Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	15.96	16.27	15.93	16.26	2,280,120	+0.17(+1.03%)
Jan 30, 2003	16.13	16.35	16.09	16.09	3,209,610	+0.05(+0.32%)
Jan 29, 2003	15.74	16.16	15.62	16.04	3,082,251	+0.30(+1.90%)
Jan 28, 2003	15.55	15.83	15.54	15.74	2,121,022	+0.20(+1.26%)
Jan 27, 2003	15.67	15.85	15.38	15.55	3,435,167	-0.43(-2.68%)
Jan 24, 2003	15.98	16.04	15.81	15.97	2,528,192	-0.00(-0.02%)
Jan 23, 2003	15.91	15.99	15.77	15.98	3,306,316	+0.23(+1.48%)
Jan 22, 2003	15.26	15.83	15.15	15.74	2,558,031	+0.42(+2.74%)
Jan 21, 2003	15.58	15.61	15.32	15.32	1,021,042	-0.34(-2.14%)
Jan 17, 2003	15.79	15.87	15.63	15.66	1,194,245	-0.13(-0.79%)
Jan 16, 2003	15.80	15.92	15.72	15.79	1,366,363	+0.09(+0.56%)
Jan 15, 2003	15.45	15.70	15.36	15.70	1,822,224	+0.32(+2.06%)
Jan 14, 2003	15.33	15.46	15.26	15.38	2,160,492	+0.14(+0.92%)
Jan 13, 2003	15.25	15.30	15.10	15.24	1,564,251	+0.01(+0.05%)
Jan 10, 2003	15.34	15.37	15.16	15.23	1,189,226	-0.20(-1.27%)
Jan 09, 2003	15.41	15.43	15.24	15.43	1,314,008	+0.22(+1.45%)
Jan 08, 2003	15.25	15.25	15.02	15.21	1,904,960	-0.04(-0.24%)
Jan 07, 2003	15.76	15.77	15.21	15.24	2,254,078	-0.67(-4.24%)
Jan 06, 2003	15.89	16.04	15.87	15.92	1,474,462	-0.08(-0.53%)
Jan 03, 2003	16.03	16.05	15.91	16.00	879,848	-0.03(-0.18%)
Jan 02, 2003	15.91	16.03	15.82	16.03	1,205,909	+0.31(+1.97%)
Dec 31, 2002	15.65	15.76	15.49	15.72	1,809,474	+0.08(+0.49%)
Dec 30, 2002	15.50	15.74	15.50	15.65	1,676,961	+0.16(+1.02%)
Dec 27, 2002	15.60	15.80	15.41	15.49	1,298,139	-0.28(-1.78%)
Dec 26, 2002	15.98	16.03	15.70	15.77	937,628	-0.24(-1.47%)
Dec 24, 2002	15.99	16.04	15.94	16.00	1,138,228	+0.01(+0.09%)
Dec 23, 2002	15.73	16.04	15.71	15.99	1,483,956	+0.26(+1.64%)
Dec 20, 2002	15.65	15.86	15.63	15.73	2,211,218	+0.20(+1.31%)
Dec 19, 2002	15.59	15.70	15.47	15.53	1,354,291	-0.04(-0.28%)
Dec 18, 2002	15.81	15.83	15.46	15.57	1,637,221	-0.23(-1.47%)
Dec 17, 2002	16.02	16.04	15.73	15.80	1,484,363	-0.23(-1.45%)
Dec 16, 2002	15.91	16.10	15.83	16.04	2,374,249	+0.37(+2.35%)
Dec 13, 2002	15.85	15.92	15.61	15.67	2,164,967	-0.18(-1.16%)
Dec 12, 2002	15.72	15.94	15.55	15.85	3,843,421	+0.39(+2.53%)
Dec 11, 2002	15.55	15.66	15.35	15.46	1,294,613	-0.09(-0.57%)
Dec 10, 2002	15.22	15.60	15.18	15.55	1,587,715	+0.37(+2.40%)
Dec 09, 2002	15.41	15.54	15.17	15.18	1,504,572	-0.10(-0.63%)
Dec 06, 2002	15.04	15.31	14.97	15.28	1,328,385	+0.24(+1.62%)
Dec 05, 2002	15.15	15.17	14.92	15.04	1,575,101	-0.02(-0.15%)
Dec 04, 2002	15.41	15.44	15.01	15.06	2,361,635	-0.35(-2.27%)
Dec 03, 2002	15.46	15.72	15.30	15.41	2,027,029	-0.06(-0.36%)
Dec 02, 2002	15.53	15.60	15.21	15.46	1,810,288	-0.06(-0.40%)
Nov 29, 2002	15.50	15.64	15.45	15.53	681,011	+0.15(+0.98%)
Nov 27, 2002	15.19	15.44	15.19	15.38	1,268,571	+0.48(+3.19%)
Nov 26, 2002	15.03	15.03	14.75	14.90	1,774,481	-0.13(-0.88%)
Nov 25, 2002	15.04	15.15	14.91	15.03	1,238,868	-0.08(-0.51%)
Nov 22, 2002	15.36	15.37	15.06	15.11	2,522,224	-0.36(-2.36%)
Nov 21, 2002	15.40	15.48	15.24	15.48	1,524,103	+0.15(+0.96%)
Nov 20, 2002	14.83	15.37	14.75	15.33	1,783,162	+0.59(+3.98%)
Nov 19, 2002	14.73	15.04	14.68	14.74	1,208,351	-0.12(-0.79%)
Nov 18, 2002	14.86	14.86	14.64	14.86	1,109,881	+0.20(+1.38%)
Nov 15, 2002	14.52	14.72	14.45	14.66	1,022,263	+0.14(+0.96%)
Nov 14, 2002	14.30	14.56	14.26	14.52	2,076,399	+0.37(+2.58%)
Nov 13, 2002	14.64	14.78	14.03	14.15	1,627,048	-0.48(-3.28%)
Nov 12, 2002	14.76	14.82	14.57	14.63	1,268,300	-0.10(-0.65%)
Nov 11, 2002	15.01	15.15	14.68	14.73	1,128,327	-0.28(-1.89%)
Nov 08, 2002	14.75	15.05	14.75	15.01	2,027,707	-0.20(-1.33%)
Nov 07, 2002	15.32	15.37	15.09	15.21	1,223,134	-0.11(-0.72%)
Nov 06, 2002	15.52	15.52	15.09	15.32	1,722,669	-0.00(-0.02%)
Nov 05, 2002	15.56	15.64	15.17	15.33	1,421,158	-0.16(-1.02%)
Nov 04, 2002	15.54	15.68	15.41	15.49	2,868,358	+0.00(+0.00%)

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.