Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	12.97	13.21	12.56	13.14	2,565,002	+0.18(+1.36%)
Jan 30, 2003	13.42	13.52	12.89	12.96	1,317,436	-0.42(-3.14%)
Jan 29, 2003	13.74	13.74	12.96	13.38	2,977,213	-0.36(-2.63%)
Jan 28, 2003	13.68	13.84	13.43	13.74	1,466,445	+0.32(+2.38%)
Jan 27, 2003	13.97	14.03	13.34	13.42	2,428,113	-0.54(-3.86%)
Jan 24, 2003	14.43	14.57	13.82	13.96	1,855,247	-0.46(-3.21%)
Jan 23, 2003	14.59	14.69	13.86	14.42	2,778,891	+0.13(+0.94%)
Jan 22, 2003	14.15	14.47	14.01	14.29	1,869,863	+0.14(+1.01%)
Jan 21, 2003	14.69	14.77	14.14	14.15	1,764,582	-0.54(-3.67%)
Jan 17, 2003	14.97	14.97	14.54	14.69	2,887,617	-0.28(-1.86%)
Jan 16, 2003	15.52	15.81	14.90	14.96	1,965,162	-0.55(-3.53%)
Jan 15, 2003	15.91	16.08	15.23	15.51	2,561,199	-0.48(-3.00%)
Jan 14, 2003	15.82	16.29	15.79	15.99	1,604,997	+0.10(+0.64%)
Jan 13, 2003	16.77	16.77	15.88	15.89	3,103,764	-0.88(-5.22%)
Jan 10, 2003	16.45	17.17	16.43	16.76	2,089,218	-0.11(-0.65%)
Jan 09, 2003	16.14	17.04	16.14	16.87	1,542,851	+0.74(+4.59%)
Jan 08, 2003	16.62	16.69	16.07	16.13	1,496,389	-0.73(-4.34%)
Jan 07, 2003	16.82	17.24	16.70	16.86	2,421,815	+0.12(+0.70%)
Jan 06, 2003	16.18	16.81	15.92	16.75	2,244,287	+0.82(+5.12%)
Jan 03, 2003	15.81	16.21	15.59	15.93	949,785	+0.02(+0.11%)
Jan 02, 2003	15.21	15.96	15.05	15.91	2,238,584	+0.83(+5.52%)
Dec 31, 2002	14.79	15.19	14.64	15.08	1,257,903	+0.29(+1.99%)
Dec 30, 2002	14.86	15.02	14.69	14.79	1,244,357	-0.03(-0.23%)
Dec 27, 2002	15.19	15.30	14.64	14.82	1,131,234	-0.36(-2.38%)
Dec 26, 2002	15.44	15.77	15.05	15.18	1,053,877	-0.26(-1.69%)
Dec 24, 2002	15.40	15.66	15.19	15.44	568,587	-0.13(-0.81%)
Dec 23, 2002	15.40	15.71	15.32	15.57	1,783,119	-0.13(-0.80%)
Dec 20, 2002	15.37	15.87	15.15	15.70	3,090,218	+0.34(+2.19%)
Dec 19, 2002	15.38	15.86	14.56	15.36	5,975,102	-0.03(-0.16%)
Dec 18, 2002	16.50	16.50	15.23	15.38	3,294,600	-1.11(-6.73%)
Dec 17, 2002	15.96	16.68	15.86	16.49	2,377,255	+0.55(+3.43%)
Dec 16, 2002	15.47	15.97	15.40	15.95	1,674,511	+0.55(+3.55%)
Dec 13, 2002	15.98	15.98	15.26	15.40	1,675,343	-0.57(-3.58%)
Dec 12, 2002	16.37	16.79	15.83	15.97	1,996,057	-0.21(-1.30%)
Dec 11, 2002	16.31	16.77	15.71	16.18	1,832,789	-0.12(-0.72%)
Dec 10, 2002	15.62	16.36	15.59	16.30	2,241,792	+0.69(+4.42%)
Dec 09, 2002	16.16	16.21	15.37	15.61	1,968,252	-0.77(-4.73%)
Dec 06, 2002	16.50	16.68	15.95	16.39	1,535,484	-0.11(-0.66%)
Dec 05, 2002	16.96	17.13	16.16	16.49	2,113,578	+0.01(+0.05%)
Dec 04, 2002	16.62	16.91	15.93	16.49	3,886,953	-0.81(-4.67%)
Dec 03, 2002	17.80	17.80	17.18	17.29	2,010,317	-0.69(-3.84%)
Dec 02, 2002	18.60	19.09	17.81	17.98	2,511,173	-0.07(-0.37%)
Nov 29, 2002	18.72	18.79	18.05	18.05	912,948	-0.21(-1.15%)
Nov 27, 2002	18.10	18.50	18.05	18.26	2,261,398	+0.48(+2.70%)
Nov 26, 2002	19.19	19.19	17.71	17.78	3,128,123	-1.40(-7.28%)
Nov 25, 2002	18.49	19.90	18.46	19.18	5,447,867	+0.70(+3.78%)
Nov 22, 2002	17.60	18.68	17.04	18.48	6,022,158	+0.89(+5.07%)
Nov 21, 2002	15.57	17.64	15.57	17.59	6,969,804	+2.37(+15.60%)
Nov 20, 2002	14.18	15.22	13.89	15.22	1,795,596	+1.04(+7.30%)
Nov 19, 2002	14.18	14.52	13.96	14.18	1,997,840	+0.09(+0.66%)
Nov 18, 2002	14.60	14.78	13.97	14.09	2,408,388	-0.23(-1.59%)
Nov 15, 2002	13.93	14.39	13.72	14.31	1,146,087	+0.01(+0.06%)
Nov 14, 2002	13.97	14.32	13.73	14.31	1,655,024	+0.84(+6.25%)
Nov 13, 2002	12.98	13.54	12.75	13.46	1,635,536	+0.50(+3.83%)
Nov 12, 2002	12.90	13.29	12.90	12.97	2,156,118	+0.35(+2.80%)
Nov 11, 2002	13.30	13.30	12.33	12.62	1,969,203	-0.78(-5.84%)
Nov 08, 2002	13.72	14.21	13.24	13.40	3,095,684	-0.20(-1.49%)
Nov 07, 2002	15.20	15.20	13.38	13.60	4,271,597	-1.60(-10.52%)
Nov 06, 2002	14.98	15.36	14.81	15.20	2,865,516	+0.58(+3.97%)
Nov 05, 2002	14.77	14.89	14.40	14.62	2,460,077	-0.33(-2.20%)
Nov 04, 2002	15.19	15.32	14.01	14.95	4,649,586	+1.06(+7.64%)

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.