Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	19.33	19.99	19.20	19.87	28,163,594	+0.54(+2.77%)
Jan 30, 2003	20.03	20.04	19.31	19.33	28,040,022	-0.36(-1.83%)
Jan 29, 2003	19.46	19.93	19.18	19.70	29,317,162	+0.69(+3.64%)
Jan 28, 2003	18.76	19.17	18.65	19.00	26,241,612	+0.49(+2.64%)
Jan 27, 2003	18.91	19.11	18.37	18.51	25,183,602	-0.51(-2.66%)
Jan 24, 2003	19.32	19.39	18.85	19.02	21,936,012	-0.42(-2.15%)
Jan 23, 2003	19.40	19.57	19.32	19.44	18,660,922	-0.05(-0.24%)
Jan 22, 2003	19.64	19.84	19.43	19.49	27,483,518	-0.25(-1.27%)
Jan 21, 2003	20.02	20.10	19.72	19.74	20,915,812	-0.47(-2.30%)
Jan 17, 2003	20.42	20.42	20.19	20.20	18,607,816	-0.22(-1.05%)
Jan 16, 2003	20.47	20.62	20.30	20.42	18,611,940	+0.09(+0.46%)
Jan 15, 2003	20.60	20.60	20.22	20.32	20,284,546	-0.29(-1.38%)
Jan 14, 2003	20.35	20.63	20.28	20.61	16,490,077	+0.19(+0.91%)
Jan 13, 2003	20.48	20.57	20.29	20.42	17,498,418	-0.08(-0.40%)
Jan 10, 2003	20.57	20.77	20.42	20.50	19,047,106	-0.29(-1.40%)
Jan 09, 2003	20.42	20.86	20.42	20.80	19,695,388	+0.43(+2.11%)
Jan 08, 2003	20.45	20.48	20.25	20.36	21,788,550	-0.09(-0.43%)
Jan 07, 2003	20.98	20.98	20.45	20.45	25,093,028	-0.72(-3.38%)
Jan 06, 2003	20.63	21.30	20.60	21.17	20,495,254	+0.51(+2.48%)
Jan 03, 2003	20.51	20.73	20.48	20.66	15,849,359	+0.02(+0.08%)
Jan 02, 2003	20.36	20.68	20.35	20.64	21,996,852	+0.31(+1.52%)
Dec 31, 2002	20.21	20.36	19.91	20.33	19,940,984	+0.11(+0.55%)
Dec 30, 2002	20.29	20.42	20.20	20.22	22,958,446	+0.06(+0.32%)
Dec 27, 2002	20.57	20.67	20.13	20.16	17,652,410	-0.40(-1.92%)
Dec 26, 2002	20.73	20.92	20.49	20.55	12,807,321	-0.06(-0.28%)
Dec 24, 2002	20.80	20.89	20.60	20.61	7,213,066	-0.19(-0.92%)
Dec 23, 2002	20.98	21.07	20.74	20.80	17,373,814	+0.03(+0.14%)
Dec 20, 2002	20.74	20.83	20.43	20.77	35,592,008	+0.32(+1.56%)
Dec 19, 2002	20.45	20.70	20.31	20.45	19,874,816	-0.23(-1.10%)
Dec 18, 2002	20.59	20.74	20.37	20.68	21,537,968	+0.01(+0.06%)
Dec 17, 2002	20.89	20.98	20.48	20.67	19,420,058	-0.20(-0.95%)
Dec 16, 2002	20.60	20.98	20.54	20.86	23,223,636	+0.48(+2.34%)
Dec 13, 2002	20.15	20.68	20.09	20.39	26,839,706	+0.09(+0.46%)
Dec 12, 2002	20.36	20.41	20.17	20.29	16,454,157	-0.08(-0.40%)
Dec 11, 2002	20.45	20.59	20.16	20.38	17,178,402	-0.01(-0.06%)
Dec 10, 2002	19.96	20.41	19.93	20.39	16,328,866	+0.31(+1.54%)
Dec 09, 2002	20.45	20.57	20.01	20.08	20,685,854	-0.37(-1.82%)
Dec 06, 2002	20.02	20.45	19.98	20.45	21,708,460	+0.22(+1.09%)
Dec 05, 2002	20.23	20.31	20.02	20.23	19,504,788	+0.00(+0.00%)
Dec 04, 2002	20.31	20.46	19.88	20.23	23,200,606	-0.08(-0.37%)
Dec 03, 2002	19.96	20.41	19.96	20.31	22,326,492	+0.19(+0.93%)
Dec 02, 2002	20.45	20.60	19.84	20.12	20,286,780	-0.13(-0.63%)
Nov 29, 2002	20.35	20.35	20.15	20.25	8,943,418	-0.09(-0.46%)
Nov 27, 2002	20.10	20.38	19.93	20.34	18,009,720	+0.58(+2.94%)
Nov 26, 2002	19.84	20.00	19.68	19.76	20,234,018	-0.37(-1.85%)
Nov 25, 2002	19.84	20.21	19.74	20.13	16,320,960	+0.22(+1.11%)
Nov 22, 2002	20.25	20.27	19.81	19.91	24,194,166	-0.37(-1.84%)
Nov 21, 2002	20.59	20.60	20.13	20.28	21,628,714	-0.22(-1.08%)
Nov 20, 2002	20.31	20.60	20.28	20.50	17,609,100	+0.02(+0.11%)
Nov 19, 2002	20.36	20.64	20.28	20.48	17,035,238	+0.13(+0.66%)
Nov 18, 2002	20.37	20.53	20.09	20.35	15,377,757	+0.07(+0.34%)
Nov 15, 2002	19.93	20.36	19.91	20.28	19,224,988	+0.20(+1.01%)
Nov 14, 2002	19.75	20.28	19.68	20.07	22,440,784	+0.64(+3.29%)
Nov 13, 2002	19.87	20.00	19.20	19.43	21,075,820	-0.37(-1.88%)
Nov 12, 2002	19.93	20.13	19.65	19.81	17,957,816	+0.10(+0.50%)
Nov 11, 2002	20.16	20.27	19.55	19.71	15,053,445	-0.43(-2.14%)
Nov 08, 2002	20.19	20.25	20.02	20.14	16,745,299	+0.08(+0.38%)
Nov 07, 2002	20.34	20.42	19.79	20.06	17,260,382	-0.37(-1.79%)
Nov 06, 2002	20.57	20.64	19.90	20.43	22,354,334	-0.27(-1.32%)
Nov 05, 2002	20.08	20.86	19.96	20.70	23,783,404	+0.77(+3.85%)
Nov 04, 2002	20.07	20.22	19.79	19.93	21,312,480	-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.