Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	11.81	12.06	11.81	12.02	80,152	+0.29(+2.50%)
Jan 30, 2003	11.85	11.86	11.64	11.72	50,921	-0.13(-1.09%)
Jan 29, 2003	11.90	11.99	11.62	11.85	55,793	-0.04(-0.36%)
Jan 28, 2003	11.75	11.95	11.55	11.90	178,400	+0.23(+2.00%)
Jan 27, 2003	11.77	11.82	11.53	11.66	30,854	-0.19(-1.60%)
Jan 24, 2003	12.41	12.41	11.85	11.85	37,466	-0.49(-3.98%)
Jan 23, 2003	12.35	12.37	12.15	12.35	29,346	+0.02(+0.14%)
Jan 22, 2003	12.59	12.67	12.33	12.33	34,102	-0.28(-2.19%)
Jan 21, 2003	13.02	13.02	12.56	12.60	20,531	-0.33(-2.53%)
Jan 17, 2003	13.36	13.36	12.93	12.93	32,014	-0.30(-2.28%)
Jan 16, 2003	13.06	13.23	13.06	13.23	28,766	+0.23(+1.79%)
Jan 15, 2003	13.02	13.10	12.93	13.00	39,670	-0.04(-0.33%)
Jan 14, 2003	13.35	13.35	12.93	13.04	74,584	-0.35(-2.64%)
Jan 13, 2003	13.36	13.53	13.15	13.40	82,472	+0.05(+0.39%)
Jan 10, 2003	13.36	13.58	13.31	13.35	67,161	-0.10(-0.77%)
Jan 09, 2003	13.60	13.79	13.45	13.45	47,673	-0.13(-0.95%)
Jan 08, 2003	13.84	13.84	13.54	13.58	29,114	-0.17(-1.25%)
Jan 07, 2003	14.27	14.29	13.75	13.75	41,526	-0.49(-3.45%)
Jan 06, 2003	14.53	14.57	14.19	14.24	32,478	-0.20(-1.37%)
Jan 03, 2003	14.22	14.74	14.22	14.44	55,677	+0.30(+2.13%)
Jan 02, 2003	13.62	14.18	13.41	14.14	31,550	+0.57(+4.19%)
Dec 31, 2002	13.54	13.88	13.42	13.57	44,658	+0.03(+0.25%)
Dec 30, 2002	13.79	13.79	13.54	13.54	60,665	-0.17(-1.26%)
Dec 27, 2002	13.36	13.76	13.29	13.71	37,002	+0.46(+3.45%)
Dec 26, 2002	13.49	13.74	13.25	13.25	22,155	-0.20(-1.47%)
Dec 24, 2002	13.55	13.58	13.41	13.45	8,351	-0.13(-0.95%)
Dec 23, 2002	13.10	13.66	13.03	13.58	57,649	+0.43(+3.28%)
Dec 20, 2002	12.89	13.19	12.76	13.15	60,549	+0.39(+3.04%)
Dec 19, 2002	12.80	12.93	12.72	12.76	43,382	-0.09(-0.67%)
Dec 18, 2002	13.29	13.29	12.81	12.85	21,807	-0.43(-3.25%)
Dec 17, 2002	13.41	13.41	13.19	13.28	32,942	-0.15(-1.09%)
Dec 16, 2002	13.49	13.66	13.19	13.42	55,909	-0.03(-0.19%)
Dec 13, 2002	13.61	13.75	13.45	13.45	78,760	-0.22(-1.58%)
Dec 12, 2002	13.42	13.70	13.36	13.66	35,262	+0.24(+1.80%)
Dec 11, 2002	13.62	13.62	13.32	13.42	70,872	-0.28(-2.08%)
Dec 10, 2002	13.15	13.72	13.15	13.71	48,485	+0.65(+4.95%)
Dec 09, 2002	13.14	13.28	12.97	13.06	40,018	-0.18(-1.37%)
Dec 06, 2002	13.34	13.34	13.13	13.24	98,015	-0.18(-1.35%)
Dec 05, 2002	13.45	13.49	13.28	13.42	31,666	+0.04(+0.32%)
Dec 04, 2002	13.45	13.60	13.36	13.38	49,993	-0.16(-1.15%)
Dec 03, 2002	13.62	13.68	13.51	13.54	38,510	-0.13(-0.95%)
Dec 02, 2002	13.71	13.88	13.55	13.66	63,913	+0.06(+0.44%)
Nov 29, 2002	13.79	13.79	13.45	13.60	86,532	-0.02(-0.13%)
Nov 27, 2002	13.31	13.62	13.15	13.62	56,025	+0.39(+2.93%)
Nov 26, 2002	13.28	13.39	13.02	13.23	58,229	-0.36(-2.66%)
Nov 25, 2002	13.45	13.72	13.32	13.60	54,981	+0.10(+0.77%)
Nov 22, 2002	13.23	13.51	13.12	13.49	42,802	+0.17(+1.30%)
Nov 21, 2002	13.54	13.54	13.26	13.32	42,686	-0.11(-0.83%)
Nov 20, 2002	12.93	13.43	12.89	13.43	44,542	+0.48(+3.73%)
Nov 19, 2002	13.02	13.26	12.85	12.95	56,605	-0.07(-0.53%)
Nov 18, 2002	13.23	13.23	12.89	13.02	63,913	+0.00(+0.00%)
Nov 15, 2002	13.62	13.62	12.60	13.02	201,599	-0.66(-4.85%)
Nov 14, 2002	13.88	13.97	13.57	13.68	61,593	-0.11(-0.81%)
Nov 13, 2002	13.71	13.86	13.62	13.79	37,002	+0.22(+1.59%)
Nov 12, 2002	13.66	13.99	13.49	13.58	86,300	+0.09(+0.64%)
Nov 11, 2002	13.54	13.65	13.45	13.49	68,785	+0.04(+0.32%)
Nov 08, 2002	13.60	13.60	13.36	13.45	124,346	-0.27(-1.95%)
Nov 07, 2002	13.62	13.77	13.36	13.72	124,230	+0.09(+0.70%)
Nov 06, 2002	13.58	13.62	13.35	13.62	270,616	+0.09(+0.64%)
Nov 05, 2002	14.22	14.22	13.41	13.54	147,777	-0.59(-4.21%)
Nov 04, 2002	14.22	14.27	14.01	14.13	83,748	-0.09(-0.67%)

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.