Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	21.91	22.36	21.76	22.36	42,729	+0.53(+2.43%)
Jan 30, 2003	22.39	22.39	21.66	21.83	537,562	-0.58(-2.59%)
Jan 29, 2003	22.59	22.59	21.82	22.41	41,075	-0.20(-0.90%)
Jan 28, 2003	21.87	22.61	21.69	22.61	40,799	+0.79(+3.62%)
Jan 27, 2003	21.76	22.06	21.76	21.82	17,918	-0.08(-0.36%)
Jan 24, 2003	22.52	22.52	21.90	21.90	25,913	-0.69(-3.05%)
Jan 23, 2003	23.18	23.18	22.38	22.59	25,775	-0.48(-2.08%)
Jan 22, 2003	22.85	23.28	22.82	23.07	28,256	+0.25(+1.11%)
Jan 21, 2003	23.47	23.58	22.82	22.82	125,706	-0.73(-3.08%)
Jan 17, 2003	23.93	24.05	23.54	23.54	14,197	-0.40(-1.67%)
Jan 16, 2003	23.52	24.06	23.51	23.94	25,086	+0.43(+1.82%)
Jan 15, 2003	23.83	23.83	23.40	23.51	194,900	-0.32(-1.34%)
Jan 14, 2003	24.01	24.09	23.81	23.83	20,399	-0.33(-1.35%)
Jan 13, 2003	23.67	24.30	23.57	24.16	32,529	+0.44(+1.83%)
Jan 10, 2003	23.61	23.72	23.51	23.72	14,472	+0.05(+0.21%)
Jan 09, 2003	23.67	23.72	23.48	23.67	29,772	+0.05(+0.22%)
Jan 08, 2003	23.80	24.09	23.61	23.62	37,078	-0.25(-1.03%)
Jan 07, 2003	23.60	23.97	23.14	23.87	156,031	+0.28(+1.17%)
Jan 06, 2003	22.80	23.88	22.80	23.59	41,764	+0.85(+3.73%)
Jan 03, 2003	22.56	22.82	22.24	22.74	23,294	+0.07(+0.32%)
Jan 02, 2003	21.94	22.67	21.94	22.67	32,529	+0.88(+4.03%)
Dec 31, 2002	21.83	22.02	21.77	21.79	56,926	+0.04(+0.17%)
Dec 30, 2002	22.13	22.13	21.37	21.76	74,431	-0.36(-1.64%)
Dec 27, 2002	22.38	22.48	22.02	22.12	117,850	-0.34(-1.52%)
Dec 26, 2002	22.53	22.74	22.42	22.46	32,115	-0.07(-0.29%)
Dec 24, 2002	22.61	22.62	22.53	22.53	3,170	-0.10(-0.45%)
Dec 23, 2002	22.82	22.82	22.49	22.63	53,894	-0.01(-0.03%)
Dec 20, 2002	22.62	22.65	22.48	22.64	38,180	+0.01(+0.06%)
Dec 19, 2002	22.74	22.85	22.62	22.62	33,769	-0.08(-0.35%)
Dec 18, 2002	23.40	23.40	22.69	22.70	29,359	-0.77(-3.28%)
Dec 17, 2002	23.65	23.69	23.08	23.47	33,494	-0.11(-0.46%)
Dec 16, 2002	23.14	23.58	23.11	23.58	21,364	+0.40(+1.72%)
Dec 13, 2002	23.71	23.76	23.05	23.18	29,497	-0.22(-0.96%)
Dec 12, 2002	23.71	23.76	23.32	23.40	47,002	-0.32(-1.35%)
Dec 11, 2002	23.25	23.72	23.25	23.72	33,218	+0.40(+1.71%)
Dec 10, 2002	23.22	23.51	23.22	23.32	36,113	+0.22(+0.94%)
Dec 09, 2002	23.25	23.25	22.78	23.11	58,856	-0.22(-0.93%)
Dec 06, 2002	23.30	23.72	23.17	23.32	46,037	+0.04(+0.16%)
Dec 05, 2002	23.69	23.69	23.07	23.29	47,415	-0.46(-1.96%)
Dec 04, 2002	23.80	23.94	23.43	23.75	81,323	-0.07(-0.27%)
Dec 03, 2002	23.83	23.94	23.72	23.82	60,234	-0.12(-0.52%)
Dec 02, 2002	24.05	24.20	23.69	23.94	132,874	+0.00(+0.00%)
Nov 29, 2002	24.20	24.61	23.93	23.94	64,645	-0.26(-1.08%)
Nov 27, 2002	23.18	24.32	23.18	24.20	164,852	+1.20(+5.24%)
Nov 26, 2002	22.29	23.25	22.29	23.00	133,839	+0.71(+3.19%)
Nov 25, 2002	21.55	22.53	21.55	22.29	100,482	+0.81(+3.78%)
Nov 22, 2002	20.67	21.47	20.67	21.47	28,945	+0.91(+4.41%)
Nov 21, 2002	20.76	20.76	20.46	20.57	62,439	-0.24(-1.15%)
Nov 20, 2002	20.17	20.89	20.10	20.81	40,248	+0.75(+3.72%)
Nov 19, 2002	20.10	20.42	19.73	20.06	84,218	-0.07(-0.32%)
Nov 18, 2002	20.51	20.61	20.05	20.13	41,350	-0.38(-1.84%)
Nov 15, 2002	20.64	20.67	20.45	20.50	32,529	+0.12(+0.57%)
Nov 14, 2002	20.17	20.70	20.16	20.39	20,399	+0.22(+1.08%)
Nov 13, 2002	20.16	20.37	20.15	20.17	8,408	+0.00(+0.00%)
Nov 12, 2002	19.99	20.28	19.99	20.17	39,283	+0.07(+0.32%)
Nov 11, 2002	20.67	20.67	20.10	20.10	10,613	-0.57(-2.77%)
Nov 08, 2002	20.68	21.13	20.38	20.68	31,151	-0.09(-0.42%)
Nov 07, 2002	21.69	21.69	20.76	20.76	33,356	-0.99(-4.54%)
Nov 06, 2002	21.26	21.75	21.26	21.75	26,740	+0.57(+2.67%)
Nov 05, 2002	22.42	22.42	21.18	21.18	57,340	-1.20(-5.38%)
Nov 04, 2002	21.98	22.45	21.98	22.39	18,607	+0.41(+1.85%)

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.