Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	13.95	14.68	13.92	14.53	14,766,376	+0.95(+7.03%)
Jan 30, 2003	14.17	14.17	13.49	13.58	8,377,251	-0.59(-4.16%)
Jan 29, 2003	14.00	14.39	13.58	14.17	8,304,393	+0.17(+1.25%)
Jan 28, 2003	13.95	14.10	13.77	13.99	7,684,797	+0.08(+0.60%)
Jan 27, 2003	14.03	14.11	13.68	13.91	9,630,051	-0.29(-2.05%)
Jan 24, 2003	14.61	14.61	13.84	14.20	9,774,804	-0.48(-3.28%)
Jan 23, 2003	14.38	14.78	14.25	14.68	5,316,001	+0.30(+2.08%)
Jan 22, 2003	14.24	14.65	14.15	14.38	7,386,138	+0.14(+0.99%)
Jan 21, 2003	14.95	15.02	14.22	14.24	7,671,188	-0.54(-3.65%)
Jan 17, 2003	14.99	15.18	14.71	14.78	7,982,130	-0.21(-1.39%)
Jan 16, 2003	15.11	15.31	14.86	14.99	7,340,737	+0.05(+0.33%)
Jan 15, 2003	15.20	15.32	14.76	14.94	8,931,817	-0.40(-2.60%)
Jan 14, 2003	15.07	15.37	15.04	15.34	6,498,592	+0.14(+0.93%)
Jan 13, 2003	15.28	15.40	15.07	15.20	6,823,022	+0.12(+0.83%)
Jan 10, 2003	15.01	15.33	14.91	15.07	8,042,946	+0.06(+0.39%)
Jan 09, 2003	14.78	15.20	14.75	15.01	8,738,050	+0.33(+2.26%)
Jan 08, 2003	15.00	15.00	14.59	14.68	7,621,573	-0.31(-2.05%)
Jan 07, 2003	15.11	15.25	14.95	14.99	7,307,620	-0.17(-1.10%)
Jan 06, 2003	14.51	15.19	14.49	15.15	9,447,846	+0.74(+5.13%)
Jan 03, 2003	14.33	14.49	14.18	14.42	5,508,443	+0.08(+0.58%)
Jan 02, 2003	13.95	14.43	13.77	14.33	12,518,127	+0.79(+5.82%)
Dec 31, 2002	13.24	13.66	13.14	13.54	7,216,457	+0.22(+1.68%)
Dec 30, 2002	13.00	13.34	12.87	13.32	9,089,576	+0.02(+0.19%)
Dec 27, 2002	13.62	13.84	13.24	13.29	6,607,579	-0.46(-3.32%)
Dec 26, 2002	13.66	14.07	13.66	13.75	4,959,417	+0.12(+0.91%)
Dec 24, 2002	13.54	13.82	13.54	13.63	2,844,842	-0.18(-1.32%)
Dec 23, 2002	13.70	14.09	13.68	13.81	6,878,298	+0.14(+1.03%)
Dec 20, 2002	13.74	13.87	13.46	13.67	9,083,795	+0.22(+1.60%)
Dec 19, 2002	13.63	13.83	13.28	13.45	8,591,009	-0.27(-2.00%)
Dec 18, 2002	14.15	14.15	13.62	13.73	8,738,532	-0.42(-2.94%)
Dec 17, 2002	13.99	14.32	13.92	14.14	6,417,304	+0.12(+0.89%)
Dec 16, 2002	13.83	14.16	13.74	14.02	7,088,323	+0.30(+2.18%)
Dec 13, 2002	13.72	13.91	13.62	13.72	7,222,117	-0.29(-2.07%)
Dec 12, 2002	13.88	14.16	13.73	14.01	6,803,995	+0.01(+0.06%)
Dec 11, 2002	13.83	14.24	13.80	14.00	6,483,419	-0.15(-1.06%)
Dec 10, 2002	13.83	14.27	13.70	14.15	11,503,170	+0.16(+1.13%)
Dec 09, 2002	14.22	14.31	13.93	13.99	7,446,713	-0.27(-1.86%)
Dec 06, 2002	14.32	14.48	13.99	14.26	11,559,410	-0.39(-2.66%)
Dec 05, 2002	14.72	14.78	14.37	14.65	7,681,184	-0.03(-0.23%)
Dec 04, 2002	14.48	14.86	13.99	14.68	20,630,320	-0.71(-4.64%)
Dec 03, 2002	15.78	15.85	15.32	15.40	8,673,019	-0.71(-4.38%)
Dec 02, 2002	16.52	16.81	15.90	16.10	10,049,859	-0.36(-2.17%)
Nov 29, 2002	16.40	16.73	16.40	16.46	4,682,917	-0.06(-0.35%)
Nov 27, 2002	16.15	16.77	16.04	16.52	8,522,968	+0.73(+4.63%)
Nov 26, 2002	15.82	16.13	15.67	15.79	8,210,219	-0.52(-3.21%)
Nov 25, 2002	16.23	16.69	16.13	16.31	8,706,739	+0.09(+0.56%)
Nov 22, 2002	16.23	16.44	15.74	16.22	10,157,400	-0.02(-0.10%)
Nov 21, 2002	15.40	16.32	15.32	16.23	10,798,553	+0.83(+5.39%)
Nov 20, 2002	14.95	15.47	14.89	15.40	6,120,091	+0.31(+2.03%)
Nov 19, 2002	15.11	15.33	14.95	15.10	5,660,783	-0.11(-0.71%)
Nov 18, 2002	15.49	15.69	15.17	15.20	6,337,100	-0.18(-1.19%)
Nov 15, 2002	15.15	15.52	14.91	15.39	7,072,547	+0.34(+2.26%)
Nov 14, 2002	15.10	15.19	14.90	15.05	6,817,844	+0.18(+1.23%)
Nov 13, 2002	14.56	14.95	14.17	14.86	8,057,277	+0.29(+1.99%)
Nov 12, 2002	14.42	14.75	14.31	14.57	6,640,576	+0.15(+1.04%)
Nov 11, 2002	14.61	14.70	14.20	14.42	5,403,070	-0.26(-1.75%)
Nov 08, 2002	14.17	14.94	14.17	14.68	12,714,664	-0.48(-3.18%)
Nov 07, 2002	15.53	15.65	14.91	15.16	11,082,278	-0.50(-3.18%)
Nov 06, 2002	15.53	15.77	15.02	15.66	12,378,914	+0.19(+1.23%)
Nov 05, 2002	15.11	15.57	15.05	15.47	9,521,788	+0.48(+3.21%)
Nov 04, 2002	15.07	15.44	14.81	14.99	15,043,960	+0.85(+5.99%)

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.