Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	15.59	15.96	15.59	15.95	284,771	+0.32(+2.03%)
Jan 30, 2003	15.75	15.77	15.50	15.64	556,405	-0.12(-0.75%)
Jan 29, 2003	15.91	15.91	15.49	15.75	537,407	-0.23(-1.42%)
Jan 28, 2003	15.44	16.01	15.29	15.98	876,444	+0.91(+6.04%)
Jan 27, 2003	15.59	15.89	15.03	15.07	1,396,369	-1.01(-6.28%)
Jan 24, 2003	17.56	18.02	15.83	16.08	1,578,772	-3.12(-16.24%)
Jan 23, 2003	18.73	19.28	18.73	19.20	211,607	+0.47(+2.48%)
Jan 22, 2003	19.20	19.20	18.72	18.73	150,672	-0.68(-3.52%)
Jan 21, 2003	19.75	19.85	19.30	19.42	259,204	-0.34(-1.70%)
Jan 17, 2003	19.89	19.89	19.59	19.75	183,716	-0.16(-0.80%)
Jan 16, 2003	19.66	19.99	19.66	19.91	209,788	+0.39(+1.98%)
Jan 15, 2003	20.11	20.12	19.49	19.52	273,554	-0.58(-2.90%)
Jan 14, 2003	19.68	20.12	19.62	20.11	237,275	+0.23(+1.14%)
Jan 13, 2003	19.96	20.17	19.79	19.88	160,878	-0.08(-0.40%)
Jan 10, 2003	19.98	20.12	19.70	19.96	191,902	-0.02(-0.10%)
Jan 09, 2003	19.79	20.05	19.79	19.98	163,505	+0.19(+0.95%)
Jan 08, 2003	20.14	20.16	19.59	19.79	192,710	-0.35(-1.72%)
Jan 07, 2003	20.29	20.33	19.94	20.14	211,911	-0.12(-0.59%)
Jan 06, 2003	19.99	20.39	19.99	20.26	371,273	+0.17(+0.84%)
Jan 03, 2003	20.34	20.39	19.97	20.09	139,151	-0.25(-1.22%)
Jan 02, 2003	19.74	20.43	19.74	20.34	216,559	+0.61(+3.11%)
Dec 31, 2002	19.69	20.01	19.42	19.72	254,859	-0.07(-0.35%)
Dec 30, 2002	19.40	19.80	19.40	19.79	144,305	+0.26(+1.32%)
Dec 27, 2002	19.69	19.83	19.45	19.53	156,634	-0.28(-1.40%)
Dec 26, 2002	19.69	20.11	19.69	19.81	101,357	+0.08(+0.40%)
Dec 24, 2002	19.74	19.92	19.64	19.73	55,478	-0.03(-0.15%)
Dec 23, 2002	19.59	19.78	19.50	19.76	172,904	+0.08(+0.40%)
Dec 20, 2002	19.71	19.82	19.59	19.68	394,314	+0.07(+0.35%)
Dec 19, 2002	19.82	20.00	19.52	19.61	136,019	-0.21(-1.05%)
Dec 18, 2002	20.04	20.05	19.68	19.82	171,590	-0.27(-1.33%)
Dec 17, 2002	20.31	20.39	20.04	20.09	114,797	-0.12(-0.59%)
Dec 16, 2002	19.59	20.23	19.51	20.21	236,972	+0.82(+4.24%)
Dec 13, 2002	19.57	19.87	19.30	19.39	163,101	-0.34(-1.71%)
Dec 12, 2002	19.82	19.85	19.41	19.72	176,845	+0.10(+0.50%)
Dec 11, 2002	19.59	19.74	19.45	19.62	152,693	-0.20(-1.00%)
Dec 10, 2002	19.64	19.84	19.51	19.82	164,516	+0.07(+0.35%)
Dec 09, 2002	19.93	19.93	19.57	19.75	187,253	-0.18(-0.89%)
Dec 06, 2002	19.76	20.12	19.61	19.93	266,076	+0.02(+0.10%)
Dec 05, 2002	20.44	20.49	19.85	19.91	208,576	-0.63(-3.08%)
Dec 04, 2002	20.66	20.72	20.41	20.54	219,894	-0.12(-0.57%)
Dec 03, 2002	20.80	20.80	20.36	20.66	283,558	-0.04(-0.19%)
Dec 02, 2002	20.73	21.18	20.39	20.70	280,425	+0.35(+1.70%)
Nov 29, 2002	20.45	20.50	20.31	20.36	61,036	-0.08(-0.39%)
Nov 27, 2002	19.65	20.58	19.65	20.43	169,063	+0.68(+3.46%)
Nov 26, 2002	20.03	20.14	19.69	19.75	158,554	-0.32(-1.58%)
Nov 25, 2002	20.04	20.24	19.80	20.07	245,764	+0.28(+1.40%)
Nov 22, 2002	19.20	19.89	19.15	19.79	341,563	+0.59(+3.09%)
Nov 21, 2002	19.27	19.45	19.17	19.20	385,421	+0.07(+0.36%)
Nov 20, 2002	18.80	19.13	18.67	19.13	292,047	+0.15(+0.78%)
Nov 19, 2002	19.08	19.09	18.82	18.98	226,058	-0.05(-0.26%)
Nov 18, 2002	19.54	19.54	18.99	19.03	413,110	-0.17(-0.88%)
Nov 15, 2002	19.20	19.52	19.15	19.20	673,325	-0.21(-1.07%)
Nov 14, 2002	19.70	19.79	19.20	19.41	257,284	-0.06(-0.31%)
Nov 13, 2002	19.43	19.85	19.11	19.46	149,560	+0.02(+0.10%)
Nov 12, 2002	19.20	19.65	18.95	19.45	279,314	+0.33(+1.71%)
Nov 11, 2002	19.62	19.62	19.06	19.12	165,527	-0.29(-1.48%)
Nov 08, 2002	19.51	20.00	19.35	19.41	122,781	-0.18(-0.91%)
Nov 07, 2002	19.74	19.74	19.21	19.58	344,595	-0.01(-0.05%)
Nov 06, 2002	19.38	19.74	19.23	19.59	272,139	+0.40(+2.06%)
Nov 05, 2002	19.27	19.49	19.05	19.20	258,294	+0.18(+0.94%)
Nov 04, 2002	19.05	19.51	18.98	19.02	308,620	+0.39(+2.07%)

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.