Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	14.41	14.80	14.40	14.74	2,922,081	+0.34(+2.34%)
Jan 30, 2003	14.80	14.80	14.40	14.40	2,123,934	-0.32(-2.16%)
Jan 29, 2003	14.56	14.82	14.36	14.72	2,631,994	+0.07(+0.46%)
Jan 28, 2003	14.75	14.75	14.58	14.65	2,117,244	+0.06(+0.38%)
Jan 27, 2003	14.62	14.83	14.51	14.60	2,173,043	-0.09(-0.58%)
Jan 24, 2003	14.89	14.94	14.63	14.69	1,856,199	-0.39(-2.60%)
Jan 23, 2003	15.08	15.13	14.88	15.08	2,394,769	+0.12(+0.78%)
Jan 22, 2003	15.15	15.23	14.92	14.96	2,074,009	-0.18(-1.17%)
Jan 21, 2003	15.34	15.42	15.14	15.14	2,448,446	-0.17(-1.12%)
Jan 17, 2003	15.32	15.51	15.14	15.31	4,082,919	-0.23(-1.50%)
Jan 16, 2003	15.78	15.80	15.51	15.54	4,372,354	-0.27(-1.71%)
Jan 15, 2003	16.40	16.40	15.81	15.81	3,285,914	-0.74(-4.44%)
Jan 14, 2003	16.31	16.55	16.27	16.55	1,188,411	+0.12(+0.75%)
Jan 13, 2003	16.55	16.62	16.32	16.43	1,104,223	+0.02(+0.11%)
Jan 10, 2003	16.24	16.55	16.24	16.41	1,460,225	-0.14(-0.85%)
Jan 09, 2003	16.39	16.55	16.30	16.55	1,718,823	+0.35(+2.16%)
Jan 08, 2003	16.20	16.40	16.13	16.20	1,343,407	-0.15(-0.94%)
Jan 07, 2003	16.41	16.48	16.34	16.35	1,836,946	-0.06(-0.34%)
Jan 06, 2003	15.75	16.43	15.75	16.41	2,222,152	+0.67(+4.24%)
Jan 03, 2003	15.89	15.93	15.72	15.74	1,047,609	-0.15(-0.93%)
Jan 02, 2003	15.61	15.89	15.38	15.89	1,610,489	+0.48(+3.10%)
Dec 31, 2002	15.38	15.43	15.19	15.41	1,025,094	-0.02(-0.16%)
Dec 30, 2002	15.38	15.48	15.22	15.43	1,380,116	+0.14(+0.92%)
Dec 27, 2002	15.46	15.55	15.21	15.29	1,116,134	-0.21(-1.34%)
Dec 26, 2002	15.45	15.74	15.40	15.50	919,697	+0.01(+0.04%)
Dec 24, 2002	15.54	15.54	15.44	15.49	393,852	-0.10(-0.67%)
Dec 23, 2002	15.60	15.72	15.40	15.60	1,319,913	+0.01(+0.04%)
Dec 20, 2002	15.56	15.66	15.48	15.59	2,448,446	+0.15(+0.99%)
Dec 19, 2002	15.41	15.75	15.34	15.44	1,677,382	-0.06(-0.40%)
Dec 18, 2002	15.57	15.72	15.45	15.50	2,015,436	-0.19(-1.21%)
Dec 17, 2002	15.81	15.93	15.70	15.69	1,239,804	-0.21(-1.35%)
Dec 16, 2002	15.59	15.92	15.51	15.91	1,693,371	+0.48(+3.14%)
Dec 13, 2002	15.37	15.55	15.24	15.42	1,677,056	+0.06(+0.36%)
Dec 12, 2002	15.46	15.60	15.37	15.37	1,255,793	-0.14(-0.91%)
Dec 11, 2002	15.41	15.59	15.32	15.51	1,292,340	-0.06(-0.35%)
Dec 10, 2002	15.35	15.58	15.32	15.56	1,534,623	+0.25(+1.64%)
Dec 09, 2002	15.45	15.61	15.23	15.31	1,354,501	-0.29(-1.85%)
Dec 06, 2002	15.40	15.72	15.22	15.60	1,444,072	+0.20(+1.31%)
Dec 05, 2002	15.70	15.70	15.40	15.40	1,651,441	-0.27(-1.72%)
Dec 04, 2002	15.51	15.84	15.45	15.67	1,374,895	+0.05(+0.31%)
Dec 03, 2002	15.84	15.91	15.54	15.62	2,174,348	-0.22(-1.39%)
Dec 02, 2002	16.24	16.26	15.81	15.84	1,697,124	-0.15(-0.96%)
Nov 29, 2002	16.18	16.26	15.94	15.99	909,907	-0.33(-2.03%)
Nov 27, 2002	15.94	16.40	15.84	16.32	1,602,821	+0.56(+3.54%)
Nov 26, 2002	15.81	16.09	15.69	15.76	1,972,364	-0.23(-1.46%)
Nov 25, 2002	16.01	16.15	15.89	16.00	2,185,443	-0.01(-0.04%)
Nov 22, 2002	15.87	16.13	15.72	16.00	1,763,527	+0.14(+0.89%)
Nov 21, 2002	15.78	16.11	15.69	15.86	2,918,492	+0.08(+0.50%)
Nov 20, 2002	15.05	15.78	15.03	15.78	2,370,948	+0.74(+4.89%)
Nov 19, 2002	15.04	15.19	14.94	15.05	1,468,056	-0.01(-0.08%)
Nov 18, 2002	15.63	15.63	15.05	15.06	1,341,612	-0.35(-2.27%)
Nov 15, 2002	15.26	15.41	15.08	15.41	1,681,624	+0.12(+0.76%)
Nov 14, 2002	15.13	15.29	15.06	15.29	1,423,026	+0.51(+3.48%)
Nov 13, 2002	14.57	14.96	14.42	14.78	2,122,628	+0.09(+0.63%)
Nov 12, 2002	14.56	14.89	14.45	14.69	1,869,903	+0.37(+2.61%)
Nov 11, 2002	14.43	14.58	14.26	14.31	1,222,020	-0.23(-1.60%)
Nov 08, 2002	14.80	14.91	14.43	14.54	2,569,506	-0.17(-1.13%)
Nov 07, 2002	15.21	15.21	14.66	14.71	2,887,166	-0.50(-3.26%)
Nov 06, 2002	15.51	15.51	14.96	15.21	2,783,564	-0.14(-0.92%)
Nov 05, 2002	15.32	15.44	15.19	15.35	1,483,719	+0.04(+0.24%)
Nov 04, 2002	15.66	15.68	15.28	15.31	1,487,145	-0.13(-0.87%)

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.