Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	13.30	13.72	13.23	13.72	1,022,557	+0.11(+0.79%)
Jan 30, 2003	13.53	13.74	13.44	13.61	1,425,808	-0.08(-0.56%)
Jan 29, 2003	12.90	13.69	12.87	13.69	201,820	+0.94(+7.40%)
Jan 28, 2003	12.62	12.74	12.50	12.74	99,642	-0.06(-0.44%)
Jan 27, 2003	12.88	12.88	12.74	12.80	273,579	-0.33(-2.50%)
Jan 24, 2003	13.47	13.49	13.13	13.13	89,503	-0.62(-4.51%)
Jan 23, 2003	13.72	13.75	13.56	13.75	179,591	+0.06(+0.41%)
Jan 22, 2003	13.77	13.80	13.59	13.69	118,362	-0.21(-1.48%)
Jan 21, 2003	14.02	14.03	13.85	13.90	311,408	-0.35(-2.45%)
Jan 17, 2003	14.41	14.50	14.23	14.25	52,258	-0.42(-2.87%)
Jan 16, 2003	14.68	14.68	14.49	14.67	146,441	-0.19(-1.31%)
Jan 15, 2003	14.95	15.03	14.83	14.86	17,354	-0.32(-2.09%)
Jan 14, 2003	15.05	15.23	14.93	15.18	47,578	-0.03(-0.17%)
Jan 13, 2003	15.36	15.39	15.20	15.21	30,029	-0.15(-1.00%)
Jan 10, 2003	15.16	15.41	15.13	15.36	21,449	-0.02(-0.13%)
Jan 09, 2003	15.02	15.47	15.02	15.38	97,302	+0.47(+3.13%)
Jan 08, 2003	15.04	15.04	14.79	14.91	65,128	-0.42(-2.74%)
Jan 07, 2003	15.41	15.49	15.26	15.33	127,917	-0.54(-3.39%)
Jan 06, 2003	15.43	15.90	15.41	15.87	128,112	+0.36(+2.31%)
Jan 03, 2003	15.52	15.64	15.42	15.51	182,126	-0.41(-2.54%)
Jan 02, 2003	15.41	16.41	15.28	15.92	323,107	+0.33(+2.11%)
Dec 31, 2002	15.46	15.69	15.23	15.59	136,302	-0.03(-0.16%)
Dec 30, 2002	15.33	15.62	15.10	15.62	33,929	+0.28(+1.84%)
Dec 27, 2002	15.44	15.44	15.10	15.33	48,358	-0.13(-0.83%)
Dec 26, 2002	15.54	15.56	15.41	15.46	12,869	-0.09(-0.59%)
Dec 24, 2002	15.49	15.64	15.44	15.55	43,679	+0.02(+0.10%)
Dec 23, 2002	15.26	15.74	15.23	15.54	108,612	+0.19(+1.24%)
Dec 20, 2002	14.90	15.51	14.86	15.35	273,189	+0.63(+4.29%)
Dec 19, 2002	15.12	15.12	14.56	14.72	179,591	-0.43(-2.84%)
Dec 18, 2002	15.03	15.18	15.03	15.15	280,793	+0.07(+0.48%)
Dec 17, 2002	15.29	15.29	14.99	15.08	48,358	-0.21(-1.37%)
Dec 16, 2002	14.87	15.56	14.86	15.29	189,145	+0.61(+4.16%)
Dec 13, 2002	14.73	14.80	14.58	14.68	62,203	-0.16(-1.11%)
Dec 12, 2002	14.52	14.87	14.46	14.84	43,094	-0.03(-0.21%)
Dec 11, 2002	14.68	14.88	14.68	14.87	37,634	+0.10(+0.66%)
Dec 10, 2002	14.46	14.83	14.44	14.77	133,962	+0.54(+3.78%)
Dec 09, 2002	14.44	14.46	14.24	14.24	24,569	-0.42(-2.87%)
Dec 06, 2002	14.31	14.85	14.31	14.66	150,926	+0.18(+1.28%)
Dec 05, 2002	14.77	14.88	14.44	14.47	57,718	-0.27(-1.84%)
Dec 04, 2002	14.62	15.00	14.51	14.74	86,968	+0.53(+3.72%)
Dec 03, 2002	14.51	14.51	14.22	14.22	69,028	-0.58(-3.92%)
Dec 02, 2002	14.87	14.87	14.58	14.80	83,263	-0.23(-1.54%)
Nov 29, 2002	15.10	15.20	14.95	15.03	59,083	-0.16(-1.05%)
Nov 27, 2002	14.82	15.32	14.82	15.18	126,552	+0.47(+3.17%)
Nov 26, 2002	15.13	15.13	14.70	14.72	97,692	-0.51(-3.37%)
Nov 25, 2002	15.06	15.36	15.06	15.23	81,118	-0.19(-1.26%)
Nov 22, 2002	15.31	15.54	15.31	15.43	85,798	-0.01(-0.07%)
Nov 21, 2002	15.41	15.51	15.36	15.44	70,393	+0.04(+0.23%)
Nov 20, 2002	15.03	15.43	14.93	15.40	111,147	+0.01(+0.07%)
Nov 19, 2002	15.49	15.59	15.31	15.39	71,563	-0.28(-1.80%)
Nov 18, 2002	15.67	15.79	15.66	15.67	118,167	+0.13(+0.86%)
Nov 15, 2002	15.05	15.69	15.05	15.54	148,586	+0.38(+2.54%)
Nov 14, 2002	14.97	15.23	14.95	15.15	47,383	+0.70(+4.86%)
Nov 13, 2002	14.33	14.68	14.33	14.45	41,729	-0.27(-1.85%)
Nov 12, 2002	14.62	14.85	14.50	14.72	215,665	-0.08(-0.55%)
Nov 11, 2002	14.84	14.96	14.72	14.81	223,075	-0.09(-0.62%)
Nov 08, 2002	14.92	15.02	14.67	14.90	89,698	-0.18(-1.22%)
Nov 07, 2002	15.31	15.48	15.06	15.08	64,153	-0.71(-4.51%)
Nov 06, 2002	15.56	15.80	15.44	15.80	60,253	-0.26(-1.60%)
Nov 05, 2002	15.74	16.23	15.69	16.05	63,178	+0.30(+1.92%)
Nov 04, 2002	15.53	15.95	15.35	15.75	69,028	-0.07(-0.42%)

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.