Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	14.12	14.32	14.11	14.32	744,284	+0.22(+1.56%)
Jan 30, 2003	14.11	14.13	14.01	14.10	2,085,634	-0.26(-1.79%)
Jan 29, 2003	14.28	14.44	14.28	14.36	856,806	+0.04(+0.26%)
Jan 28, 2003	14.32	14.36	14.23	14.32	591,524	+0.02(+0.14%)
Jan 27, 2003	14.26	14.30	14.11	14.30	839,699	+0.04(+0.29%)
Jan 24, 2003	14.38	14.38	14.22	14.26	659,471	-0.14(-0.98%)
Jan 23, 2003	14.46	14.46	14.36	14.40	1,057,033	-0.06(-0.40%)
Jan 22, 2003	14.38	14.57	14.37	14.46	653,929	-0.03(-0.20%)
Jan 21, 2003	14.65	14.67	14.48	14.48	372,021	-0.07(-0.46%)
Jan 17, 2003	14.65	14.65	14.48	14.55	469,364	-0.14(-0.96%)
Jan 16, 2003	14.98	14.98	14.59	14.69	727,418	-0.33(-2.18%)
Jan 15, 2003	15.02	15.04	14.85	15.02	793,196	+0.00(+0.00%)
Jan 14, 2003	15.04	15.07	14.97	15.02	607,908	-0.09(-0.58%)
Jan 13, 2003	15.09	15.14	15.07	15.11	1,156,785	+0.01(+0.05%)
Jan 10, 2003	15.29	15.29	15.06	15.10	576,826	-0.19(-1.28%)
Jan 09, 2003	15.27	15.35	15.15	15.29	671,277	+0.02(+0.14%)
Jan 08, 2003	15.56	15.56	15.26	15.27	668,145	-0.29(-1.87%)
Jan 07, 2003	15.81	15.81	15.56	15.56	603,330	-0.35(-2.22%)
Jan 06, 2003	15.65	15.92	15.65	15.92	697,540	+0.21(+1.32%)
Jan 03, 2003	15.46	15.73	15.42	15.71	610,559	+0.25(+1.61%)
Jan 02, 2003	15.42	15.46	15.34	15.46	512,975	+0.02(+0.13%)
Dec 31, 2002	15.35	15.50	15.29	15.44	795,847	+0.10(+0.68%)
Dec 30, 2002	15.36	15.38	15.06	15.34	798,015	-0.01(-0.05%)
Dec 27, 2002	15.40	15.40	15.20	15.34	660,194	+0.02(+0.14%)
Dec 26, 2002	15.56	15.58	15.26	15.32	521,890	-0.23(-1.47%)
Dec 24, 2002	15.35	15.56	15.30	15.55	258,776	+0.20(+1.33%)
Dec 23, 2002	15.65	15.67	15.25	15.35	1,649,280	-0.20(-1.31%)
Dec 20, 2002	15.25	15.55	15.24	15.55	754,163	+0.33(+2.15%)
Dec 19, 2002	15.13	15.29	15.09	15.22	758,018	+0.15(+0.96%)
Dec 18, 2002	15.31	15.34	15.08	15.08	616,823	-0.23(-1.49%)
Dec 17, 2002	15.55	15.55	15.30	15.31	973,665	-0.24(-1.57%)
Dec 16, 2002	15.39	15.56	15.31	15.55	623,329	+0.18(+1.19%)
Dec 13, 2002	15.52	15.52	15.36	15.37	567,188	-0.14(-0.88%)
Dec 12, 2002	15.59	15.61	15.48	15.51	955,353	-0.02(-0.13%)
Dec 11, 2002	15.65	15.72	15.49	15.53	539,238	-0.15(-0.95%)
Dec 10, 2002	15.71	15.77	15.57	15.68	353,227	+0.05(+0.32%)
Dec 09, 2002	15.50	15.65	15.50	15.63	419,247	+0.13(+0.86%)
Dec 06, 2002	15.52	15.58	15.47	15.49	298,051	-0.07(-0.45%)
Dec 05, 2002	15.54	15.61	15.49	15.56	370,335	-0.02(-0.13%)
Dec 04, 2002	15.63	15.69	15.50	15.58	459,485	-0.07(-0.45%)
Dec 03, 2002	15.67	15.75	15.61	15.65	579,235	-0.03(-0.19%)
Dec 02, 2002	15.58	15.69	15.45	15.68	618,028	+0.18(+1.15%)
Nov 29, 2002	15.43	15.52	15.40	15.51	237,814	+0.13(+0.84%)
Nov 27, 2002	15.34	15.44	15.19	15.38	563,092	+0.03(+0.22%)
Nov 26, 2002	15.31	15.54	15.26	15.34	1,251,477	+0.03(+0.19%)
Nov 25, 2002	15.36	15.38	15.00	15.31	702,600	-0.05(-0.30%)
Nov 22, 2002	14.86	15.36	14.80	15.36	1,208,588	+0.40(+2.66%)
Nov 21, 2002	15.11	15.11	14.87	14.96	707,901	+0.05(+0.31%)
Nov 20, 2002	14.83	14.92	14.71	14.92	334,434	+0.19(+1.30%)
Nov 19, 2002	14.65	14.75	14.57	14.73	921,139	+0.07(+0.48%)
Nov 18, 2002	14.64	14.66	14.53	14.65	728,622	+0.05(+0.31%)
Nov 15, 2002	14.53	14.63	14.52	14.61	587,669	+0.10(+0.66%)
Nov 14, 2002	14.19	14.60	14.19	14.51	1,453,872	+0.23(+1.63%)
Nov 13, 2002	14.59	14.63	14.15	14.28	1,095,343	-0.32(-2.16%)
Nov 12, 2002	14.67	14.67	14.48	14.60	1,101,367	-0.01(-0.08%)
Nov 11, 2002	14.87	14.87	14.53	14.61	895,117	-0.20(-1.37%)
Nov 08, 2002	15.19	15.19	14.78	14.81	712,238	-0.27(-1.76%)
Nov 07, 2002	15.27	15.29	15.08	15.08	1,380,142	-0.46(-2.96%)
Nov 06, 2002	15.48	15.54	15.39	15.54	553,695	+0.12(+0.78%)
Nov 05, 2002	15.34	15.50	15.31	15.42	863,312	+0.07(+0.49%)
Nov 04, 2002	14.99	15.44	14.97	15.34	1,124,016	+0.36(+2.38%)

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.