Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	19.18	19.83	19.04	19.71	28,392,352	+0.53(+2.77%)
Jan 30, 2003	19.87	19.88	19.16	19.18	28,267,778	-0.36(-1.83%)
Jan 29, 2003	19.31	19.77	19.02	19.54	29,555,290	+0.69(+3.64%)
Jan 28, 2003	18.61	19.01	18.50	18.85	26,454,758	+0.48(+2.64%)
Jan 27, 2003	18.76	18.96	18.23	18.37	25,388,154	-0.50(-2.66%)
Jan 24, 2003	19.16	19.23	18.70	18.87	22,114,186	-0.42(-2.16%)
Jan 23, 2003	19.25	19.41	19.17	19.28	18,812,496	-0.05(-0.24%)
Jan 22, 2003	19.48	19.68	19.27	19.33	27,706,754	-0.25(-1.27%)
Jan 21, 2003	19.86	19.94	19.57	19.58	21,085,700	-0.46(-2.30%)
Jan 17, 2003	20.25	20.25	20.03	20.04	18,758,958	-0.21(-1.05%)
Jan 16, 2003	20.30	20.45	20.14	20.25	18,763,116	+0.09(+0.46%)
Jan 15, 2003	20.43	20.44	20.06	20.16	20,449,306	-0.28(-1.38%)
Jan 14, 2003	20.19	20.46	20.11	20.44	16,624,017	+0.18(+0.91%)
Jan 13, 2003	20.31	20.41	20.13	20.26	17,640,548	-0.08(-0.40%)
Jan 10, 2003	20.40	20.60	20.26	20.34	19,201,816	-0.29(-1.40%)
Jan 09, 2003	20.26	20.69	20.26	20.63	19,855,362	+0.43(+2.11%)
Jan 08, 2003	20.29	20.31	20.09	20.20	21,965,526	-0.09(-0.43%)
Jan 07, 2003	20.81	20.81	20.28	20.29	25,296,846	-0.71(-3.38%)
Jan 06, 2003	20.46	21.12	20.44	21.00	20,661,726	+0.51(+2.48%)
Jan 03, 2003	20.34	20.56	20.32	20.49	15,978,095	+0.02(+0.08%)
Jan 02, 2003	20.20	20.52	20.18	20.47	22,175,522	+0.31(+1.52%)
Dec 31, 2002	20.05	20.20	19.74	20.17	20,102,956	+0.11(+0.55%)
Dec 30, 2002	20.13	20.26	20.04	20.06	23,144,924	+0.06(+0.32%)
Dec 27, 2002	20.40	20.50	19.97	19.99	17,795,792	-0.39(-1.93%)
Dec 26, 2002	20.56	20.75	20.32	20.39	12,911,348	-0.06(-0.28%)
Dec 24, 2002	20.63	20.72	20.43	20.44	7,271,654	-0.19(-0.92%)
Dec 23, 2002	20.81	20.90	20.58	20.63	17,514,934	+0.03(+0.14%)
Dec 20, 2002	20.58	20.66	20.27	20.60	35,881,104	+0.32(+1.57%)
Dec 19, 2002	20.29	20.54	20.15	20.29	20,036,250	-0.23(-1.10%)
Dec 18, 2002	20.42	20.57	20.21	20.51	21,712,910	+0.01(+0.06%)
Dec 17, 2002	20.72	20.81	20.32	20.50	19,577,796	-0.20(-0.95%)
Dec 16, 2002	20.43	20.81	20.37	20.70	23,412,268	+0.47(+2.34%)
Dec 13, 2002	19.99	20.51	19.92	20.22	27,057,712	+0.09(+0.46%)
Dec 12, 2002	20.20	20.24	20.00	20.13	16,587,805	-0.08(-0.40%)
Dec 11, 2002	20.29	20.42	20.00	20.21	17,317,934	-0.01(-0.06%)
Dec 10, 2002	19.80	20.25	19.77	20.22	16,461,497	+0.31(+1.54%)
Dec 09, 2002	20.29	20.40	19.85	19.92	20,853,874	-0.37(-1.82%)
Dec 06, 2002	19.85	20.29	19.82	20.29	21,884,786	+0.22(+1.09%)
Dec 05, 2002	20.07	20.14	19.86	20.07	19,663,214	+0.00(+0.00%)
Dec 04, 2002	20.15	20.30	19.72	20.07	23,389,052	-0.08(-0.37%)
Dec 03, 2002	19.80	20.24	19.80	20.14	22,507,838	+0.18(+0.92%)
Dec 02, 2002	20.29	20.43	19.68	19.96	20,451,560	-0.13(-0.63%)
Nov 29, 2002	20.19	20.19	19.99	20.09	9,016,061	-0.09(-0.46%)
Nov 27, 2002	19.94	20.22	19.77	20.18	18,156,004	+0.58(+2.94%)
Nov 26, 2002	19.68	19.84	19.52	19.60	20,398,368	-0.37(-1.85%)
Nov 25, 2002	19.68	20.05	19.58	19.97	16,453,527	+0.22(+1.11%)
Nov 22, 2002	20.09	20.11	19.65	19.75	24,390,682	-0.37(-1.84%)
Nov 21, 2002	20.42	20.43	19.97	20.12	21,804,392	-0.22(-1.08%)
Nov 20, 2002	20.14	20.43	20.11	20.34	17,752,130	+0.02(+0.11%)
Nov 19, 2002	20.20	20.48	20.12	20.32	17,173,606	+0.13(+0.66%)
Nov 18, 2002	20.21	20.36	19.93	20.18	15,502,662	+0.07(+0.34%)
Nov 15, 2002	19.77	20.19	19.75	20.11	19,381,144	+0.20(+1.01%)
Nov 14, 2002	19.59	20.11	19.53	19.91	22,623,058	+0.63(+3.29%)
Nov 13, 2002	19.71	19.84	19.05	19.28	21,247,008	-0.37(-1.88%)
Nov 12, 2002	19.77	19.96	19.50	19.65	18,103,680	+0.10(+0.50%)
Nov 11, 2002	20.00	20.11	19.39	19.55	15,175,716	-0.43(-2.14%)
Nov 08, 2002	20.03	20.09	19.86	19.98	16,881,312	+0.08(+0.38%)
Nov 07, 2002	20.17	20.26	19.63	19.90	17,400,580	-0.36(-1.79%)
Nov 06, 2002	20.40	20.48	19.74	20.26	22,535,908	-0.27(-1.32%)
Nov 05, 2002	19.92	20.69	19.80	20.54	23,976,584	+0.76(+3.85%)
Nov 04, 2002	19.91	20.06	19.63	19.77	21,485,590	-0.23(-1.15%)

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.