Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	12.13	12.75	12.11	12.74	173,699	+0.51(+4.21%)
Jan 30, 2003	12.63	12.76	12.14	12.23	144,714	-0.30(-2.43%)
Jan 29, 2003	12.14	12.70	12.09	12.53	237,970	+0.15(+1.23%)
Jan 28, 2003	13.00	13.20	12.36	12.38	322,614	-0.62(-4.76%)
Jan 27, 2003	12.86	13.04	12.76	13.00	209,090	+0.05(+0.37%)
Jan 24, 2003	13.05	13.07	12.86	12.95	153,430	-0.04(-0.29%)
Jan 23, 2003	12.62	13.33	12.28	12.99	724,412	+0.37(+2.94%)
Jan 22, 2003	13.01	13.04	12.36	12.62	261,914	-0.43(-3.28%)
Jan 21, 2003	13.05	13.14	12.95	13.05	127,281	+0.03(+0.22%)
Jan 17, 2003	13.26	13.26	12.76	13.02	100,081	-0.27(-2.01%)
Jan 16, 2003	13.43	13.54	13.19	13.28	48,728	-0.06(-0.43%)
Jan 15, 2003	13.43	13.43	13.25	13.34	71,937	-0.05(-0.36%)
Jan 14, 2003	13.19	13.47	13.16	13.39	152,905	+0.24(+1.81%)
Jan 13, 2003	13.28	13.28	13.12	13.15	129,276	+0.06(+0.44%)
Jan 10, 2003	13.23	13.49	13.09	13.09	183,676	-0.04(-0.29%)
Jan 09, 2003	13.09	13.28	13.08	13.13	200,373	+0.23(+1.77%)
Jan 08, 2003	13.87	13.87	12.52	12.90	923,106	-0.96(-6.94%)
Jan 07, 2003	13.86	13.93	13.81	13.86	308,962	+0.01(+0.07%)
Jan 06, 2003	13.79	14.05	13.75	13.85	315,263	+0.13(+0.97%)
Jan 03, 2003	13.71	13.81	13.61	13.72	147,129	-0.09(-0.62%)
Jan 02, 2003	13.28	13.81	13.28	13.81	209,195	+0.43(+3.20%)
Dec 31, 2002	13.24	13.52	13.19	13.38	240,805	+0.05(+0.36%)
Dec 30, 2002	13.33	13.62	13.25	13.33	292,159	-0.10(-0.71%)
Dec 27, 2002	14.05	14.05	13.33	13.43	161,622	-0.57(-4.08%)
Dec 26, 2002	14.24	14.24	13.94	14.00	110,583	-0.23(-1.61%)
Dec 24, 2002	13.91	14.23	13.87	14.23	59,335	+0.29(+2.05%)
Dec 23, 2002	14.00	14.09	13.80	13.94	103,337	-0.10(-0.75%)
Dec 20, 2002	13.66	14.17	13.62	14.05	178,005	+0.48(+3.51%)
Dec 19, 2002	13.43	14.01	13.38	13.57	209,615	-0.05(-0.35%)
Dec 18, 2002	13.54	13.65	13.45	13.62	95,251	+0.08(+0.56%)
Dec 17, 2002	13.90	13.90	13.47	13.54	176,429	-0.45(-3.20%)
Dec 16, 2002	13.65	14.05	13.57	13.99	274,096	+0.35(+2.58%)
Dec 13, 2002	13.75	13.76	13.62	13.64	255,298	-0.12(-0.90%)
Dec 12, 2002	13.33	13.76	13.33	13.76	305,706	+0.39(+2.92%)
Dec 11, 2002	13.62	13.65	13.34	13.37	127,281	-0.29(-2.09%)
Dec 10, 2002	13.65	13.85	13.50	13.65	240,385	+0.02(+0.14%)
Dec 09, 2002	13.71	13.95	13.57	13.64	95,356	-0.13(-0.97%)
Dec 06, 2002	13.47	13.81	13.42	13.77	122,765	+0.20(+1.47%)
Dec 05, 2002	13.71	13.76	13.57	13.57	363,466	-0.12(-0.90%)
Dec 04, 2002	13.90	14.12	13.68	13.69	247,736	-0.29(-2.04%)
Dec 03, 2002	14.23	14.28	13.88	13.98	179,160	-0.25(-1.74%)
Dec 02, 2002	13.66	14.26	13.66	14.23	212,660	+0.66(+4.84%)
Nov 29, 2002	13.92	14.00	13.57	13.57	56,079	-0.19(-1.38%)
Nov 27, 2002	13.70	14.00	13.57	13.76	258,028	+0.15(+1.12%)
Nov 26, 2002	13.24	13.61	13.14	13.61	347,818	+0.28(+2.07%)
Nov 25, 2002	13.28	13.42	12.96	13.33	326,920	+0.00(+0.00%)
Nov 22, 2002	12.48	13.42	12.47	13.33	300,245	+0.19(+1.45%)
Nov 21, 2002	13.42	13.82	13.07	13.14	273,571	-0.25(-1.85%)
Nov 20, 2002	13.36	13.53	13.17	13.39	364,831	+0.03(+0.21%)
Nov 19, 2002	13.29	13.51	12.86	13.36	602,381	+0.07(+0.50%)
Nov 18, 2002	13.43	13.55	13.28	13.29	691,226	+0.30(+2.27%)
Nov 15, 2002	12.63	13.04	12.63	13.00	344,038	+0.34(+2.71%)
Nov 14, 2002	12.38	12.70	12.38	12.65	421,016	+0.32(+2.63%)
Nov 13, 2002	12.05	12.44	12.05	12.33	459,452	+0.19(+1.57%)
Nov 12, 2002	11.86	12.69	11.82	12.14	579,803	+0.43(+3.66%)
Nov 11, 2002	11.91	12.07	11.63	11.71	630,841	-0.24(-1.99%)
Nov 08, 2002	11.86	12.04	11.86	11.95	330,805	+0.02(+0.16%)
Nov 07, 2002	12.00	12.05	11.86	11.93	381,844	-0.07(-0.56%)
Nov 06, 2002	12.11	12.13	11.95	12.00	679,044	+0.19(+1.61%)
Nov 05, 2002	12.02	12.22	11.66	11.81	1,478,755	+0.03(+0.24%)
Nov 04, 2002	12.00	12.05	11.66	11.78	1,281,846	+0.59(+5.28%)

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.