Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	13.05	13.20	12.99	13.03	979,422	+0.00(+0.00%)
Jan 30, 2003	13.07	13.29	12.64	13.03	1,895,930	-0.03(-0.26%)
Jan 29, 2003	13.33	13.41	13.06	13.07	1,320,040	-0.42(-3.14%)
Jan 28, 2003	13.60	13.91	13.49	13.49	1,660,511	-0.02(-0.15%)
Jan 27, 2003	14.11	14.18	13.46	13.51	1,328,233	-0.61(-4.31%)
Jan 24, 2003	14.97	14.97	14.02	14.12	1,679,386	-0.85(-5.66%)
Jan 23, 2003	15.10	15.28	14.87	14.97	968,010	-0.14(-0.91%)
Jan 22, 2003	15.99	16.03	15.06	15.10	1,090,181	-0.99(-6.16%)
Jan 21, 2003	16.36	16.44	16.08	16.10	233,955	-0.26(-1.59%)
Jan 17, 2003	16.47	16.51	16.30	16.36	221,079	-0.29(-1.72%)
Jan 16, 2003	16.81	16.92	16.56	16.64	246,830	-0.17(-1.02%)
Jan 15, 2003	17.09	17.09	16.75	16.81	444,500	-0.26(-1.52%)
Jan 14, 2003	16.68	17.15	16.55	17.07	855,056	+0.23(+1.34%)
Jan 13, 2003	16.81	17.00	16.68	16.85	670,262	+0.05(+0.33%)
Jan 10, 2003	16.74	16.98	16.51	16.79	402,947	+0.05(+0.29%)
Jan 09, 2003	16.30	16.78	16.30	16.74	431,478	+0.46(+2.81%)
Jan 08, 2003	16.68	16.69	16.24	16.29	664,555	-0.31(-1.85%)
Jan 07, 2003	16.78	16.80	16.39	16.59	379,244	-0.21(-1.26%)
Jan 06, 2003	15.92	16.95	15.92	16.81	1,042,922	+0.88(+5.54%)
Jan 03, 2003	16.06	16.20	15.86	15.92	470,251	-0.14(-0.85%)
Jan 02, 2003	15.75	16.05	15.49	16.06	740,638	+0.46(+2.98%)
Dec 31, 2002	15.82	16.00	15.48	15.60	494,978	-0.20(-1.26%)
Dec 30, 2002	15.62	15.86	15.54	15.79	270,533	+0.23(+1.49%)
Dec 27, 2002	16.10	16.16	15.55	15.56	177,917	-0.54(-3.35%)
Dec 26, 2002	15.86	16.23	15.86	16.10	242,148	+0.28(+1.77%)
Dec 24, 2002	15.92	16.00	15.82	15.82	79,155	-0.14(-0.86%)
Dec 23, 2002	16.05	16.12	15.79	15.96	262,193	-0.10(-0.60%)
Dec 20, 2002	16.06	16.29	15.79	16.05	460,448	-0.01(-0.04%)
Dec 19, 2002	15.62	16.12	15.40	16.06	787,459	+0.42(+2.66%)
Dec 18, 2002	16.31	16.31	15.51	15.64	913,142	-0.66(-4.07%)
Dec 17, 2002	16.34	16.47	16.04	16.31	1,084,621	-0.03(-0.21%)
Dec 16, 2002	16.16	16.37	16.14	16.34	332,863	+0.20(+1.27%)
Dec 13, 2002	16.33	16.33	16.10	16.14	390,803	-0.25(-1.54%)
Dec 12, 2002	16.78	16.78	16.33	16.39	381,146	-0.33(-1.96%)
Dec 11, 2002	16.54	16.95	16.40	16.72	679,479	+0.25(+1.49%)
Dec 10, 2002	16.27	16.56	16.14	16.47	522,924	+0.20(+1.22%)
Dec 09, 2002	16.33	16.40	16.22	16.27	593,154	-0.06(-0.38%)
Dec 06, 2002	16.20	16.38	16.06	16.33	623,002	+0.06(+0.38%)
Dec 05, 2002	16.37	16.37	16.13	16.27	654,021	+0.00(+0.00%)
Dec 04, 2002	16.27	16.33	16.00	16.27	756,148	-0.06(-0.38%)
Dec 03, 2002	16.30	16.40	16.10	16.33	793,019	-0.03(-0.21%)
Dec 02, 2002	16.54	16.64	16.28	16.37	473,616	-0.12(-0.75%)
Nov 29, 2002	16.57	16.79	16.49	16.49	256,341	-0.08(-0.45%)
Nov 27, 2002	16.38	16.85	16.38	16.57	412,311	+0.36(+2.19%)
Nov 26, 2002	16.31	16.40	16.08	16.21	449,182	-0.09(-0.54%)
Nov 25, 2002	15.96	16.31	15.88	16.30	363,589	+0.40(+2.49%)
Nov 22, 2002	15.79	15.97	15.58	15.90	439,233	+0.12(+0.74%)
Nov 21, 2002	15.17	15.86	15.17	15.79	348,226	+0.65(+4.29%)
Nov 20, 2002	15.05	15.15	15.00	15.14	250,049	+0.09(+0.59%)
Nov 19, 2002	14.71	15.09	14.62	15.05	358,321	+0.35(+2.37%)
Nov 18, 2002	15.04	15.10	14.69	14.70	317,500	-0.34(-2.27%)
Nov 15, 2002	14.59	15.10	14.55	15.04	421,529	+0.51(+3.48%)
Nov 14, 2002	13.98	14.60	13.98	14.54	644,364	+0.66(+4.78%)
Nov 13, 2002	14.15	14.16	13.81	13.87	396,509	-0.27(-1.93%)
Nov 12, 2002	14.18	14.45	14.08	14.15	250,927	-0.03(-0.24%)
Nov 11, 2002	14.90	14.90	14.04	14.18	312,232	-0.56(-3.80%)
Nov 08, 2002	14.99	15.10	14.74	14.74	303,454	-0.25(-1.64%)
Nov 07, 2002	14.93	15.24	14.56	14.99	717,667	+0.07(+0.46%)
Nov 06, 2002	14.73	14.99	14.39	14.92	447,280	+0.43(+2.97%)
Nov 05, 2002	14.37	14.49	14.25	14.49	218,446	+0.12(+0.81%)
Nov 04, 2002	14.11	14.66	14.01	14.37	370,612	+0.43(+3.09%)

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.