Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	13.39	13.40	13.32	13.40	4,800	+0.14(+1.06%)
Jan 30, 2003	13.57	13.57	13.26	13.26	15,000	-0.24(-1.78%)
Jan 29, 2003	13.25	13.56	13.16	13.50	18,600	+0.33(+2.51%)
Jan 28, 2003	13.30	13.30	13.17	13.17	5,700	-0.31(-2.30%)
Jan 27, 2003	13.30	13.48	13.20	13.48	8,400	+0.20(+1.51%)
Jan 24, 2003	13.41	13.41	13.28	13.28	6,000	-0.20(-1.48%)
Jan 23, 2003	13.33	13.48	13.30	13.48	11,200	+0.01(+0.07%)
Jan 22, 2003	13.32	13.47	13.32	13.47	6,400	+0.17(+1.28%)
Jan 21, 2003	13.12	13.48	13.12	13.30	10,800	+0.19(+1.45%)
Jan 17, 2003	13.39	13.39	13.11	13.11	12,300	-0.19(-1.43%)
Jan 16, 2003	13.15	13.30	13.15	13.30	8,000	+0.15(+1.14%)
Jan 15, 2003	13.27	13.35	13.10	13.15	7,500	-0.10(-0.75%)
Jan 14, 2003	13.00	13.25	13.00	13.25	20,200	+0.27(+2.08%)
Jan 13, 2003	13.07	13.20	12.91	12.98	6,400	-0.27(-2.04%)
Jan 10, 2003	13.15	13.25	13.10	13.25	2,700	+0.10(+0.76%)
Jan 09, 2003	13.20	13.20	13.09	13.15	27,300	-0.13(-0.98%)
Jan 08, 2003	13.28	13.28	13.12	13.28	33,400	-0.01(-0.08%)
Jan 07, 2003	13.33	13.33	13.16	13.29	7,600	+0.04(+0.30%)
Jan 06, 2003	13.37	13.38	13.25	13.25	3,300	-0.04(-0.30%)
Jan 03, 2003	13.16	13.29	13.15	13.29	18,300	+0.17(+1.30%)
Jan 02, 2003	13.20	13.20	13.11	13.12	4,400	-0.08(-0.61%)
Dec 31, 2002	13.08	13.24	13.01	13.20	85,800	+0.12(+0.92%)
Dec 30, 2002	13.21	13.21	12.96	13.08	69,800	-0.22(-1.65%)
Dec 27, 2002	13.20	13.45	13.08	13.30	24,900	+0.10(+0.76%)
Dec 26, 2002	13.25	13.25	13.01	13.20	47,900	-0.05(-0.38%)
Dec 24, 2002	13.20	13.25	13.15	13.25	22,000	-0.09(-0.67%)
Dec 23, 2002	13.21	13.35	13.20	13.34	15,300	+0.04(+0.30%)
Dec 20, 2002	12.85	13.30	12.85	13.30	58,200	+0.35(+2.70%)
Dec 19, 2002	13.00	13.02	12.80	12.95	37,600	-0.04(-0.31%)
Dec 18, 2002	13.05	13.05	12.90	12.99	13,300	+0.04(+0.31%)
Dec 17, 2002	13.10	13.20	12.90	12.95	41,600	-0.09(-0.69%)
Dec 16, 2002	13.45	13.45	13.04	13.04	42,800	-0.36(-2.69%)
Dec 13, 2002	13.40	13.45	13.40	13.40	10,600	-0.05(-0.37%)
Dec 12, 2002	13.52	13.52	13.31	13.45	61,300	-0.05(-0.37%)
Dec 11, 2002	13.60	13.60	13.45	13.50	15,400	-0.10(-0.74%)
Dec 10, 2002	13.70	13.75	13.50	13.60	34,200	-0.05(-0.37%)
Dec 09, 2002	13.94	13.94	13.65	13.65	36,500	-0.20(-1.44%)
Dec 06, 2002	13.85	13.90	13.85	13.85	3,500	-0.05(-0.36%)
Dec 05, 2002	13.90	13.95	13.85	13.90	32,800	+0.00(+0.00%)
Dec 04, 2002	13.90	13.90	13.76	13.90	27,100	-0.10(-0.71%)
Dec 03, 2002	14.10	14.10	14.00	14.00	2,300	-0.10(-0.71%)
Dec 02, 2002	14.10	14.10	14.10	14.10	1,000	-0.05(-0.35%)
Nov 29, 2002	14.15	14.15	14.15	14.15	600	+0.05(+0.35%)
Nov 27, 2002	13.95	14.10	13.95	14.10	7,800	+0.10(+0.71%)
Nov 26, 2002	14.10	14.10	13.90	14.00	15,900	-0.20(-1.41%)
Nov 25, 2002	14.50	14.50	14.20	14.20	19,500	-0.31(-2.14%)
Nov 22, 2002	14.60	14.60	14.51	14.51	4,500	-0.19(-1.29%)
Nov 21, 2002	14.75	14.75	14.70	14.70	8,300	-0.05(-0.34%)
Nov 20, 2002	14.75	14.75	14.75	14.75	300	-0.05(-0.34%)
Nov 19, 2002	14.80	14.91	14.80	14.80	8,700	+0.00(+0.00%)
Nov 18, 2002	14.75	14.85	14.75	14.80	6,700	+0.02(+0.14%)
Nov 15, 2002	14.75	14.78	14.75	14.78	2,000	+0.03(+0.20%)
Nov 14, 2002	14.75	14.75	14.70	14.75	5,100	-0.02(-0.14%)
Nov 13, 2002	14.77	14.77	14.77	14.77	2,300	+0.02(+0.14%)
Nov 12, 2002	14.75	14.75	14.75	14.75	0	+0.00(+0.00%)
Nov 11, 2002	14.75	14.75	14.75	14.75	1,000	-0.05(-0.34%)
Nov 08, 2002	14.80	14.80	14.80	14.80	0	+0.00(+0.00%)
Nov 07, 2002	14.80	14.80	14.80	14.80	3,300	+0.00(+0.00%)
Nov 06, 2002	14.80	14.80	14.80	14.80	6,200	-0.05(-0.34%)
Nov 05, 2002	14.85	14.85	14.85	14.85	13,000	-0.05(-0.34%)
Nov 04, 2002	15.00	15.01	14.90	14.90	29,700	-0.10(-0.67%)

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.