Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	13.86	14.04	13.62	13.88	340,026	+0.02(+0.12%)
Jan 30, 2003	14.15	14.15	13.53	13.86	320,727	-0.33(-2.35%)
Jan 29, 2003	13.89	14.27	13.81	14.19	313,592	+0.38(+2.72%)
Jan 28, 2003	13.94	14.02	13.58	13.82	186,096	-0.03(-0.19%)
Jan 27, 2003	14.11	14.22	13.82	13.84	253,470	-0.26(-1.82%)
Jan 24, 2003	14.32	14.32	13.97	14.10	238,147	-0.18(-1.26%)
Jan 23, 2003	14.32	14.45	13.96	14.28	346,694	+0.02(+0.12%)
Jan 22, 2003	14.79	14.80	14.21	14.26	399,914	-0.48(-3.25%)
Jan 21, 2003	16.29	15.10	14.64	14.74	301,427	-0.32(-2.16%)
Jan 17, 2003	16.29	16.29	14.49	15.06	1,076,342	-1.21(-7.46%)
Jan 16, 2003	16.20	16.67	16.16	16.28	164,691	+0.03(+0.21%)
Jan 15, 2003	16.41	16.46	16.21	16.24	177,557	-0.22(-1.35%)
Jan 14, 2003	16.40	16.53	16.35	16.47	126,208	+0.06(+0.37%)
Jan 13, 2003	16.59	16.67	16.35	16.41	155,801	-0.13(-0.78%)
Jan 10, 2003	16.66	16.87	16.47	16.53	182,002	-0.18(-1.07%)
Jan 09, 2003	16.42	16.93	16.42	16.71	169,604	+0.44(+2.73%)
Jan 08, 2003	16.77	16.77	16.27	16.27	222,824	-0.62(-3.65%)
Jan 07, 2003	17.08	17.17	16.66	16.88	214,636	-0.26(-1.50%)
Jan 06, 2003	16.71	17.42	16.71	17.14	201,887	+0.24(+1.42%)
Jan 03, 2003	16.93	17.10	16.81	16.90	202,823	-0.03(-0.20%)
Jan 02, 2003	16.67	17.01	16.59	16.94	172,645	+0.33(+2.01%)
Dec 31, 2002	16.09	17.04	16.09	16.60	664,029	+0.62(+3.85%)
Dec 30, 2002	15.77	16.20	15.50	15.99	339,208	+0.24(+1.52%)
Dec 27, 2002	15.99	16.02	15.69	15.75	158,843	-0.32(-2.02%)
Dec 26, 2002	15.96	16.11	15.88	16.07	211,127	+0.15(+0.97%)
Dec 24, 2002	16.01	16.04	15.91	15.92	53,688	-0.14(-0.85%)
Dec 23, 2002	15.76	16.27	15.76	16.06	348,448	+0.33(+2.12%)
Dec 20, 2002	15.54	15.73	15.54	15.72	202,823	+0.34(+2.22%)
Dec 19, 2002	15.47	15.71	15.28	15.38	132,993	-0.03(-0.22%)
Dec 18, 2002	15.59	15.59	15.34	15.41	127,261	-0.19(-1.21%)
Dec 17, 2002	15.62	15.83	15.54	15.60	132,876	-0.03(-0.16%)
Dec 16, 2002	15.20	15.69	15.20	15.63	192,178	+0.44(+2.87%)
Dec 13, 2002	15.52	15.56	15.14	15.19	210,426	-0.32(-2.04%)
Dec 12, 2002	15.65	15.74	15.30	15.51	223,760	-0.14(-0.87%)
Dec 11, 2002	15.39	15.65	15.12	15.65	177,908	+0.15(+0.94%)
Dec 10, 2002	15.52	15.61	15.37	15.50	167,966	+0.11(+0.72%)
Dec 09, 2002	15.63	15.63	15.23	15.39	253,938	-0.32(-2.01%)
Dec 06, 2002	15.54	15.83	15.41	15.71	137,320	+0.14(+0.88%)
Dec 05, 2002	15.90	15.90	15.40	15.57	211,478	-0.33(-2.10%)
Dec 04, 2002	15.86	16.24	15.60	15.90	189,839	-0.02(-0.11%)
Dec 03, 2002	16.65	16.65	15.89	15.92	219,432	-0.80(-4.76%)
Dec 02, 2002	16.64	16.84	16.47	16.71	326,107	+0.50(+3.11%)
Nov 29, 2002	16.65	16.69	16.21	16.21	210,075	-0.27(-1.61%)
Nov 27, 2002	15.51	16.55	15.49	16.47	465,650	+1.14(+7.41%)
Nov 26, 2002	15.60	15.60	15.26	15.34	325,172	-0.21(-1.32%)
Nov 25, 2002	15.36	15.74	15.21	15.54	254,406	+0.42(+2.77%)
Nov 22, 2002	15.39	15.50	14.96	15.12	284,233	-0.16(-1.06%)
Nov 21, 2002	15.06	15.37	15.03	15.29	217,912	+0.26(+1.71%)
Nov 20, 2002	14.88	15.03	14.76	15.03	171,826	+0.09(+0.57%)
Nov 19, 2002	14.98	15.08	14.64	14.94	206,683	-0.06(-0.40%)
Nov 18, 2002	15.30	15.43	14.93	15.00	275,928	-0.14(-0.90%)
Nov 15, 2002	15.07	15.18	14.99	15.14	188,786	+0.08(+0.51%)
Nov 14, 2002	14.45	15.09	14.45	15.06	356,636	+0.64(+4.45%)
Nov 13, 2002	14.02	14.47	13.68	14.42	398,160	+0.40(+2.87%)
Nov 12, 2002	14.03	14.23	13.89	14.02	290,666	+0.21(+1.49%)
Nov 11, 2002	14.35	14.35	13.71	13.82	275,460	-0.60(-4.15%)
Nov 08, 2002	14.53	14.59	14.26	14.41	218,379	-0.08(-0.53%)
Nov 07, 2002	14.62	14.65	14.36	14.49	211,361	-0.27(-1.80%)
Nov 06, 2002	14.60	14.84	14.32	14.76	276,396	+0.15(+1.05%)
Nov 05, 2002	14.98	14.98	14.35	14.60	244,112	-0.39(-2.62%)
Nov 04, 2002	15.00	15.31	14.79	15.00	495,594	+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.