Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	14.70	15.04	14.61	14.83	2,445,041	+0.06(+0.43%)
Jan 30, 2003	15.23	15.23	14.73	14.77	987,142	-0.52(-3.43%)
Jan 29, 2003	15.09	15.34	14.92	15.29	2,022,325	+0.00(+0.00%)
Jan 28, 2003	14.92	15.34	14.89	15.29	1,205,410	+0.44(+2.98%)
Jan 27, 2003	14.89	15.02	14.71	14.85	1,278,459	-0.04(-0.24%)
Jan 24, 2003	15.49	15.49	14.87	14.89	1,005,130	-0.63(-4.08%)
Jan 23, 2003	15.25	15.55	15.13	15.52	1,081,249	+0.38(+2.53%)
Jan 22, 2003	15.18	15.48	15.07	15.14	1,718,505	-0.16(-1.04%)
Jan 21, 2003	15.50	15.52	15.29	15.30	2,028,906	-0.12(-0.77%)
Jan 17, 2003	15.50	15.54	15.30	15.42	1,924,708	-0.08(-0.53%)
Jan 16, 2003	15.39	15.63	15.39	15.50	2,408,846	+0.09(+0.59%)
Jan 15, 2003	15.39	15.45	15.28	15.41	1,731,447	+0.02(+0.15%)
Jan 14, 2003	15.27	15.43	15.16	15.39	1,671,561	+0.12(+0.78%)
Jan 13, 2003	15.32	15.39	15.12	15.27	915,629	-0.03(-0.18%)
Jan 10, 2003	15.28	15.44	15.19	15.29	1,675,070	-0.10(-0.62%)
Jan 09, 2003	15.15	15.52	15.15	15.39	1,451,099	+0.23(+1.53%)
Jan 08, 2003	15.26	15.27	15.07	15.16	1,492,120	-0.10(-0.66%)
Jan 07, 2003	15.45	15.51	15.18	15.26	2,408,846	-0.30(-1.90%)
Jan 06, 2003	15.13	15.65	15.13	15.55	1,714,117	+0.35(+2.31%)
Jan 03, 2003	15.23	15.25	15.01	15.20	1,512,521	+0.02(+0.15%)
Jan 02, 2003	15.00	15.18	14.93	15.18	1,812,832	+0.29(+1.96%)
Dec 31, 2002	14.84	14.94	14.77	14.89	1,215,062	+0.03(+0.21%)
Dec 30, 2002	14.82	14.87	14.67	14.86	1,816,122	+0.03(+0.22%)
Dec 27, 2002	14.95	15.00	14.75	14.82	628,919	-0.19(-1.25%)
Dec 26, 2002	15.05	15.18	14.95	15.01	1,658,618	-0.03(-0.21%)
Dec 24, 2002	15.02	15.13	15.00	15.04	469,879	-0.08(-0.51%)
Dec 23, 2002	14.96	15.16	14.95	15.12	1,262,445	+0.10(+0.64%)
Dec 20, 2002	15.04	15.18	14.97	15.03	2,171,713	+0.05(+0.34%)
Dec 19, 2002	15.17	15.34	14.85	14.97	2,358,173	-0.28(-1.85%)
Dec 18, 2002	15.45	15.48	15.11	15.26	2,382,084	-0.18(-1.15%)
Dec 17, 2002	15.75	15.75	15.42	15.44	1,711,704	-0.27(-1.74%)
Dec 16, 2002	15.39	15.71	15.39	15.71	2,019,035	+0.32(+2.07%)
Dec 13, 2002	15.85	15.85	15.34	15.39	3,795,013	-0.46(-2.90%)
Dec 12, 2002	15.55	15.92	15.44	15.85	1,842,885	+0.29(+1.88%)
Dec 11, 2002	15.40	15.58	15.23	15.56	1,355,894	+0.16(+1.04%)
Dec 10, 2002	15.36	15.45	15.30	15.40	1,726,402	+0.08(+0.54%)
Dec 09, 2002	15.49	15.51	15.29	15.32	2,109,852	-0.18(-1.18%)
Dec 06, 2002	15.27	15.62	15.27	15.50	2,517,651	-0.07(-0.44%)
Dec 05, 2002	15.50	15.65	15.44	15.57	1,768,959	+0.07(+0.44%)
Dec 04, 2002	15.63	15.71	15.41	15.50	2,647,735	-0.13(-0.82%)
Dec 03, 2002	15.93	16.00	15.60	15.63	1,797,476	-0.26(-1.66%)
Dec 02, 2002	16.55	16.78	15.69	15.89	3,613,818	-0.20(-1.25%)
Nov 29, 2002	15.93	16.21	15.93	16.09	815,160	+0.06(+0.37%)
Nov 27, 2002	15.69	16.11	15.68	16.03	934,714	+0.48(+3.08%)
Nov 26, 2002	15.64	15.77	15.51	15.55	1,567,582	-0.08(-0.52%)
Nov 25, 2002	15.91	15.98	15.52	15.64	1,920,759	-0.25(-1.55%)
Nov 22, 2002	15.73	16.00	15.64	15.88	1,728,595	-0.03(-0.17%)
Nov 21, 2002	15.66	16.02	15.66	15.91	1,722,014	+0.31(+1.99%)
Nov 20, 2002	15.23	15.60	15.18	15.60	1,391,212	+0.28(+1.85%)
Nov 19, 2002	15.48	15.58	15.19	15.32	975,515	-0.18(-1.15%)
Nov 18, 2002	15.73	15.84	15.47	15.49	1,088,488	-0.23(-1.48%)
Nov 15, 2002	15.54	15.73	15.43	15.73	1,610,796	+0.07(+0.44%)
Nov 14, 2002	15.42	15.68	15.36	15.66	1,661,250	+0.35(+2.29%)
Nov 13, 2002	14.75	15.34	14.59	15.31	2,291,925	+0.58(+3.96%)
Nov 12, 2002	14.52	14.83	14.47	14.72	2,585,216	+0.21(+1.41%)
Nov 11, 2002	14.66	14.67	14.43	14.52	2,187,288	-0.23(-1.58%)
Nov 08, 2002	15.03	15.11	14.67	14.75	2,555,821	-0.38(-2.53%)
Nov 07, 2002	15.25	15.27	15.04	15.13	1,356,552	-0.23(-1.51%)
Nov 06, 2002	15.32	15.41	15.09	15.37	1,417,536	+0.07(+0.48%)
Nov 05, 2002	15.16	15.34	15.03	15.29	2,138,589	+0.21(+1.39%)
Nov 04, 2002	15.41	15.49	15.08	15.08	2,070,585	-0.08(-0.54%)

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.