Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	15.35	15.76	15.34	15.70	2,742,917	+0.36(+2.34%)
Jan 30, 2003	15.76	15.77	15.34	15.34	1,993,707	-0.34(-2.17%)
Jan 29, 2003	15.51	15.79	15.30	15.68	2,470,616	+0.07(+0.46%)
Jan 28, 2003	15.72	15.72	15.53	15.61	1,987,428	+0.06(+0.38%)
Jan 27, 2003	15.57	15.79	15.46	15.55	2,039,805	-0.09(-0.58%)
Jan 24, 2003	15.87	15.91	15.59	15.64	1,742,388	-0.42(-2.60%)
Jan 23, 2003	16.06	16.11	15.85	16.06	2,247,936	+0.12(+0.78%)
Jan 22, 2003	16.13	16.23	15.90	15.94	1,946,843	-0.19(-1.17%)
Jan 21, 2003	16.34	16.43	16.13	16.13	2,298,323	-0.18(-1.12%)
Jan 17, 2003	16.32	16.52	16.13	16.31	3,832,580	-0.25(-1.50%)
Jan 16, 2003	16.81	16.83	16.52	16.56	4,104,268	-0.29(-1.71%)
Jan 15, 2003	17.47	17.47	16.84	16.85	3,084,442	-0.78(-4.44%)
Jan 14, 2003	17.38	17.63	17.33	17.63	1,115,545	+0.13(+0.75%)
Jan 13, 2003	17.63	17.70	17.39	17.50	1,036,519	+0.02(+0.11%)
Jan 10, 2003	17.30	17.63	17.30	17.48	1,370,693	-0.15(-0.85%)
Jan 09, 2003	17.46	17.63	17.36	17.63	1,613,436	+0.37(+2.16%)
Jan 08, 2003	17.26	17.47	17.18	17.26	1,261,037	-0.16(-0.94%)
Jan 07, 2003	17.48	17.56	17.41	17.42	1,724,316	-0.06(-0.34%)
Jan 06, 2003	16.78	17.51	16.78	17.48	2,085,903	+0.71(+4.24%)
Jan 03, 2003	16.92	16.97	16.74	16.77	983,376	-0.16(-0.93%)
Jan 02, 2003	16.63	16.92	16.39	16.92	1,511,744	+0.51(+3.10%)
Dec 31, 2002	16.39	16.44	16.19	16.42	962,241	-0.03(-0.16%)
Dec 30, 2002	16.39	16.49	16.21	16.44	1,295,496	+0.15(+0.92%)
Dec 27, 2002	16.47	16.57	16.21	16.29	1,047,699	-0.22(-1.34%)
Dec 26, 2002	16.46	16.77	16.41	16.51	863,306	+0.01(+0.04%)
Dec 24, 2002	16.56	16.56	16.45	16.51	369,704	-0.11(-0.67%)
Dec 23, 2002	16.62	16.75	16.40	16.62	1,238,984	+0.01(+0.04%)
Dec 20, 2002	16.57	16.68	16.49	16.61	2,298,323	+0.16(+0.99%)
Dec 19, 2002	16.42	16.78	16.34	16.45	1,574,535	-0.07(-0.40%)
Dec 18, 2002	16.59	16.75	16.45	16.51	1,891,862	-0.20(-1.21%)
Dec 17, 2002	16.85	16.97	16.73	16.72	1,163,787	-0.23(-1.35%)
Dec 16, 2002	16.61	16.96	16.52	16.94	1,589,544	+0.52(+3.14%)
Dec 13, 2002	16.37	16.57	16.23	16.43	1,574,229	+0.06(+0.36%)
Dec 12, 2002	16.47	16.62	16.37	16.37	1,178,796	-0.15(-0.91%)
Dec 11, 2002	16.42	16.61	16.32	16.52	1,213,101	-0.06(-0.35%)
Dec 10, 2002	16.35	16.60	16.32	16.58	1,440,529	+0.27(+1.64%)
Dec 09, 2002	16.45	16.63	16.23	16.31	1,271,451	-0.31(-1.85%)
Dec 06, 2002	16.41	16.74	16.22	16.62	1,355,531	+0.22(+1.31%)
Dec 05, 2002	16.73	16.73	16.40	16.40	1,550,185	-0.29(-1.72%)
Dec 04, 2002	16.52	16.88	16.45	16.69	1,290,595	+0.05(+0.31%)
Dec 03, 2002	16.88	16.95	16.56	16.64	2,041,030	-0.23(-1.39%)
Dec 02, 2002	17.30	17.32	16.84	16.87	1,593,067	-0.16(-0.96%)
Nov 29, 2002	17.24	17.32	16.98	17.04	854,117	-0.35(-2.03%)
Nov 27, 2002	16.98	17.47	16.87	17.39	1,504,546	+0.59(+3.54%)
Nov 26, 2002	16.85	17.14	16.72	16.79	1,851,431	-0.25(-1.46%)
Nov 25, 2002	17.06	17.21	16.92	17.04	2,051,445	-0.01(-0.04%)
Nov 22, 2002	16.91	17.18	16.75	17.05	1,655,399	+0.15(+0.89%)
Nov 21, 2002	16.81	17.17	16.72	16.90	2,739,548	+0.08(+0.50%)
Nov 20, 2002	16.03	16.81	16.01	16.81	2,225,576	+0.78(+4.89%)
Nov 19, 2002	16.02	16.18	15.92	16.03	1,378,044	-0.01(-0.08%)
Nov 18, 2002	16.65	16.65	16.04	16.04	1,259,353	-0.37(-2.27%)
Nov 15, 2002	16.26	16.42	16.07	16.42	1,578,517	+0.12(+0.76%)
Nov 14, 2002	16.12	16.29	16.04	16.29	1,335,774	+0.55(+3.48%)
Nov 13, 2002	15.52	15.93	15.36	15.74	1,992,482	+0.10(+0.63%)
Nov 12, 2002	15.51	15.87	15.39	15.64	1,755,252	+0.40(+2.61%)
Nov 11, 2002	15.38	15.53	15.19	15.25	1,147,094	-0.25(-1.60%)
Nov 08, 2002	15.77	15.89	15.38	15.49	2,411,960	-0.18(-1.13%)
Nov 07, 2002	16.21	16.21	15.62	15.67	2,710,143	-0.53(-3.26%)
Nov 06, 2002	16.52	16.52	15.93	16.20	2,612,893	-0.15(-0.92%)
Nov 05, 2002	16.32	16.45	16.19	16.35	1,392,746	+0.04(+0.24%)
Nov 04, 2002	16.68	16.71	16.28	16.31	1,395,962	-0.14(-0.87%)

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.