Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	12.70	13.00	12.67	12.98	1,700,977	+0.30(+2.35%)
Jan 30, 2003	12.80	12.88	12.68	12.69	1,280,862	-0.07(-0.58%)
Jan 29, 2003	12.57	12.76	12.51	12.76	2,426,203	+0.19(+1.52%)
Jan 28, 2003	12.67	12.80	12.43	12.57	3,821,505	-0.03(-0.25%)
Jan 27, 2003	12.61	12.78	12.58	12.60	1,395,490	-0.01(-0.08%)
Jan 24, 2003	12.85	12.87	12.59	12.61	1,310,413	-0.27(-2.10%)
Jan 23, 2003	12.83	12.97	12.82	12.88	2,515,421	+0.16(+1.25%)
Jan 22, 2003	12.75	12.82	12.67	12.72	1,717,917	-0.02(-0.17%)
Jan 21, 2003	12.85	12.87	12.72	12.75	1,894,094	-0.05(-0.37%)
Jan 17, 2003	13.04	13.04	12.76	12.79	2,427,520	-0.24(-1.87%)
Jan 16, 2003	13.23	13.27	13.04	13.04	1,215,924	-0.19(-1.45%)
Jan 15, 2003	13.31	13.34	13.18	13.23	1,824,075	-0.11(-0.80%)
Jan 14, 2003	13.40	13.41	13.26	13.34	2,066,131	-0.07(-0.52%)
Jan 13, 2003	13.63	13.65	13.38	13.40	1,455,721	-0.16(-1.21%)
Jan 10, 2003	13.60	13.65	13.53	13.57	1,716,411	-0.05(-0.39%)
Jan 09, 2003	13.47	13.68	13.47	13.62	2,081,189	+0.12(+0.91%)
Jan 08, 2003	13.44	13.62	13.44	13.50	2,083,259	-0.05(-0.35%)
Jan 07, 2003	13.63	13.68	13.46	13.55	2,204,852	-0.22(-1.58%)
Jan 06, 2003	13.54	13.81	13.53	13.77	2,381,782	+0.23(+1.73%)
Jan 03, 2003	13.28	13.55	13.27	13.53	1,690,813	+0.22(+1.64%)
Jan 02, 2003	13.12	13.31	13.09	13.31	1,582,772	+0.26(+1.95%)
Dec 31, 2002	13.07	13.28	13.04	13.06	2,052,202	-0.04(-0.28%)
Dec 30, 2002	12.96	13.12	12.96	13.10	1,958,279	+0.13(+1.02%)
Dec 27, 2002	12.96	13.10	12.92	12.96	1,553,598	-0.05(-0.41%)
Dec 26, 2002	12.97	13.14	12.97	13.02	1,596,136	+0.05(+0.41%)
Dec 24, 2002	12.91	12.97	12.86	12.96	1,461,556	+0.03(+0.25%)
Dec 23, 2002	12.78	12.93	12.77	12.93	2,995,014	+0.16(+1.29%)
Dec 20, 2002	12.64	12.80	12.62	12.77	5,211,725	+0.09(+0.67%)
Dec 19, 2002	12.75	12.83	12.63	12.68	2,397,781	-0.15(-1.16%)
Dec 18, 2002	12.97	13.01	12.75	12.83	4,643,477	-0.32(-2.42%)
Dec 17, 2002	13.34	13.34	13.13	13.15	3,651,539	-0.20(-1.51%)
Dec 16, 2002	13.23	13.35	13.09	13.35	1,576,184	+0.17(+1.29%)
Dec 13, 2002	13.26	13.39	13.15	13.18	2,630,049	-0.10(-0.72%)
Dec 12, 2002	13.26	13.30	13.19	13.28	1,210,654	-0.01(-0.04%)
Dec 11, 2002	13.23	13.36	13.23	13.28	2,106,787	-0.03(-0.20%)
Dec 10, 2002	13.52	13.53	13.26	13.31	3,684,854	-0.23(-1.69%)
Dec 09, 2002	13.39	13.60	13.38	13.54	3,000,661	+0.02(+0.12%)
Dec 06, 2002	13.57	13.61	13.44	13.52	2,526,902	-0.11(-0.82%)
Dec 05, 2002	13.80	13.80	13.55	13.63	2,205,604	-0.17(-1.23%)
Dec 04, 2002	13.87	13.98	13.75	13.80	1,539,481	-0.11(-0.80%)
Dec 03, 2002	14.11	14.11	13.90	13.91	3,013,272	-0.27(-1.91%)
Dec 02, 2002	13.90	14.19	13.82	14.19	1,759,326	+0.31(+2.22%)
Nov 29, 2002	13.87	13.91	13.84	13.88	792,798	-0.01(-0.08%)
Nov 27, 2002	13.72	13.91	13.65	13.89	1,303,637	+0.18(+1.28%)
Nov 26, 2002	13.81	13.92	13.66	13.71	2,258,307	-0.15(-1.07%)
Nov 25, 2002	13.82	13.89	13.68	13.86	2,627,225	-0.07(-0.53%)
Nov 22, 2002	13.47	13.94	13.41	13.94	3,376,167	+0.36(+2.62%)
Nov 21, 2002	13.41	13.58	13.23	13.58	2,336,985	+0.30(+2.24%)
Nov 20, 2002	13.28	13.34	12.97	13.28	2,123,539	-0.02(-0.12%)
Nov 19, 2002	13.36	13.45	13.27	13.30	1,200,114	-0.07(-0.56%)
Nov 18, 2002	13.43	13.51	13.34	13.37	1,519,529	-0.05(-0.40%)
Nov 15, 2002	13.53	13.60	13.38	13.43	1,625,123	-0.11(-0.79%)
Nov 14, 2002	13.18	13.53	13.14	13.53	2,210,122	+0.45(+3.41%)
Nov 13, 2002	13.15	13.32	13.05	13.09	1,593,125	-0.06(-0.44%)
Nov 12, 2002	12.88	13.24	12.86	13.14	1,898,423	+0.32(+2.48%)
Nov 11, 2002	12.82	12.88	12.73	12.83	859,805	-0.02(-0.12%)
Nov 08, 2002	12.91	12.98	12.78	12.84	957,493	-0.05(-0.41%)
Nov 07, 2002	12.96	13.07	12.87	12.89	1,454,968	-0.05(-0.37%)
Nov 06, 2002	12.86	13.02	12.72	12.94	1,285,002	+0.13(+0.99%)
Nov 05, 2002	13.00	13.07	12.75	12.81	2,558,900	-0.18(-1.39%)
Nov 04, 2002	12.68	13.10	12.64	13.00	1,539,857	+0.32(+2.56%)

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.