Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	13.51	13.81	13.51	13.77	90,825	+0.19(+1.36%)
Jan 30, 2003	13.79	13.81	13.52	13.59	84,403	-0.22(-1.61%)
Jan 29, 2003	13.53	13.89	13.50	13.81	272,475	+0.14(+1.04%)
Jan 28, 2003	13.55	13.70	13.45	13.67	81,192	+0.12(+0.87%)
Jan 27, 2003	13.69	13.79	13.52	13.55	236,236	-0.26(-1.88%)
Jan 24, 2003	13.97	14.03	13.80	13.81	282,566	-0.27(-1.93%)
Jan 23, 2003	13.98	14.13	13.90	14.08	205,044	+0.22(+1.56%)
Jan 22, 2003	13.88	14.05	13.83	13.87	763,756	-0.07(-0.49%)
Jan 21, 2003	14.17	14.23	13.93	13.93	127,522	-0.28(-1.96%)
Jan 17, 2003	14.21	14.32	14.12	14.21	89,907	-0.11(-0.78%)
Jan 16, 2003	14.41	14.51	14.31	14.32	104,586	-0.05(-0.35%)
Jan 15, 2003	14.47	14.47	14.26	14.38	82,109	-0.05(-0.32%)
Jan 14, 2003	14.49	14.49	14.37	14.42	4,102,725	-0.03(-0.18%)
Jan 13, 2003	14.52	14.64	14.42	14.45	148,164	-0.04(-0.26%)
Jan 10, 2003	14.44	14.64	14.35	14.48	82,568	-0.03(-0.24%)
Jan 09, 2003	14.48	14.58	14.44	14.52	4,222,449	+0.19(+1.35%)
Jan 08, 2003	14.45	14.46	14.27	14.32	120,182	-0.15(-1.04%)
Jan 07, 2003	14.64	14.64	14.42	14.48	132,109	-0.19(-1.32%)
Jan 06, 2003	14.56	14.73	14.54	14.67	231,649	+0.15(+1.05%)
Jan 03, 2003	14.44	14.56	14.43	14.52	3,168,786	-0.05(-0.37%)
Jan 02, 2003	14.19	14.57	14.19	14.57	322,016	+0.39(+2.72%)
Dec 31, 2002	14.16	14.34	14.04	14.19	177,063	+0.02(+0.15%)
Dec 30, 2002	14.21	14.22	13.97	14.16	175,228	-0.02(-0.11%)
Dec 27, 2002	14.33	14.33	14.11	14.18	218,805	-0.14(-0.97%)
Dec 26, 2002	14.35	14.46	14.29	14.32	147,705	+0.00(+0.03%)
Dec 24, 2002	14.26	14.36	14.26	14.31	36,238	+0.01(+0.08%)
Dec 23, 2002	14.27	14.37	14.21	14.30	157,338	+0.07(+0.47%)
Dec 20, 2002	14.07	14.28	14.07	14.24	338,529	+0.23(+1.62%)
Dec 19, 2002	14.20	14.30	14.01	14.01	324,309	-0.20(-1.40%)
Dec 18, 2002	14.31	14.35	14.10	14.21	272,016	-0.14(-0.97%)
Dec 17, 2002	14.45	14.58	14.35	14.35	127,522	-0.17(-1.16%)
Dec 16, 2002	14.28	14.52	14.28	14.51	488,528	+0.22(+1.54%)
Dec 13, 2002	14.39	14.48	14.28	14.29	225,227	-0.23(-1.56%)
Dec 12, 2002	14.58	14.65	14.50	14.52	184,861	-0.04(-0.28%)
Dec 11, 2002	14.50	14.61	14.39	14.56	149,999	+0.01(+0.06%)
Dec 10, 2002	14.31	14.55	14.29	14.55	84,861	+0.27(+1.89%)
Dec 09, 2002	14.54	14.54	14.26	14.28	193,117	-0.31(-2.12%)
Dec 06, 2002	14.45	14.64	14.36	14.59	119,723	+0.13(+0.87%)
Dec 05, 2002	14.69	14.69	14.43	14.47	109,173	-0.20(-1.40%)
Dec 04, 2002	14.49	14.74	14.45	14.67	846,324	+0.03(+0.24%)
Dec 03, 2002	14.85	14.85	14.62	14.64	308,713	-0.29(-1.96%)
Dec 02, 2002	15.05	15.12	14.87	14.93	348,162	+0.05(+0.31%)
Nov 29, 2002	15.01	15.01	14.86	14.88	219,264	-0.05(-0.34%)
Nov 27, 2002	14.79	14.96	14.72	14.93	241,741	+0.36(+2.45%)
Nov 26, 2002	14.86	14.88	14.58	14.58	252,291	-0.28(-1.89%)
Nov 25, 2002	14.81	14.93	14.67	14.86	261,466	+0.05(+0.34%)
Nov 22, 2002	14.68	14.90	14.61	14.81	252,291	+0.13(+0.86%)
Nov 21, 2002	14.45	14.77	14.45	14.68	301,374	+0.29(+2.03%)
Nov 20, 2002	14.04	14.40	14.04	14.39	257,337	+0.26(+1.87%)
Nov 19, 2002	14.17	14.25	14.06	14.12	155,503	-0.11(-0.78%)
Nov 18, 2002	14.43	14.49	14.21	14.24	176,604	-0.20(-1.36%)
Nov 15, 2002	14.38	14.53	14.32	14.43	161,925	+0.00(+0.03%)
Nov 14, 2002	14.26	14.43	14.24	14.43	175,686	+0.33(+2.35%)
Nov 13, 2002	13.86	14.18	13.82	14.10	444,951	+0.14(+1.00%)
Nov 12, 2002	13.91	14.06	13.82	13.96	140,366	+0.13(+0.95%)
Nov 11, 2002	14.06	14.10	13.78	13.83	674,766	-0.33(-2.34%)
Nov 08, 2002	14.32	14.37	14.07	14.16	395,410	-0.18(-1.23%)
Nov 07, 2002	14.51	14.53	14.28	14.33	451,373	-0.27(-1.87%)
Nov 06, 2002	14.39	14.67	14.35	14.61	1,122,928	+0.21(+1.48%)
Nov 05, 2002	14.43	14.46	14.26	14.39	729,811	-0.04(-0.29%)
Nov 04, 2002	14.57	14.72	14.40	14.43	1,146,781	+0.10(+0.73%)

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.