Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	18.99	19.52	18.99	19.48	5,282,968	+0.54(+2.87%)
Jan 30, 2003	18.74	19.41	18.60	18.93	4,691,599	+0.29(+1.57%)
Jan 29, 2003	18.60	18.82	18.36	18.64	3,396,829	-0.09(-0.46%)
Jan 28, 2003	18.68	18.86	18.57	18.73	3,378,735	+0.05(+0.25%)
Jan 27, 2003	19.24	19.27	18.40	18.68	5,966,013	-0.60(-3.13%)
Jan 24, 2003	19.80	19.90	19.28	19.29	2,048,682	-0.46(-2.35%)
Jan 23, 2003	19.80	19.93	19.63	19.75	2,256,461	-0.01(-0.07%)
Jan 22, 2003	19.72	20.07	19.68	19.76	2,051,245	-0.13(-0.63%)
Jan 21, 2003	20.17	20.25	19.84	19.89	1,952,332	-0.12(-0.60%)
Jan 17, 2003	20.00	20.19	19.86	20.01	2,018,224	+0.01(+0.07%)
Jan 16, 2003	19.87	20.22	19.86	20.00	2,128,748	+0.13(+0.67%)
Jan 15, 2003	20.26	20.33	19.63	19.86	2,510,680	-0.40(-1.96%)
Jan 14, 2003	20.23	20.29	20.09	20.26	1,837,888	+0.01(+0.07%)
Jan 13, 2003	20.18	20.36	20.10	20.25	1,915,240	+0.02(+0.10%)
Jan 10, 2003	20.10	20.31	20.06	20.23	1,947,055	-0.03(-0.13%)
Jan 09, 2003	20.17	20.36	20.13	20.25	2,386,284	+0.08(+0.39%)
Jan 08, 2003	20.31	20.44	20.08	20.17	2,104,924	-0.14(-0.69%)
Jan 07, 2003	20.49	20.49	20.21	20.31	2,306,370	-0.14(-0.68%)
Jan 06, 2003	20.19	20.47	20.18	20.45	2,604,919	+0.35(+1.75%)
Jan 03, 2003	20.10	20.29	20.00	20.10	2,169,911	-0.17(-0.82%)
Jan 02, 2003	19.80	20.29	19.76	20.27	3,442,215	+0.51(+2.58%)
Dec 31, 2002	19.90	19.92	19.51	19.76	2,998,009	+0.03(+0.13%)
Dec 30, 2002	19.60	19.80	19.40	19.73	2,243,342	+0.23(+1.19%)
Dec 27, 2002	19.76	19.84	19.40	19.50	1,291,603	-0.31(-1.54%)
Dec 26, 2002	19.74	20.02	19.74	19.80	1,531,950	+0.07(+0.34%)
Dec 24, 2002	19.82	19.83	19.66	19.74	1,094,681	-0.06(-0.30%)
Dec 23, 2002	19.73	19.86	19.63	19.80	2,007,518	-0.01(-0.03%)
Dec 20, 2002	19.45	19.89	19.42	19.80	4,483,821	+0.42(+2.16%)
Dec 19, 2002	19.41	19.62	19.27	19.39	2,769,423	-0.19(-0.98%)
Dec 18, 2002	19.57	19.73	19.51	19.58	2,998,009	-0.03(-0.17%)
Dec 17, 2002	19.91	20.10	19.60	19.61	2,415,536	-0.46(-2.31%)
Dec 16, 2002	19.84	20.18	19.81	20.08	2,940,410	+0.23(+1.17%)
Dec 13, 2002	19.73	20.01	19.59	19.84	2,016,867	+0.03(+0.17%)
Dec 12, 2002	19.66	19.96	19.63	19.81	1,769,433	+0.03(+0.13%)
Dec 11, 2002	20.12	20.12	19.66	19.78	2,865,019	-0.17(-0.83%)
Dec 10, 2002	19.76	19.95	19.64	19.95	2,400,307	+0.22(+1.11%)
Dec 09, 2002	19.72	19.96	19.60	19.73	2,992,732	+0.04(+0.20%)
Dec 06, 2002	19.37	19.90	19.25	19.69	3,425,327	+0.29(+1.47%)
Dec 05, 2002	19.63	19.66	19.23	19.41	2,932,570	-0.19(-0.95%)
Dec 04, 2002	19.23	19.63	19.23	19.59	4,194,167	+0.36(+1.86%)
Dec 03, 2002	19.07	19.39	19.07	19.23	4,015,490	+0.00(+0.00%)
Dec 02, 2002	19.80	19.88	19.01	19.23	4,068,716	-0.28(-1.43%)
Nov 29, 2002	19.54	19.76	19.29	19.51	1,342,417	-0.02(-0.10%)
Nov 27, 2002	19.59	19.74	19.29	19.53	3,043,395	+0.11(+0.55%)
Nov 26, 2002	19.47	19.77	19.27	19.43	5,686,764	-0.31(-1.55%)
Nov 25, 2002	20.29	20.45	19.57	19.73	6,456,509	-0.68(-3.32%)
Nov 22, 2002	20.76	20.76	20.36	20.41	4,420,040	-0.35(-1.69%)
Nov 21, 2002	20.73	20.84	20.53	20.76	4,130,386	+0.03(+0.16%)
Nov 20, 2002	21.09	21.12	20.60	20.73	4,904,805	-0.31(-1.48%)
Nov 19, 2002	20.89	21.41	20.89	21.04	2,663,423	-0.01(-0.03%)
Nov 18, 2002	21.52	21.53	21.00	21.04	1,771,845	-0.27(-1.25%)
Nov 15, 2002	21.22	21.49	21.06	21.31	2,405,132	-0.11(-0.53%)
Nov 14, 2002	21.32	21.47	21.23	21.42	1,772,298	+0.27(+1.29%)
Nov 13, 2002	20.55	21.22	20.49	21.15	3,362,451	+0.60(+2.90%)
Nov 12, 2002	20.76	20.89	20.45	20.55	2,585,770	-0.05(-0.26%)
Nov 11, 2002	20.81	20.92	20.51	20.61	2,358,540	-0.27(-1.27%)
Nov 08, 2002	21.06	21.49	20.73	20.87	2,417,798	-0.19(-0.91%)
Nov 07, 2002	21.16	21.31	21.04	21.06	2,469,064	-0.09(-0.44%)
Nov 06, 2002	21.54	21.57	20.89	21.16	2,904,072	-0.13(-0.59%)
Nov 05, 2002	21.49	21.61	21.16	21.28	3,508,559	-0.03(-0.16%)
Nov 04, 2002	21.12	21.55	21.02	21.32	2,365,326	+0.19(+0.91%)

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.