Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	13.84	14.02	13.60	13.86	340,499	+0.02(+0.12%)
Jan 30, 2003	14.13	14.13	13.51	13.84	321,172	-0.33(-2.35%)
Jan 29, 2003	13.87	14.25	13.79	14.17	314,027	+0.38(+2.72%)
Jan 28, 2003	13.92	14.00	13.56	13.80	186,355	-0.03(-0.19%)
Jan 27, 2003	14.10	14.20	13.81	13.82	253,822	-0.26(-1.82%)
Jan 24, 2003	14.30	14.30	13.95	14.08	238,478	-0.18(-1.26%)
Jan 23, 2003	14.30	14.43	13.94	14.26	347,175	+0.02(+0.12%)
Jan 22, 2003	14.77	14.78	14.19	14.24	400,470	-0.48(-3.25%)
Jan 21, 2003	16.26	15.08	14.62	14.72	301,846	-0.32(-2.16%)
Jan 17, 2003	16.26	16.26	14.47	15.04	1,077,838	-1.21(-7.46%)
Jan 16, 2003	16.18	16.65	16.14	16.26	164,920	+0.03(+0.21%)
Jan 15, 2003	16.39	16.43	16.19	16.22	177,804	-0.22(-1.35%)
Jan 14, 2003	16.37	16.50	16.33	16.44	126,384	+0.06(+0.36%)
Jan 13, 2003	16.56	16.65	16.33	16.38	156,018	-0.13(-0.78%)
Jan 10, 2003	16.64	16.84	16.44	16.51	182,255	-0.18(-1.07%)
Jan 09, 2003	16.40	16.90	16.40	16.69	169,839	+0.44(+2.73%)
Jan 08, 2003	16.75	16.75	16.25	16.25	223,134	-0.61(-3.65%)
Jan 07, 2003	17.06	17.14	16.64	16.86	214,935	-0.26(-1.50%)
Jan 06, 2003	16.68	17.40	16.68	17.12	202,167	+0.24(+1.42%)
Jan 03, 2003	16.90	17.07	16.78	16.88	203,104	-0.03(-0.20%)
Jan 02, 2003	16.65	16.99	16.57	16.91	172,885	+0.33(+2.01%)
Dec 31, 2002	16.07	17.02	16.07	16.58	664,952	+0.61(+3.85%)
Dec 30, 2002	15.75	16.18	15.48	15.96	339,679	+0.24(+1.52%)
Dec 27, 2002	15.96	16.00	15.67	15.73	159,063	-0.32(-2.02%)
Dec 26, 2002	15.94	16.08	15.85	16.05	211,421	+0.15(+0.97%)
Dec 24, 2002	15.99	16.02	15.89	15.90	53,763	-0.14(-0.85%)
Dec 23, 2002	15.74	16.25	15.74	16.03	348,932	+0.33(+2.12%)
Dec 20, 2002	15.52	15.71	15.52	15.70	203,104	+0.34(+2.22%)
Dec 19, 2002	15.45	15.69	15.26	15.36	133,177	-0.03(-0.22%)
Dec 18, 2002	15.56	15.56	15.32	15.39	127,438	-0.19(-1.21%)
Dec 17, 2002	15.60	15.81	15.52	15.58	133,060	-0.03(-0.16%)
Dec 16, 2002	15.18	15.67	15.18	15.61	192,446	+0.44(+2.87%)
Dec 13, 2002	15.50	15.54	15.12	15.17	210,718	-0.32(-2.04%)
Dec 12, 2002	15.62	15.72	15.28	15.49	224,071	-0.14(-0.87%)
Dec 11, 2002	15.37	15.62	15.10	15.62	178,156	+0.15(+0.94%)
Dec 10, 2002	15.50	15.59	15.35	15.48	168,199	+0.11(+0.72%)
Dec 09, 2002	15.61	15.61	15.21	15.37	254,291	-0.32(-2.01%)
Dec 06, 2002	15.52	15.81	15.38	15.68	137,511	+0.14(+0.88%)
Dec 05, 2002	15.88	15.88	15.38	15.55	211,772	-0.33(-2.10%)
Dec 04, 2002	15.84	16.22	15.58	15.88	190,103	-0.02(-0.11%)
Dec 03, 2002	16.62	16.62	15.87	15.90	219,737	-0.79(-4.76%)
Dec 02, 2002	16.61	16.82	16.45	16.69	326,560	+0.50(+3.11%)
Nov 29, 2002	16.62	16.67	16.19	16.19	210,367	-0.26(-1.61%)
Nov 27, 2002	15.49	16.53	15.47	16.45	466,298	+1.14(+7.41%)
Nov 26, 2002	15.58	15.58	15.24	15.32	325,623	-0.20(-1.32%)
Nov 25, 2002	15.34	15.72	15.19	15.52	254,759	+0.42(+2.77%)
Nov 22, 2002	15.37	15.48	14.94	15.10	284,628	-0.16(-1.06%)
Nov 21, 2002	15.03	15.35	15.01	15.27	218,214	+0.26(+1.71%)
Nov 20, 2002	14.86	15.01	14.74	15.01	172,065	+0.09(+0.57%)
Nov 19, 2002	14.96	15.06	14.62	14.92	206,970	-0.06(-0.40%)
Nov 18, 2002	15.28	15.41	14.91	14.98	276,311	-0.14(-0.90%)
Nov 15, 2002	15.05	15.15	14.97	15.12	189,049	+0.08(+0.51%)
Nov 14, 2002	14.43	15.07	14.43	15.04	357,132	+0.64(+4.45%)
Nov 13, 2002	14.00	14.45	13.66	14.40	398,713	+0.40(+2.87%)
Nov 12, 2002	14.01	14.21	13.87	14.00	291,070	+0.20(+1.49%)
Nov 11, 2002	14.33	14.33	13.69	13.80	275,843	-0.60(-4.15%)
Nov 08, 2002	14.51	14.56	14.24	14.39	218,683	-0.08(-0.53%)
Nov 07, 2002	14.60	14.63	14.34	14.47	211,655	-0.26(-1.80%)
Nov 06, 2002	14.58	14.82	14.30	14.74	276,780	+0.15(+1.05%)
Nov 05, 2002	14.96	14.96	14.33	14.58	244,452	-0.39(-2.62%)
Nov 04, 2002	14.98	15.29	14.77	14.97	496,283	+0.08(+0.52%)

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.