Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	12.78	13.37	12.70	13.25	2,258,108	+0.29(+2.27%)
Jan 30, 2003	13.33	13.38	12.92	12.96	2,518,424	-0.33(-2.51%)
Jan 29, 2003	13.03	13.47	12.89	13.29	2,768,074	+0.26(+1.98%)
Jan 28, 2003	13.45	13.45	11.95	13.03	7,339,199	-0.42(-3.09%)
Jan 27, 2003	13.44	13.68	13.27	13.45	2,459,369	-0.22(-1.63%)
Jan 24, 2003	14.02	14.13	13.62	13.67	1,919,580	-0.45(-3.19%)
Jan 23, 2003	13.76	14.18	13.73	14.12	1,446,350	+0.42(+3.03%)
Jan 22, 2003	13.95	14.00	13.60	13.71	2,102,867	-0.44(-3.11%)
Jan 21, 2003	14.86	14.86	13.67	14.15	5,488,944	-0.78(-5.26%)
Jan 17, 2003	15.15	15.15	14.75	14.93	922,559	-0.23(-1.50%)
Jan 16, 2003	15.22	15.29	15.04	15.16	752,505	-0.04(-0.27%)
Jan 15, 2003	15.47	15.49	15.07	15.20	1,101,699	-0.32(-2.06%)
Jan 14, 2003	15.46	15.57	15.29	15.52	814,325	+0.11(+0.69%)
Jan 13, 2003	15.57	15.70	15.31	15.41	919,399	-0.10(-0.65%)
Jan 10, 2003	15.39	15.75	15.33	15.51	1,614,430	-0.19(-1.19%)
Jan 09, 2003	15.28	15.72	15.28	15.70	1,266,026	+0.44(+2.85%)
Jan 08, 2003	15.63	15.63	15.24	15.27	872,590	-0.37(-2.36%)
Jan 07, 2003	15.80	15.82	15.53	15.63	1,028,226	-0.17(-1.06%)
Jan 06, 2003	15.37	15.91	15.37	15.80	1,268,396	+0.43(+2.77%)
Jan 03, 2003	15.41	15.46	15.23	15.38	826,965	-0.05(-0.30%)
Jan 02, 2003	14.82	15.69	14.78	15.42	1,014,598	+0.66(+4.46%)
Dec 31, 2002	14.53	14.91	14.44	14.76	1,444,770	+0.20(+1.36%)
Dec 30, 2002	14.53	14.64	14.32	14.57	1,341,474	+0.10(+0.66%)
Dec 27, 2002	14.79	14.79	14.44	14.47	619,187	-0.32(-2.19%)
Dec 26, 2002	14.70	15.19	14.70	14.79	821,830	+0.10(+0.65%)
Dec 24, 2002	14.73	14.91	14.56	14.70	634,395	-0.11(-0.75%)
Dec 23, 2002	14.76	14.90	14.61	14.81	1,185,245	-0.04(-0.27%)
Dec 20, 2002	14.50	14.85	14.49	14.85	1,808,975	+0.42(+2.88%)
Dec 19, 2002	14.25	14.66	14.25	14.43	1,236,992	-0.08(-0.56%)
Dec 18, 2002	14.64	14.66	14.35	14.52	1,018,943	-0.17(-1.14%)
Dec 17, 2002	14.73	14.90	14.61	14.68	1,090,046	-0.17(-1.16%)
Dec 16, 2002	14.48	14.96	14.43	14.86	1,228,697	+0.38(+2.62%)
Dec 13, 2002	14.53	14.68	14.43	14.48	1,016,573	-0.26(-1.79%)
Dec 12, 2002	14.73	14.86	14.66	14.74	1,174,974	-0.04(-0.27%)
Dec 11, 2002	14.68	14.90	14.57	14.78	1,027,436	+0.06(+0.38%)
Dec 10, 2002	14.55	14.78	14.46	14.72	1,585,199	+0.21(+1.43%)
Dec 09, 2002	14.91	14.93	14.50	14.52	1,130,338	-0.39(-2.65%)
Dec 06, 2002	14.76	15.09	14.76	14.91	1,434,895	-0.16(-1.04%)
Dec 05, 2002	15.29	15.38	15.01	15.07	1,085,306	-0.21(-1.36%)
Dec 04, 2002	15.29	15.44	14.97	15.28	1,607,912	-0.10(-0.63%)
Dec 03, 2002	15.88	15.88	15.34	15.37	1,108,809	-0.51(-3.22%)
Dec 02, 2002	15.97	16.30	15.85	15.88	2,156,589	+0.15(+0.97%)
Nov 29, 2002	15.64	15.86	15.61	15.73	506,212	+0.04(+0.26%)
Nov 27, 2002	15.09	15.69	14.96	15.69	1,354,312	+0.62(+4.10%)
Nov 26, 2002	15.44	15.49	14.99	15.07	1,845,909	-0.56(-3.56%)
Nov 25, 2002	15.64	15.83	15.34	15.63	2,236,185	+0.05(+0.32%)
Nov 22, 2002	15.80	15.90	15.48	15.58	1,722,072	-0.23(-1.47%)
Nov 21, 2002	15.34	15.81	15.31	15.81	1,829,911	+0.60(+3.93%)
Nov 20, 2002	14.72	15.27	14.58	15.21	2,162,909	+0.52(+3.51%)
Nov 19, 2002	14.43	14.82	14.40	14.70	1,773,621	+0.15(+1.01%)
Nov 18, 2002	14.59	14.79	14.44	14.55	1,331,006	+0.02(+0.10%)
Nov 15, 2002	14.48	14.68	14.11	14.54	1,563,670	+0.05(+0.31%)
Nov 14, 2002	14.12	14.68	14.10	14.49	1,856,179	+0.49(+3.51%)
Nov 13, 2002	13.60	14.12	13.43	14.00	2,584,391	+0.40(+2.94%)
Nov 12, 2002	13.00	13.76	13.00	13.60	1,987,127	+0.61(+4.68%)
Nov 11, 2002	13.37	13.39	12.92	12.99	732,557	-0.49(-3.61%)
Nov 08, 2002	13.61	13.89	13.21	13.48	1,569,595	-0.14(-1.00%)
Nov 07, 2002	13.69	13.85	13.55	13.61	2,110,767	-0.07(-0.52%)
Nov 06, 2002	13.63	13.76	13.36	13.69	2,263,836	+0.22(+1.62%)
Nov 05, 2002	13.21	13.47	13.17	13.47	1,801,865	+0.24(+1.80%)
Nov 04, 2002	13.01	13.78	13.00	13.23	2,751,088	+0.39(+3.08%)

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.