Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	19.03	19.64	18.70	19.39	521,000	+0.69(+3.69%)
Jan 30, 2003	17.59	18.86	17.78	18.70	918,585	+1.11(+6.31%)
Jan 29, 2003	17.00	17.59	16.76	17.59	178,000	+0.59(+3.47%)
Jan 28, 2003	16.90	17.05	16.67	17.00	276,100	+0.15(+0.89%)
Jan 27, 2003	17.25	17.26	16.70	16.85	205,600	-0.40(-2.32%)
Jan 24, 2003	17.85	17.85	17.00	17.25	258,000	-0.60(-3.36%)
Jan 23, 2003	18.15	18.25	17.76	17.85	143,900	-0.30(-1.65%)
Jan 22, 2003	18.20	18.52	17.65	18.15	237,800	+0.05(+0.28%)
Jan 21, 2003	18.19	18.25	17.90	18.10	99,300	-0.05(-0.28%)
Jan 17, 2003	18.74	18.74	17.80	18.15	193,800	-0.64(-3.41%)
Jan 16, 2003	18.13	18.88	18.10	18.79	627,000	+1.25(+7.13%)
Jan 15, 2003	17.40	17.58	17.07	17.54	107,000	+0.02(+0.12%)
Jan 14, 2003	17.39	17.54	17.06	17.52	115,500	+0.13(+0.74%)
Jan 13, 2003	17.28	17.43	17.15	17.39	59,500	+0.23(+1.34%)
Jan 10, 2003	16.62	17.42	16.51	17.16	119,900	+0.40(+2.39%)
Jan 09, 2003	16.45	17.00	16.25	16.76	279,900	+0.45(+2.76%)
Jan 08, 2003	16.36	16.79	16.26	16.31	154,200	-0.25(-1.51%)
Jan 07, 2003	17.16	17.16	16.25	16.56	170,800	-0.55(-3.21%)
Jan 06, 2003	17.23	17.23	16.96	17.11	66,200	-0.12(-0.69%)
Jan 03, 2003	17.41	17.49	16.79	17.23	68,200	-0.27(-1.55%)
Jan 02, 2003	16.99	17.50	16.76	17.50	103,500	+0.52(+3.06%)
Dec 31, 2002	16.75	17.09	16.52	16.98	89,700	+0.08(+0.47%)
Dec 30, 2002	16.86	16.97	16.75	16.90	52,600	-0.05(-0.29%)
Dec 27, 2002	17.01	17.23	16.71	16.95	58,400	-0.06(-0.35%)
Dec 26, 2002	17.00	17.04	16.66	17.01	53,100	+0.01(+0.06%)
Dec 24, 2002	16.50	17.00	16.36	17.00	59,100	+0.17(+1.01%)
Dec 23, 2002	16.05	16.83	16.05	16.83	75,500	+0.55(+3.38%)
Dec 20, 2002	16.05	16.47	16.05	16.28	142,800	+0.04(+0.25%)
Dec 19, 2002	16.20	16.30	16.10	16.24	126,400	+0.01(+0.06%)
Dec 18, 2002	16.17	16.45	16.04	16.23	137,000	+0.20(+1.25%)
Dec 17, 2002	16.80	16.97	16.01	16.03	377,400	-0.97(-5.71%)
Dec 16, 2002	17.01	17.42	16.60	17.00	350,900	+0.01(+0.06%)
Dec 13, 2002	16.75	17.00	16.41	16.99	435,500	+0.02(+0.12%)
Dec 12, 2002	16.10	16.98	16.01	16.97	172,800	+0.82(+5.07%)
Dec 11, 2002	15.86	16.26	15.50	16.15	139,000	+0.34(+2.16%)
Dec 10, 2002	15.75	15.84	15.35	15.81	197,200	+0.04(+0.25%)
Dec 09, 2002	16.25	16.26	15.60	15.77	157,500	-0.66(-4.02%)
Dec 06, 2002	15.81	16.43	15.81	16.43	304,100	+0.53(+3.35%)
Dec 05, 2002	15.67	16.12	15.36	15.90	243,700	-0.36(-2.23%)
Dec 04, 2002	16.34	16.50	15.83	16.26	141,000	-0.23(-1.39%)
Dec 03, 2002	16.87	16.92	15.76	16.49	164,700	-0.36(-2.14%)
Dec 02, 2002	17.35	17.88	16.85	16.85	256,700	-0.65(-3.71%)
Nov 27, 2002	17.40	17.60	17.31	17.50	184,100	+0.15(+0.86%)
Nov 26, 2002	17.41	17.44	17.11	17.35	266,700	-0.03(-0.17%)
Nov 25, 2002	16.56	17.44	16.50	17.38	624,100	+0.93(+5.65%)
Nov 22, 2002	16.07	16.55	15.82	16.45	166,300	+0.25(+1.54%)
Nov 21, 2002	16.31	16.31	15.74	16.20	408,400	+0.79(+5.13%)
Nov 20, 2002	15.32	15.56	15.31	15.41	98,600	+0.02(+0.14%)
Nov 19, 2002	15.58	15.92	15.25	15.39	189,500	-0.35(-2.22%)
Nov 18, 2002	16.38	16.38	15.40	15.74	543,100	-1.08(-6.43%)
Nov 15, 2002	16.46	16.97	16.46	16.82	121,400	+0.14(+0.84%)
Nov 14, 2002	16.29	16.89	16.25	16.68	233,800	+0.39(+2.39%)
Nov 13, 2002	16.30	16.74	16.15	16.29	285,600	-0.05(-0.31%)
Nov 12, 2002	16.49	16.80	16.05	16.34	409,400	+0.12(+0.73%)
Nov 11, 2002	16.06	16.74	16.00	16.22	280,500	+0.17(+1.07%)
Nov 08, 2002	15.71	16.07	15.70	16.05	131,800	+0.34(+2.16%)
Nov 07, 2002	16.16	16.20	15.70	15.71	223,400	-0.24(-1.50%)
Nov 06, 2002	15.50	16.20	15.34	15.95	408,600	+0.69(+4.52%)
Nov 05, 2002	15.35	15.91	15.25	15.26	420,000	-0.68(-4.27%)
Nov 04, 2002	16.48	16.60	15.90	15.94	209,000	-0.44(-2.69%)

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.