Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	11.79	12.04	11.79	11.99	80,320	+0.29(+2.50%)
Jan 30, 2003	11.83	11.84	11.61	11.70	51,028	-0.13(-1.09%)
Jan 29, 2003	11.87	11.97	11.60	11.83	55,910	-0.04(-0.36%)
Jan 28, 2003	11.73	11.92	11.53	11.87	178,775	+0.23(+2.00%)
Jan 27, 2003	11.74	11.79	11.50	11.64	30,919	-0.19(-1.60%)
Jan 24, 2003	12.39	12.39	11.83	11.83	37,545	-0.49(-3.98%)
Jan 23, 2003	12.32	12.35	12.12	12.32	29,408	+0.02(+0.14%)
Jan 22, 2003	12.56	12.65	12.30	12.30	34,174	-0.28(-2.19%)
Jan 21, 2003	12.99	12.99	12.53	12.58	20,574	-0.33(-2.53%)
Jan 17, 2003	13.33	13.33	12.90	12.90	32,081	-0.30(-2.28%)
Jan 16, 2003	13.03	13.21	13.03	13.21	28,827	+0.23(+1.79%)
Jan 15, 2003	12.99	13.08	12.90	12.97	39,753	-0.04(-0.33%)
Jan 14, 2003	13.32	13.32	12.90	13.02	74,741	-0.35(-2.64%)
Jan 13, 2003	13.33	13.50	13.12	13.37	82,645	+0.05(+0.39%)
Jan 10, 2003	13.33	13.55	13.28	13.32	67,302	-0.10(-0.77%)
Jan 09, 2003	13.58	13.76	13.42	13.42	47,774	-0.13(-0.95%)
Jan 08, 2003	13.81	13.81	13.51	13.55	29,175	-0.17(-1.25%)
Jan 07, 2003	14.24	14.26	13.72	13.72	41,613	-0.49(-3.45%)
Jan 06, 2003	14.50	14.54	14.16	14.21	32,546	-0.20(-1.37%)
Jan 03, 2003	14.19	14.71	14.19	14.41	55,794	+0.30(+2.13%)
Jan 02, 2003	13.59	14.15	13.38	14.11	31,616	+0.57(+4.19%)
Dec 31, 2002	13.51	13.85	13.39	13.54	44,751	+0.03(+0.25%)
Dec 30, 2002	13.76	13.76	13.51	13.51	60,792	-0.17(-1.26%)
Dec 27, 2002	13.33	13.73	13.26	13.68	37,080	+0.46(+3.45%)
Dec 26, 2002	13.46	13.71	13.22	13.22	22,201	-0.20(-1.47%)
Dec 24, 2002	13.52	13.55	13.38	13.42	8,369	-0.13(-0.95%)
Dec 23, 2002	13.08	13.63	13.00	13.55	57,770	+0.43(+3.28%)
Dec 20, 2002	12.86	13.16	12.73	13.12	60,676	+0.39(+3.04%)
Dec 19, 2002	12.78	12.90	12.69	12.73	43,473	-0.09(-0.67%)
Dec 18, 2002	13.26	13.26	12.78	12.82	21,852	-0.43(-3.25%)
Dec 17, 2002	13.38	13.38	13.16	13.25	33,011	-0.15(-1.09%)
Dec 16, 2002	13.46	13.63	13.16	13.39	56,027	-0.03(-0.19%)
Dec 13, 2002	13.58	13.72	13.42	13.42	78,926	-0.21(-1.58%)
Dec 12, 2002	13.39	13.67	13.33	13.64	35,336	+0.24(+1.80%)
Dec 11, 2002	13.59	13.59	13.29	13.39	71,021	-0.28(-2.08%)
Dec 10, 2002	13.12	13.69	13.12	13.68	48,587	+0.65(+4.95%)
Dec 09, 2002	13.11	13.25	12.95	13.03	40,102	-0.18(-1.37%)
Dec 06, 2002	13.31	13.31	13.10	13.21	98,221	-0.18(-1.35%)
Dec 05, 2002	13.42	13.46	13.25	13.39	31,733	+0.04(+0.32%)
Dec 04, 2002	13.42	13.57	13.33	13.35	50,098	-0.15(-1.15%)
Dec 03, 2002	13.59	13.65	13.48	13.51	38,591	-0.13(-0.95%)
Dec 02, 2002	13.68	13.85	13.52	13.64	64,047	+0.06(+0.44%)
Nov 29, 2002	13.76	13.76	13.42	13.58	86,714	-0.02(-0.13%)
Nov 27, 2002	13.28	13.59	13.12	13.59	56,143	+0.39(+2.93%)
Nov 26, 2002	13.25	13.36	12.99	13.21	58,351	-0.36(-2.66%)
Nov 25, 2002	13.42	13.70	13.29	13.57	55,097	+0.10(+0.77%)
Nov 22, 2002	13.21	13.48	13.09	13.46	42,892	+0.17(+1.29%)
Nov 21, 2002	13.51	13.51	13.23	13.29	42,775	-0.11(-0.83%)
Nov 20, 2002	12.90	13.40	12.86	13.40	44,635	+0.48(+3.73%)
Nov 19, 2002	12.99	13.23	12.82	12.92	56,724	-0.07(-0.53%)
Nov 18, 2002	13.21	13.21	12.86	12.99	64,047	+0.00(+0.00%)
Nov 15, 2002	13.59	13.59	12.57	12.99	202,022	-0.66(-4.85%)
Nov 14, 2002	13.85	13.94	13.54	13.65	61,722	-0.11(-0.81%)
Nov 13, 2002	13.68	13.83	13.59	13.76	37,080	+0.22(+1.59%)
Nov 12, 2002	13.64	13.96	13.46	13.55	86,481	+0.09(+0.64%)
Nov 11, 2002	13.51	13.62	13.42	13.46	68,929	+0.04(+0.32%)
Nov 08, 2002	13.57	13.57	13.33	13.42	124,607	-0.27(-1.95%)
Nov 07, 2002	13.59	13.74	13.33	13.69	124,491	+0.09(+0.70%)
Nov 06, 2002	13.55	13.59	13.33	13.59	271,184	+0.09(+0.64%)
Nov 05, 2002	14.19	14.19	13.38	13.51	148,088	-0.59(-4.21%)
Nov 04, 2002	14.19	14.24	13.98	14.10	83,924	-0.09(-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.