Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	21.85	21.90	21.44	21.70	1,592,500	-0.20(-0.91%)
Jan 30, 2003	22.75	22.76	21.85	21.90	1,543,300	-0.72(-3.18%)
Jan 29, 2003	21.40	22.95	21.40	22.62	2,087,200	+1.44(+6.80%)
Jan 28, 2003	21.55	21.60	20.95	21.18	767,700	-0.32(-1.49%)
Jan 27, 2003	21.56	21.65	21.27	21.50	854,500	-0.06(-0.28%)
Jan 24, 2003	21.66	21.91	21.22	21.56	870,900	-0.09(-0.42%)
Jan 23, 2003	22.04	22.05	21.39	21.65	1,280,100	-0.41(-1.86%)
Jan 22, 2003	21.88	22.40	21.79	22.06	1,004,200	+0.19(+0.87%)
Jan 21, 2003	22.08	22.28	21.85	21.87	909,000	-0.27(-1.22%)
Jan 17, 2003	22.25	22.37	22.05	22.14	544,800	-0.26(-1.16%)
Jan 16, 2003	22.67	22.83	22.27	22.40	1,256,100	-0.43(-1.88%)
Jan 15, 2003	22.49	22.85	22.18	22.83	885,000	+0.26(+1.15%)
Jan 14, 2003	22.49	22.70	22.32	22.57	631,700	+0.18(+0.80%)
Jan 13, 2003	22.57	22.78	22.36	22.39	1,490,400	-0.51(-2.23%)
Jan 10, 2003	22.63	22.97	22.46	22.90	2,083,100	+0.02(+0.09%)
Jan 09, 2003	22.57	23.01	22.42	22.88	1,957,100	+0.28(+1.24%)
Jan 08, 2003	22.57	22.68	22.39	22.60	1,935,500	+0.16(+0.71%)
Jan 07, 2003	22.00	22.70	21.90	22.44	1,521,100	+0.17(+0.76%)
Jan 06, 2003	21.81	22.42	21.77	22.27	1,116,900	+0.33(+1.50%)
Jan 03, 2003	22.25	22.55	21.56	21.94	2,535,900	+0.55(+2.57%)
Jan 02, 2003	20.53	21.39	20.52	21.39	1,320,900	+0.94(+4.60%)
Dec 31, 2002	20.45	20.68	20.27	20.45	835,000	+0.12(+0.59%)
Dec 30, 2002	20.35	20.73	20.15	20.33	943,800	-0.13(-0.64%)
Dec 27, 2002	20.55	20.80	20.38	20.46	762,900	-0.42(-2.01%)
Dec 26, 2002	20.85	21.18	20.75	20.88	1,040,500	+0.03(+0.14%)
Dec 24, 2002	20.80	20.95	20.75	20.85	449,800	+0.01(+0.05%)
Dec 23, 2002	20.80	21.09	20.60	20.84	977,500	+0.03(+0.14%)
Dec 20, 2002	20.29	20.90	20.29	20.81	2,249,400	+0.53(+2.61%)
Dec 19, 2002	20.35	20.62	20.08	20.28	1,278,200	-0.19(-0.93%)
Dec 18, 2002	19.50	20.66	19.50	20.47	2,267,800	+0.86(+4.39%)
Dec 17, 2002	19.91	20.00	19.00	19.61	1,859,200	-0.59(-2.92%)
Dec 16, 2002	20.54	20.68	19.99	20.20	1,415,300	-0.19(-0.93%)
Dec 13, 2002	20.48	20.62	20.39	20.39	1,413,600	-0.12(-0.59%)
Dec 12, 2002	20.49	20.79	20.40	20.51	862,800	+0.11(+0.54%)
Dec 11, 2002	20.35	20.51	20.24	20.40	891,500	-0.25(-1.21%)
Dec 10, 2002	20.65	20.75	20.20	20.65	738,400	-0.06(-0.29%)
Dec 09, 2002	20.63	20.95	20.26	20.71	605,500	-0.07(-0.34%)
Dec 06, 2002	20.55	20.90	20.50	20.78	646,000	+0.10(+0.48%)
Dec 05, 2002	20.89	20.90	20.37	20.68	715,200	+0.04(+0.19%)
Dec 04, 2002	20.50	21.08	20.40	20.64	998,200	+0.04(+0.19%)
Dec 03, 2002	20.50	20.92	20.50	20.60	2,112,100	-1.16(-5.33%)
Dec 02, 2002	21.75	22.00	21.66	21.76	949,800	+0.13(+0.60%)
Nov 29, 2002	21.80	21.85	21.31	21.63	399,400	-0.09(-0.41%)
Nov 27, 2002	21.45	21.72	21.21	21.72	704,800	+0.38(+1.78%)
Nov 26, 2002	21.50	21.69	21.31	21.34	1,206,700	-0.30(-1.39%)
Nov 25, 2002	21.40	22.00	21.35	21.64	1,325,800	+0.31(+1.45%)
Nov 22, 2002	21.28	21.84	21.27	21.33	1,775,800	+0.03(+0.14%)
Nov 21, 2002	20.70	21.46	20.70	21.30	1,606,200	+0.70(+3.40%)
Nov 20, 2002	20.25	20.92	19.91	20.60	1,488,700	+0.35(+1.73%)
Nov 19, 2002	19.97	20.44	19.80	20.25	1,131,600	+0.25(+1.25%)
Nov 18, 2002	20.00	20.20	19.85	20.00	1,410,100	+0.00(+0.00%)
Nov 15, 2002	19.70	20.22	19.70	20.00	2,431,500	+0.20(+1.01%)
Nov 14, 2002	19.50	20.00	19.36	19.80	1,726,500	+0.68(+3.56%)
Nov 13, 2002	19.00	19.21	18.85	19.12	2,059,900	-0.06(-0.31%)
Nov 12, 2002	19.25	19.40	18.87	19.18	1,289,000	+0.01(+0.05%)
Nov 11, 2002	19.75	19.76	18.90	19.17	1,843,800	+0.12(+0.63%)
Nov 08, 2002	18.95	19.75	18.85	19.05	1,089,700	-0.39(-2.01%)
Nov 07, 2002	19.15	20.00	19.02	19.44	1,887,100	-0.14(-0.72%)
Nov 06, 2002	18.95	19.96	18.71	19.58	3,317,400	+0.86(+4.59%)
Nov 05, 2002	18.58	18.77	18.00	18.72	3,452,600	+0.22(+1.19%)
Nov 04, 2002	18.85	19.22	18.33	18.50	2,732,800	-0.10(-0.54%)

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.