-0.57(-2.21%)
Dec 24, 2002	25.43	26.11	25.38	25.87	4,662,408	+0.31(+1.21%)
Dec 23, 2002	25.51	26.02	25.23	25.56	13,509,138	-0.16(-0.61%)
Dec 20, 2002	25.51	26.02	25.23	25.72	18,801,982	+0.43(+1.70%)
Dec 19, 2002	27.13	27.23	24.97	25.29	36,793,812	-2.40(-8.68%)
Dec 18, 2002	27.83	28.40	27.59	27.69	18,350,854	-1.53(-5.24%)
Dec 17, 2002	28.72	29.60	28.42	29.22	17,079,770	+0.76(+2.68%)
Dec 16, 2002	27.76	28.72	27.52	28.46	11,781,821	+0.70(+2.50%)
Dec 13, 2002	28.63	28.82	27.02	27.76	30,912,602	-2.32(-7.70%)
Dec 12, 2002	29.92	30.51	29.62	30.08	10,170,707	+0.37(+1.24%)
Dec 11, 2002	30.68	30.68	29.18	29.71	29,096,242	-1.13(-3.67%)
Dec 10, 2002	31.34	31.66	30.64	30.84	9,891,330	-0.47(-1.50%)
Dec 09, 2002	31.68	32.01	31.26	31.31	6,735,065	-1.01(-3.14%)
Dec 06, 2002	31.82	32.66	31.77	32.33	5,390,054	+0.21(+0.66%)
Dec 05, 2002	32.18	32.66	31.99	32.12	5,407,208	+0.02(+0.08%)
Dec 04, 2002	32.51	32.61	31.75	32.09	9,005,207	-0.55(-1.69%)
Dec 03, 2002	32.88	33.09	32.47	32.65	4,722,653	-0.45(-1.35%)
Dec 02, 2002	33.63	34.01	32.99	33.09	7,735,145	-0.14(-0.41%)
Nov 29, 2002	33.50	33.84	33.18	33.23	2,415,139	-0.15(-0.44%)
Nov 27, 2002	33.29	33.81	33.22	33.38	6,004,560	+0.20(+0.61%)
Nov 26, 2002	33.27	33.62	28.66	33.17	6,597,011	-0.27(-0.81%)
Nov 25, 2002	32.84	33.51	32.68	33.44	7,882,594	+0.55(+1.67%)
Nov 22, 2002	32.75	33.16	32.41	32.90	5,954,321	-0.16(-0.47%)
Nov 21, 2002	32.51	33.13	32.45	33.05	9,049,727	+0.95(+2.97%)
Nov 20, 2002	31.22	32.34	31.22	32.10	6,725,058	+0.90(+2.87%)
Nov 19, 2002	31.62	31.79	31.04	31.20	8,159,316	-0.65(-2.03%)
Nov 18, 2002	32.73	32.81	31.56	31.85	10,549,336	-0.86(-2.62%)
Nov 15, 2002	33.06	33.20	31.91	32.70	9,749,803	-0.21(-0.64%)
Nov 14, 2002	32.26	32.97	32.22	32.91	8,399,482	+0.97(+3.05%)
Nov 13, 2002	31.97	32.73	31.64	31.94	11,362,960	-0.30(-0.93%)
Nov 12, 2002	31.21	32.60	31.21	32.24	11,134,434	+1.13(+3.64%)
Nov 11, 2002	31.48	31.49	30.78	31.11	6,423,013	-0.29(-0.94%)
Nov 08, 2002	31.43	31.89	31.02	31.40	7,721,257	-0.20(-0.62%)
Nov 07, 2002	32.43	32.43	31.42	31.60	8,409,285	-1.08(-3.31%)
Nov 06, 2002	32.18	32.71	31.86	32.68	7,818,672	+0.75(+2.35%)
Nov 05, 2002	31.96	32.59	31.59	31.93	7,947,128	-0.27(-0.85%)
Nov 04, 2002	32.42	33.30	32.10	32.20	9,834,556	-0.15(-0.47%)

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.