Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	12.66	13.11	12.55	12.72	341,700	+0.01(+0.08%)
Jan 30, 2003	12.96	13.25	12.63	12.71	403,569	-0.25(-1.93%)
Jan 29, 2003	12.81	13.22	12.63	12.96	639,100	+0.05(+0.39%)
Jan 28, 2003	13.59	13.61	12.54	12.91	1,153,300	-0.59(-4.37%)
Jan 27, 2003	14.57	14.57	13.38	13.50	456,600	-1.09(-7.47%)
Jan 24, 2003	15.12	15.14	14.33	14.59	214,400	-0.52(-3.44%)
Jan 23, 2003	15.22	15.68	14.48	15.11	404,900	-0.14(-0.92%)
Jan 22, 2003	14.93	15.45	14.64	15.25	301,100	+0.29(+1.94%)
Jan 21, 2003	15.35	15.38	14.44	14.96	497,900	-0.45(-2.92%)
Jan 17, 2003	15.60	15.65	15.19	15.41	312,900	-0.32(-2.03%)
Jan 16, 2003	15.06	16.32	14.95	15.73	503,200	+0.66(+4.38%)
Jan 15, 2003	15.35	15.46	14.92	15.07	229,000	-0.28(-1.83%)
Jan 14, 2003	15.63	15.65	15.30	15.35	281,300	-0.25(-1.60%)
Jan 13, 2003	15.37	15.86	15.32	15.60	240,600	+0.26(+1.69%)
Jan 10, 2003	15.31	15.49	15.05	15.34	354,700	+0.02(+0.13%)
Jan 09, 2003	15.15	15.60	15.13	15.32	312,600	+0.17(+1.12%)
Jan 08, 2003	15.50	15.78	15.09	15.15	351,400	-0.44(-2.82%)
Jan 07, 2003	16.09	16.12	15.40	15.59	501,000	-0.19(-1.20%)
Jan 06, 2003	15.25	15.90	15.18	15.78	823,800	+0.71(+4.71%)
Jan 03, 2003	15.11	15.60	14.97	15.07	495,600	+0.06(+0.40%)
Jan 02, 2003	14.67	15.17	14.47	15.01	381,500	+0.41(+2.81%)
Dec 31, 2002	14.35	15.19	14.26	14.60	674,600	+0.29(+2.03%)
Dec 30, 2002	14.71	14.82	13.89	14.31	682,600	-0.30(-2.05%)
Dec 27, 2002	14.96	15.10	14.61	14.61	294,700	-0.34(-2.27%)
Dec 26, 2002	15.19	15.39	14.92	14.95	275,900	-0.22(-1.45%)
Dec 24, 2002	15.36	15.66	15.07	15.17	166,400	-0.16(-1.04%)
Dec 23, 2002	15.14	15.75	15.02	15.33	375,400	+0.02(+0.13%)
Dec 20, 2002	15.14	15.59	15.02	15.31	339,000	+0.06(+0.39%)
Dec 19, 2002	15.35	16.08	15.06	15.25	487,300	-0.15(-0.97%)
Dec 18, 2002	15.71	15.77	15.15	15.40	337,400	-0.27(-1.72%)
Dec 17, 2002	15.74	16.01	15.52	15.67	262,500	-0.07(-0.44%)
Dec 16, 2002	15.89	16.11	15.27	15.74	670,800	-0.22(-1.38%)
Dec 13, 2002	16.40	16.40	15.90	15.96	379,500	-0.45(-2.74%)
Dec 12, 2002	16.31	16.67	16.03	16.41	335,200	+0.15(+0.92%)
Dec 11, 2002	15.87	16.60	15.84	16.26	356,800	+0.17(+1.06%)
Dec 10, 2002	16.59	16.86	15.90	16.09	920,200	-0.71(-4.23%)
Dec 09, 2002	16.83	17.56	16.75	16.80	838,100	-0.24(-1.41%)
Dec 06, 2002	17.36	17.39	16.66	17.04	772,100	-0.21(-1.22%)
Dec 05, 2002	17.76	18.11	17.06	17.25	597,400	-0.48(-2.70%)
Dec 04, 2002	19.07	19.08	17.65	17.73	644,900	-1.39(-7.28%)
Dec 03, 2002	19.13	19.35	18.85	19.12	446,800	-0.12(-0.62%)
Dec 02, 2002	19.03	19.48	18.90	19.24	510,900	+0.22(+1.16%)
Nov 29, 2002	19.15	19.25	19.00	19.02	163,000	-0.05(-0.26%)
Nov 27, 2002	18.57	19.25	18.32	19.07	590,900	+0.85(+4.67%)
Nov 26, 2002	19.11	19.21	18.00	18.22	941,100	-0.81(-4.26%)
Nov 25, 2002	18.85	19.35	18.82	19.03	1,045,300	+0.32(+1.71%)
Nov 22, 2002	19.99	20.35	18.65	18.71	3,083,800	-2.68(-12.53%)
Nov 21, 2002	20.93	21.64	20.45	21.39	1,046,500	+0.45(+2.15%)
Nov 20, 2002	19.66	20.97	19.65	20.94	663,000	+1.31(+6.67%)
Nov 19, 2002	19.56	19.72	19.37	19.63	790,700	-0.01(-0.05%)
Nov 18, 2002	19.51	19.82	18.90	19.64	737,700	+0.72(+3.81%)
Nov 15, 2002	18.70	19.00	18.40	18.92	492,800	+0.29(+1.56%)
Nov 14, 2002	17.64	18.65	17.60	18.63	382,800	+1.03(+5.85%)
Nov 13, 2002	17.68	17.78	17.38	17.60	463,300	-0.26(-1.46%)
Nov 12, 2002	17.60	17.99	17.42	17.86	362,200	+0.27(+1.53%)
Nov 11, 2002	17.83	18.15	17.38	17.59	400,700	-0.30(-1.68%)
Nov 08, 2002	18.50	18.84	17.65	17.89	422,600	-0.58(-3.14%)
Nov 07, 2002	18.43	19.28	18.18	18.47	701,300	+0.05(+0.27%)
Nov 06, 2002	18.64	19.06	18.12	18.42	732,100	-0.42(-2.23%)
Nov 05, 2002	18.42	19.20	18.07	18.84	785,900	+0.43(+2.34%)
Nov 04, 2002	18.11	19.27	18.10	18.41	653,800	+0.32(+1.77%)

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.