Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	17.99	18.97	17.98	18.79	2,829,931	+0.55(+3.04%)
Jan 30, 2003	18.83	18.83	18.22	18.23	2,330,944	-0.59(-3.13%)
Jan 29, 2003	18.53	18.97	18.33	18.82	2,111,858	+0.02(+0.10%)
Jan 28, 2003	18.53	18.83	18.51	18.80	1,341,287	+0.31(+1.66%)
Jan 27, 2003	19.07	19.08	18.44	18.50	1,651,854	-0.57(-2.99%)
Jan 24, 2003	19.43	19.49	19.05	19.07	1,247,467	-0.53(-2.71%)
Jan 23, 2003	19.35	19.66	19.29	19.60	1,565,831	+0.28(+1.43%)
Jan 22, 2003	19.57	19.70	19.28	19.32	1,525,808	-0.27(-1.37%)
Jan 21, 2003	20.15	20.18	19.59	19.59	1,139,353	-0.47(-2.32%)
Jan 17, 2003	20.20	20.34	20.01	20.05	1,466,293	-0.19(-0.95%)
Jan 16, 2003	19.95	20.49	19.95	20.25	2,178,909	+0.30(+1.49%)
Jan 15, 2003	20.14	20.14	19.78	19.95	1,750,092	-0.17(-0.84%)
Jan 14, 2003	20.03	20.25	20.03	20.12	1,877,698	+0.07(+0.36%)
Jan 13, 2003	20.49	20.49	20.05	20.05	1,940,071	-0.21(-1.04%)
Jan 10, 2003	20.01	20.41	19.97	20.26	1,833,776	+0.18(+0.88%)
Jan 09, 2003	19.76	20.11	19.71	20.08	1,945,009	+0.41(+2.09%)
Jan 08, 2003	20.00	20.04	19.64	19.67	2,013,360	-0.38(-1.88%)
Jan 07, 2003	20.20	20.24	19.98	20.05	1,704,611	-0.14(-0.69%)
Jan 06, 2003	19.89	20.27	19.89	20.19	1,989,970	+0.32(+1.63%)
Jan 03, 2003	19.90	19.93	19.72	19.86	1,431,468	-0.02(-0.12%)
Jan 02, 2003	19.39	19.90	19.28	19.89	1,820,262	+0.59(+3.05%)
Dec 31, 2002	19.35	19.43	18.94	19.30	1,559,074	+0.02(+0.08%)
Dec 30, 2002	19.07	19.37	18.99	19.28	1,565,831	+0.25(+1.33%)
Dec 27, 2002	19.12	19.34	19.03	19.03	1,468,372	-0.07(-0.38%)
Dec 26, 2002	19.08	19.43	18.99	19.10	1,019,544	+0.05(+0.28%)
Dec 24, 2002	19.07	19.20	19.05	19.05	348,511	-0.03(-0.14%)
Dec 23, 2002	19.26	19.34	18.98	19.07	1,532,045	-0.13(-0.66%)
Dec 20, 2002	18.97	19.32	18.97	19.20	1,857,426	+0.37(+1.94%)
Dec 19, 2002	18.95	19.20	18.77	18.84	1,498,520	-0.15(-0.79%)
Dec 18, 2002	19.14	19.24	18.89	18.98	2,797,705	-0.43(-2.20%)
Dec 17, 2002	19.42	19.58	19.32	19.41	2,338,481	-0.06(-0.30%)
Dec 16, 2002	18.66	19.47	18.66	19.47	2,593,692	+0.81(+4.33%)
Dec 13, 2002	18.75	18.85	18.59	18.66	2,114,197	-0.09(-0.47%)
Dec 12, 2002	18.53	18.80	18.39	18.75	2,238,164	+0.13(+0.72%)
Dec 11, 2002	18.39	18.80	18.22	18.62	1,410,677	+0.13(+0.69%)
Dec 10, 2002	18.28	18.49	18.08	18.49	1,312,179	+0.28(+1.52%)
Dec 09, 2002	18.28	18.53	18.17	18.21	1,690,318	-0.28(-1.52%)
Dec 06, 2002	17.93	18.62	17.91	18.49	1,217,580	+0.24(+1.33%)
Dec 05, 2002	18.47	18.47	18.09	18.25	1,063,465	-0.17(-0.94%)
Dec 04, 2002	18.53	18.62	18.08	18.42	1,290,608	-0.11(-0.58%)
Dec 03, 2002	18.75	18.82	18.43	18.53	1,760,488	-0.22(-1.17%)
Dec 02, 2002	19.46	19.49	18.58	18.75	2,085,089	-0.52(-2.70%)
Nov 29, 2002	19.01	19.31	18.97	19.27	1,224,856	+0.38(+2.02%)
Nov 27, 2002	18.16	18.90	18.08	18.89	2,030,252	+0.82(+4.51%)
Nov 26, 2002	18.11	18.18	17.83	18.07	2,689,591	-0.04(-0.23%)
Nov 25, 2002	17.95	18.35	17.77	18.12	1,859,765	+0.11(+0.62%)
Nov 22, 2002	18.47	18.72	17.95	18.00	4,274,134	-0.47(-2.56%)
Nov 21, 2002	17.03	18.49	16.98	18.48	10,492,758	-0.15(-0.79%)
Nov 20, 2002	18.54	18.70	18.20	18.62	1,116,743	+0.15(+0.79%)
Nov 19, 2002	18.41	18.72	18.12	18.48	1,753,211	+0.07(+0.40%)
Nov 18, 2002	18.93	18.97	18.40	18.40	1,435,626	-0.43(-2.29%)
Nov 15, 2002	18.66	18.98	18.58	18.84	1,174,438	+0.05(+0.29%)
Nov 14, 2002	18.41	18.82	18.33	18.78	957,690	+0.58(+3.19%)
Nov 13, 2002	18.35	18.69	17.98	18.20	2,238,683	-0.20(-1.07%)
Nov 12, 2002	17.74	18.53	17.66	18.40	2,160,457	+0.66(+3.71%)
Nov 11, 2002	18.18	18.24	17.64	17.74	1,100,110	-0.45(-2.50%)
Nov 08, 2002	18.58	18.91	18.04	18.19	1,384,688	-0.35(-1.91%)
Nov 07, 2002	19.14	19.16	18.50	18.55	1,087,895	-0.76(-3.95%)
Nov 06, 2002	18.85	19.32	18.69	19.31	1,399,502	+0.52(+2.79%)
Nov 05, 2002	18.73	19.03	18.60	18.78	1,810,386	+0.05(+0.27%)
Nov 04, 2002	19.01	19.24	18.66	18.73	2,649,828	-0.10(-0.53%)

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.