Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	20.05	20.91	20.02	20.63	502,500	+0.51(+2.53%)
Jan 30, 2003	20.48	20.50	20.02	20.12	797,300	-0.34(-1.66%)
Jan 29, 2003	20.50	20.65	20.32	20.46	667,000	-0.20(-0.97%)
Jan 28, 2003	20.00	20.81	20.00	20.66	856,100	+0.66(+3.30%)
Jan 27, 2003	20.00	20.30	19.75	20.00	738,200	-0.56(-2.72%)
Jan 24, 2003	20.48	20.67	20.46	20.56	761,600	-0.13(-0.63%)
Jan 23, 2003	20.79	20.98	20.58	20.69	855,300	-0.15(-0.72%)
Jan 22, 2003	21.65	21.66	20.70	20.84	886,400	-0.87(-4.01%)
Jan 21, 2003	22.10	22.19	21.63	21.71	632,200	-0.59(-2.65%)
Jan 17, 2003	22.00	22.30	21.82	22.30	617,800	+0.32(+1.46%)
Jan 16, 2003	22.64	22.82	21.82	21.98	1,082,400	-0.52(-2.31%)
Jan 15, 2003	23.34	23.34	22.36	22.50	974,400	-0.83(-3.56%)
Jan 14, 2003	22.50	23.60	22.40	23.33	802,700	-0.02(-0.09%)
Jan 13, 2003	23.75	23.95	23.20	23.35	523,100	-0.51(-2.14%)
Jan 10, 2003	23.82	23.99	23.65	23.86	343,200	+0.04(+0.17%)
Jan 09, 2003	23.45	23.87	23.39	23.82	429,600	+0.59(+2.54%)
Jan 08, 2003	23.40	23.60	23.01	23.23	315,600	-0.17(-0.73%)
Jan 07, 2003	23.68	23.68	23.22	23.40	391,700	-0.28(-1.18%)
Jan 06, 2003	23.48	23.75	23.41	23.68	387,000	+0.26(+1.11%)
Jan 03, 2003	23.30	23.51	23.15	23.42	278,700	-0.07(-0.30%)
Jan 02, 2003	23.40	23.83	23.12	23.49	412,000	+0.23(+0.99%)
Dec 31, 2002	22.95	23.41	22.84	23.26	389,200	+0.22(+0.95%)
Dec 30, 2002	22.81	23.07	22.64	23.04	218,800	+0.12(+0.52%)
Dec 27, 2002	22.70	23.09	22.70	22.92	244,600	+0.00(+0.00%)
Dec 26, 2002	23.15	23.25	22.61	22.92	292,300	-0.30(-1.29%)
Dec 24, 2002	23.11	23.35	23.02	23.22	326,000	+0.11(+0.48%)
Dec 23, 2002	22.92	23.11	22.75	23.11	407,400	+0.18(+0.78%)
Dec 20, 2002	22.30	23.00	22.30	22.93	871,500	+0.62(+2.78%)
Dec 19, 2002	21.71	22.47	21.70	22.31	454,400	+0.45(+2.06%)
Dec 18, 2002	21.48	22.00	21.40	21.86	393,400	+0.36(+1.67%)
Dec 17, 2002	21.55	21.74	21.40	21.50	409,200	-0.14(-0.65%)
Dec 16, 2002	21.50	21.85	21.45	21.64	697,100	+0.06(+0.28%)
Dec 13, 2002	21.50	21.68	21.45	21.58	489,200	-0.12(-0.55%)
Dec 12, 2002	21.32	21.80	21.14	21.70	580,100	+0.13(+0.60%)
Dec 11, 2002	21.05	21.80	20.95	21.57	388,300	+0.33(+1.55%)
Dec 10, 2002	20.97	21.28	20.97	21.24	561,900	+0.30(+1.43%)
Dec 09, 2002	21.10	21.11	20.78	20.94	517,000	-0.17(-0.81%)
Dec 06, 2002	20.60	21.26	20.46	21.11	556,700	+0.43(+2.08%)
Dec 05, 2002	20.96	20.96	20.40	20.68	433,200	-0.34(-1.62%)
Dec 04, 2002	20.82	21.34	20.77	21.02	587,000	+0.20(+0.96%)
Dec 03, 2002	20.98	21.18	20.70	20.82	639,400	-0.27(-1.28%)
Dec 02, 2002	21.40	21.54	20.95	21.09	586,900	-0.31(-1.45%)
Nov 29, 2002	21.40	21.49	21.00	21.40	1,049,900	-0.13(-0.60%)
Nov 27, 2002	21.95	22.25	21.50	21.53	718,600	-0.66(-2.97%)
Nov 26, 2002	22.57	22.65	21.83	22.19	558,300	-0.39(-1.73%)
Nov 25, 2002	24.08	24.08	22.20	22.58	886,200	-1.49(-6.19%)
Nov 22, 2002	23.19	24.60	23.19	24.07	959,400	+0.82(+3.53%)
Nov 21, 2002	22.09	23.26	22.09	23.25	839,500	+1.41(+6.46%)
Nov 20, 2002	21.25	22.24	21.23	21.84	346,500	+0.61(+2.87%)
Nov 19, 2002	21.05	21.70	21.02	21.23	343,800	-0.03(-0.14%)
Nov 18, 2002	21.25	21.73	20.80	21.26	752,400	+0.15(+0.71%)
Nov 15, 2002	20.94	21.98	20.86	21.11	1,377,600	+0.17(+0.81%)
Nov 14, 2002	21.20	21.20	20.45	20.94	522,700	+0.53(+2.60%)
Nov 13, 2002	20.50	21.07	19.99	20.41	1,135,700	-0.05(-0.24%)
Nov 12, 2002	20.15	20.95	20.00	20.46	1,137,300	+0.46(+2.30%)
Nov 11, 2002	21.50	21.64	19.60	20.00	1,089,300	-1.50(-6.98%)
Nov 08, 2002	21.98	22.45	21.40	21.50	431,200	-0.39(-1.78%)
Nov 07, 2002	22.67	22.67	21.10	21.89	470,900	-0.78(-3.44%)
Nov 06, 2002	23.00	23.00	22.35	22.67	848,800	+0.16(+0.71%)
Nov 05, 2002	22.00	22.62	21.81	22.51	671,000	+0.70(+3.21%)
Nov 04, 2002	22.90	23.40	21.73	21.81	519,500	-1.19(-5.17%)

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.