Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	13.53	13.95	13.48	13.81	1,426,251	+0.27(+2.02%)
Jan 30, 2003	13.96	13.96	13.53	13.54	1,166,296	-0.42(-3.00%)
Jan 29, 2003	13.90	14.00	13.58	13.96	2,270,522	+0.06(+0.42%)
Jan 28, 2003	13.81	13.93	13.67	13.90	1,304,641	+0.17(+1.27%)
Jan 27, 2003	13.91	13.96	13.66	13.72	1,179,527	-0.19(-1.38%)
Jan 24, 2003	14.28	14.28	13.85	13.91	994,679	-0.36(-2.50%)
Jan 23, 2003	14.18	14.29	13.92	14.27	2,401,473	+0.28(+2.01%)
Jan 22, 2003	14.15	14.22	13.96	13.99	2,308,660	-0.37(-2.60%)
Jan 21, 2003	14.75	14.80	14.32	14.36	1,578,605	-0.39(-2.62%)
Jan 17, 2003	15.07	15.07	14.66	14.75	1,796,727	-0.32(-2.11%)
Jan 16, 2003	15.01	15.37	15.01	15.07	3,329,218	-0.17(-1.10%)
Jan 15, 2003	15.36	15.37	15.09	15.24	2,132,373	-0.19(-1.22%)
Jan 14, 2003	15.59	15.65	15.42	15.42	1,552,532	-0.28(-1.81%)
Jan 13, 2003	15.76	15.83	15.59	15.71	1,608,181	+0.10(+0.64%)
Jan 10, 2003	15.54	15.70	15.32	15.61	1,185,170	+0.02(+0.13%)
Jan 09, 2003	15.69	15.79	15.51	15.59	2,594,105	+0.05(+0.35%)
Jan 08, 2003	16.10	16.10	15.48	15.53	3,141,451	-0.61(-3.76%)
Jan 07, 2003	16.27	16.56	16.11	16.14	3,464,838	-0.58(-3.46%)
Jan 06, 2003	16.33	16.76	16.33	16.72	1,600,398	+0.35(+2.13%)
Jan 03, 2003	16.37	16.41	16.21	16.37	1,243,543	+0.01(+0.06%)
Jan 02, 2003	16.02	16.40	15.81	16.36	2,059,601	+0.55(+3.51%)
Dec 31, 2002	15.73	15.89	15.62	15.81	656,309	+0.08(+0.50%)
Dec 30, 2002	15.69	15.82	15.58	15.73	566,414	+0.02(+0.11%)
Dec 27, 2002	15.93	15.93	15.71	15.71	602,216	-0.15(-0.93%)
Dec 26, 2002	15.95	16.17	15.82	15.86	689,582	-0.01(-0.04%)
Dec 24, 2002	15.86	16.03	15.86	15.86	380,204	-0.08(-0.52%)
Dec 23, 2002	16.00	16.02	15.85	15.95	644,634	-0.05(-0.34%)
Dec 20, 2002	15.93	16.05	15.91	16.00	1,578,995	+0.10(+0.65%)
Dec 19, 2002	15.97	16.26	15.85	15.90	2,697,620	-0.07(-0.45%)
Dec 18, 2002	16.05	16.09	15.84	15.97	1,530,934	-0.09(-0.56%)
Dec 17, 2002	15.50	16.14	16.03	16.06	1,806,650	+0.07(+0.45%)
Dec 16, 2002	15.50	16.02	15.47	15.99	1,152,870	+0.61(+3.97%)
Dec 13, 2002	15.66	15.66	15.31	15.38	746,982	-0.34(-2.18%)
Dec 12, 2002	15.65	15.77	15.39	15.72	632,570	+0.14(+0.90%)
Dec 11, 2002	15.53	15.65	15.30	15.58	556,102	+0.04(+0.29%)
Dec 10, 2002	15.40	15.56	15.32	15.53	631,403	+0.18(+1.18%)
Dec 09, 2002	15.68	15.71	15.35	15.35	953,234	-0.41(-2.59%)
Dec 06, 2002	15.68	15.88	15.59	15.76	842,130	+0.01(+0.07%)
Dec 05, 2002	15.93	16.00	15.75	15.75	1,342,778	-0.07(-0.43%)
Dec 04, 2002	15.56	15.91	15.44	15.82	1,489,294	+0.26(+1.70%)
Dec 03, 2002	15.76	15.90	15.55	15.56	1,101,307	-0.47(-2.93%)
Dec 02, 2002	16.34	16.51	15.90	16.02	1,214,357	+0.03(+0.17%)
Nov 29, 2002	16.09	16.19	15.99	16.00	709,818	-0.08(-0.51%)
Nov 27, 2002	15.60	16.14	15.59	16.08	1,344,723	+0.57(+3.64%)
Nov 26, 2002	16.07	16.07	15.51	15.51	1,706,248	-0.58(-3.58%)
Nov 25, 2002	15.97	16.12	15.78	16.09	883,186	+0.13(+0.79%)
Nov 22, 2002	16.07	16.27	15.93	15.96	809,636	-0.10(-0.60%)
Nov 21, 2002	15.76	16.10	15.61	16.06	928,717	+0.41(+2.65%)
Nov 20, 2002	15.30	15.68	15.13	15.64	1,192,564	+0.41(+2.72%)
Nov 19, 2002	15.21	15.38	15.08	15.23	755,932	+0.02(+0.11%)
Nov 18, 2002	15.42	15.47	15.13	15.21	677,712	-0.09(-0.58%)
Nov 15, 2002	15.30	15.47	15.08	15.30	948,953	+0.01(+0.04%)
Nov 14, 2002	15.08	15.33	15.06	15.29	735,307	+0.39(+2.62%)
Nov 13, 2002	14.87	15.06	14.63	14.90	955,958	+0.04(+0.25%)
Nov 12, 2002	14.72	15.03	14.61	14.87	939,030	+0.32(+2.21%)
Nov 11, 2002	15.09	15.14	14.46	14.54	1,587,556	-0.79(-5.18%)
Nov 08, 2002	15.26	15.62	15.17	15.34	850,108	+0.10(+0.63%)
Nov 07, 2002	15.42	15.42	15.17	15.24	1,126,408	-0.34(-2.18%)
Nov 06, 2002	15.33	15.61	15.17	15.58	1,683,872	+0.34(+2.20%)
Nov 05, 2002	15.28	15.33	15.16	15.25	1,465,751	-0.03(-0.20%)
Nov 04, 2002	15.42	15.75	15.21	15.28	1,840,507	+0.01(+0.05%)

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.