Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	13.12	13.53	13.07	13.39	1,470,928	+0.27(+2.02%)
Jan 30, 2003	13.53	13.53	13.12	13.13	1,202,830	-0.41(-3.00%)
Jan 29, 2003	13.48	13.57	13.17	13.53	2,341,645	+0.06(+0.42%)
Jan 28, 2003	13.39	13.50	13.26	13.47	1,345,508	+0.17(+1.27%)
Jan 27, 2003	13.49	13.53	13.24	13.31	1,216,475	-0.19(-1.38%)
Jan 24, 2003	13.85	13.85	13.42	13.49	1,025,837	-0.35(-2.50%)
Jan 23, 2003	13.75	13.86	13.50	13.84	2,476,698	+0.27(+2.01%)
Jan 22, 2003	13.72	13.79	13.54	13.56	2,380,977	-0.36(-2.60%)
Jan 21, 2003	14.30	14.35	13.88	13.93	1,628,054	-0.38(-2.62%)
Jan 17, 2003	14.61	14.61	14.22	14.30	1,853,008	-0.31(-2.11%)
Jan 16, 2003	14.55	14.90	14.55	14.61	3,433,504	-0.16(-1.10%)
Jan 15, 2003	14.89	14.90	14.63	14.77	2,199,168	-0.18(-1.22%)
Jan 14, 2003	15.12	15.17	14.95	14.96	1,601,164	-0.28(-1.81%)
Jan 13, 2003	15.28	15.35	15.12	15.23	1,658,557	+0.10(+0.64%)
Jan 10, 2003	15.07	15.22	14.85	15.14	1,222,295	+0.02(+0.13%)
Jan 09, 2003	15.22	15.32	15.04	15.12	2,675,363	+0.05(+0.35%)
Jan 08, 2003	15.61	15.61	15.01	15.06	3,239,855	-0.59(-3.76%)
Jan 07, 2003	15.78	16.06	15.62	15.65	3,573,372	-0.56(-3.46%)
Jan 06, 2003	15.83	16.26	15.83	16.21	1,650,530	+0.34(+2.13%)
Jan 03, 2003	15.87	15.91	15.71	15.87	1,282,497	+0.01(+0.06%)
Jan 02, 2003	15.53	15.90	15.33	15.86	2,124,116	+0.54(+3.51%)
Dec 31, 2002	15.25	15.40	15.15	15.33	676,867	+0.08(+0.50%)
Dec 30, 2002	15.21	15.34	15.11	15.25	584,157	+0.02(+0.11%)
Dec 27, 2002	15.45	15.45	15.23	15.23	621,080	-0.14(-0.93%)
Dec 26, 2002	15.46	15.68	15.34	15.38	711,182	-0.01(-0.04%)
Dec 24, 2002	15.38	15.54	15.38	15.38	392,113	-0.08(-0.52%)
Dec 23, 2002	15.51	15.53	15.37	15.46	664,827	-0.05(-0.34%)
Dec 20, 2002	15.45	15.56	15.42	15.51	1,628,456	+0.10(+0.65%)
Dec 19, 2002	15.48	15.77	15.37	15.41	2,782,121	-0.07(-0.45%)
Dec 18, 2002	15.56	15.60	15.36	15.48	1,578,890	-0.09(-0.55%)
Dec 17, 2002	15.03	15.65	15.54	15.57	1,863,242	+0.07(+0.45%)
Dec 16, 2002	15.03	15.53	15.00	15.50	1,188,983	+0.59(+3.97%)
Dec 13, 2002	15.18	15.18	14.85	14.91	770,381	-0.33(-2.18%)
Dec 12, 2002	15.17	15.29	14.92	15.24	652,385	+0.14(+0.90%)
Dec 11, 2002	15.06	15.17	14.83	15.11	573,521	+0.04(+0.29%)
Dec 10, 2002	14.93	15.08	14.85	15.06	651,181	+0.18(+1.18%)
Dec 09, 2002	15.21	15.23	14.89	14.89	983,093	-0.40(-2.59%)
Dec 06, 2002	15.20	15.40	15.12	15.28	868,509	+0.01(+0.07%)
Dec 05, 2002	15.45	15.51	15.27	15.27	1,384,839	-0.07(-0.43%)
Dec 04, 2002	15.09	15.42	14.97	15.34	1,535,946	+0.26(+1.70%)
Dec 03, 2002	15.28	15.42	15.08	15.08	1,135,805	-0.46(-2.93%)
Dec 02, 2002	15.84	16.01	15.42	15.54	1,252,396	+0.03(+0.17%)
Nov 29, 2002	15.60	15.70	15.51	15.51	732,052	-0.08(-0.51%)
Nov 27, 2002	15.13	15.65	15.12	15.59	1,386,846	+0.55(+3.64%)
Nov 26, 2002	15.58	15.58	15.04	15.04	1,759,695	-0.56(-3.58%)
Nov 25, 2002	15.49	15.63	15.30	15.60	910,851	+0.12(+0.79%)
Nov 22, 2002	15.58	15.78	15.44	15.48	834,997	-0.09(-0.60%)
Nov 21, 2002	15.28	15.61	15.13	15.57	957,809	+0.40(+2.65%)
Nov 20, 2002	14.83	15.21	14.67	15.17	1,229,920	+0.40(+2.72%)
Nov 19, 2002	14.75	14.91	14.62	14.77	779,612	+0.02(+0.11%)
Nov 18, 2002	14.95	15.00	14.67	14.75	698,941	-0.09(-0.58%)
Nov 15, 2002	14.83	15.00	14.62	14.84	978,679	+0.01(+0.05%)
Nov 14, 2002	14.62	14.86	14.60	14.83	758,340	+0.38(+2.62%)
Nov 13, 2002	14.42	14.60	14.18	14.45	985,903	+0.04(+0.25%)
Nov 12, 2002	14.28	14.57	14.17	14.41	968,444	+0.31(+2.21%)
Nov 11, 2002	14.63	14.68	14.02	14.10	1,637,285	-0.77(-5.18%)
Nov 08, 2002	14.80	15.15	14.71	14.87	876,737	+0.09(+0.63%)
Nov 07, 2002	14.95	14.95	14.71	14.78	1,161,692	-0.33(-2.18%)
Nov 06, 2002	14.87	15.14	14.71	15.11	1,736,618	+0.33(+2.20%)
Nov 05, 2002	14.81	14.87	14.70	14.78	1,511,664	-0.03(-0.20%)
Nov 04, 2002	14.95	15.27	14.74	14.81	1,898,159	+0.01(+0.04%)

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.