Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	15.24	15.63	15.21	15.47	73,316	+0.12(+0.80%)
Jan 30, 2003	15.63	15.63	15.24	15.35	166,275	-0.30(-1.90%)
Jan 29, 2003	15.43	15.69	15.26	15.64	79,483	+0.10(+0.65%)
Jan 28, 2003	15.56	15.63	15.39	15.54	45,908	+0.18(+1.20%)
Jan 27, 2003	15.50	15.56	15.32	15.36	59,155	-0.27(-1.74%)
Jan 24, 2003	15.85	15.85	15.55	15.63	50,476	-0.39(-2.46%)
Jan 23, 2003	15.89	16.06	15.76	16.02	38,142	+0.25(+1.58%)
Jan 22, 2003	16.07	16.07	15.77	15.77	539,025	-0.36(-2.25%)
Jan 21, 2003	16.55	16.55	16.05	16.14	30,834	-0.28(-1.71%)
Jan 17, 2003	16.46	16.55	16.30	16.42	29,235	-0.25(-1.52%)
Jan 16, 2003	16.70	16.88	16.59	16.67	17,358	+0.01(+0.08%)
Jan 15, 2003	16.86	16.87	16.62	16.66	51,846	-0.23(-1.37%)
Jan 14, 2003	16.90	16.94	16.75	16.89	25,809	+0.00(+0.00%)
Jan 13, 2003	16.96	17.04	16.76	16.89	36,087	+0.07(+0.39%)
Jan 10, 2003	16.81	17.04	16.81	16.83	15,988	-0.15(-0.88%)
Jan 09, 2003	16.79	16.97	16.79	16.97	13,247	+0.25(+1.49%)
Jan 08, 2003	16.92	16.92	16.72	16.73	21,469	-0.24(-1.39%)
Jan 07, 2003	17.10	17.10	16.92	16.96	20,099	-0.20(-1.17%)
Jan 06, 2003	16.88	17.16	16.88	17.16	65,779	+0.31(+1.82%)
Jan 03, 2003	16.81	16.88	16.73	16.86	56,871	-0.04(-0.26%)
Jan 02, 2003	16.48	16.87	16.46	16.90	36,087	+0.51(+3.13%)
Dec 31, 2002	16.27	16.44	16.23	16.39	94,329	+0.21(+1.27%)
Dec 30, 2002	16.27	16.28	16.00	16.18	61,896	+0.00(+0.03%)
Dec 27, 2002	16.46	16.46	16.17	16.18	19,185	-0.26(-1.60%)
Dec 26, 2002	16.52	16.71	16.35	16.44	43,167	+0.01(+0.08%)
Dec 24, 2002	16.51	16.53	16.36	16.43	24,895	-0.08(-0.48%)
Dec 23, 2002	16.59	16.62	16.40	16.51	103,693	-0.01(-0.05%)
Dec 20, 2002	16.51	16.53	16.38	16.51	71,946	+0.21(+1.26%)
Dec 19, 2002	16.40	16.55	16.18	16.31	67,149	-0.11(-0.67%)
Dec 18, 2002	16.46	16.49	16.24	16.42	81,995	-0.15(-0.93%)
Dec 17, 2002	16.66	16.66	16.48	16.57	17,130	-0.10(-0.60%)
Dec 16, 2002	16.33	16.67	16.33	16.67	86,792	+0.48(+2.95%)
Dec 13, 2002	16.42	16.42	16.20	16.20	20,327	-0.46(-2.76%)
Dec 12, 2002	16.74	16.74	16.52	16.65	98,440	-0.05(-0.29%)
Dec 11, 2002	16.46	16.81	16.46	16.70	17,130	+0.12(+0.71%)
Dec 10, 2002	16.51	16.65	16.37	16.58	92,730	+0.22(+1.36%)
Dec 09, 2002	16.66	16.66	16.36	16.36	46,593	-0.43(-2.56%)
Dec 06, 2002	16.42	16.83	16.42	16.79	51,390	+0.20(+1.19%)
Dec 05, 2002	16.98	16.98	16.59	16.59	322,730	-0.43(-2.52%)
Dec 04, 2002	16.81	17.08	16.81	17.02	56,871	+0.01(+0.08%)
Dec 03, 2002	17.13	17.20	16.93	17.01	39,741	-0.33(-1.89%)
Dec 02, 2002	17.51	17.63	17.17	17.34	125,163	+0.04(+0.25%)
Nov 29, 2002	17.29	17.37	17.24	17.29	8,679	+0.05(+0.31%)
Nov 27, 2002	16.90	17.26	16.83	17.24	201,220	+0.60(+3.60%)
Nov 26, 2002	16.89	16.94	16.64	16.64	94,101	-0.39(-2.26%)
Nov 25, 2002	16.97	17.08	16.78	17.03	128,132	+0.04(+0.26%)
Nov 22, 2002	16.94	17.05	16.83	16.98	225,888	-0.02(-0.13%)
Nov 21, 2002	16.62	17.05	16.56	17.01	154,170	+0.76(+4.66%)
Nov 20, 2002	16.02	16.35	16.02	16.25	246,901	+0.27(+1.67%)
Nov 19, 2002	15.99	16.20	15.95	15.98	24,895	-0.11(-0.71%)
Nov 18, 2002	16.37	16.37	16.02	16.09	89,989	-0.04(-0.27%)
Nov 15, 2002	16.09	16.23	16.00	16.14	26,494	-0.12(-0.75%)
Nov 14, 2002	16.20	16.27	16.10	16.26	34,716	+0.32(+2.03%)
Nov 13, 2002	15.84	16.16	15.76	15.94	20,327	-0.03(-0.16%)
Nov 12, 2002	15.98	16.14	15.85	15.96	29,235	+0.10(+0.61%)
Nov 11, 2002	16.09	16.16	15.86	15.87	88,162	-0.49(-2.97%)
Nov 08, 2002	16.48	16.60	16.20	16.35	13,704	-0.14(-0.88%)
Nov 07, 2002	16.53	16.62	16.46	16.50	20,556	-0.38(-2.26%)
Nov 06, 2002	16.74	16.90	16.48	16.88	48,192	+0.36(+2.17%)
Nov 05, 2002	16.44	16.53	16.32	16.52	11,648	+0.03(+0.19%)
Nov 04, 2002	16.55	16.77	16.42	16.49	14,617	+0.20(+1.24%)

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.