Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	11.10	11.38	10.95	11.28	1,880,360	+0.16(+1.40%)
Jan 30, 2003	11.16	11.23	11.02	11.12	1,086,953	-0.04(-0.33%)
Jan 29, 2003	10.83	11.20	10.75	11.16	1,203,215	+0.09(+0.81%)
Jan 28, 2003	11.06	11.16	10.90	11.07	1,427,138	+0.04(+0.40%)
Jan 27, 2003	11.01	11.19	10.92	11.03	1,553,615	+0.01(+0.14%)
Jan 24, 2003	11.43	11.43	10.91	11.01	4,003,998	-0.41(-3.58%)
Jan 23, 2003	11.18	11.52	11.12	11.42	838,971	+0.30(+2.68%)
Jan 22, 2003	10.97	11.23	10.83	11.12	1,222,973	-0.10(-0.93%)
Jan 21, 2003	11.53	11.57	11.12	11.23	813,702	-0.14(-1.24%)
Jan 17, 2003	11.60	11.60	11.16	11.37	688,838	-0.23(-1.99%)
Jan 16, 2003	11.66	11.84	11.55	11.60	1,267,865	-0.05(-0.45%)
Jan 15, 2003	11.68	11.77	11.49	11.65	825,530	-0.03(-0.26%)
Jan 14, 2003	11.66	11.72	11.56	11.68	548,382	+0.01(+0.13%)
Jan 13, 2003	11.89	11.97	11.57	11.67	724,859	-0.23(-1.94%)
Jan 10, 2003	11.73	12.01	11.55	11.90	957,518	+0.01(+0.13%)
Jan 09, 2003	12.05	12.13	11.71	11.88	938,970	-0.03(-0.25%)
Jan 08, 2003	12.16	12.16	11.76	11.91	636,553	-0.34(-2.79%)
Jan 07, 2003	12.34	12.43	12.05	12.25	668,273	-0.08(-0.66%)
Jan 06, 2003	12.35	12.63	12.30	12.34	779,428	-0.10(-0.84%)
Jan 03, 2003	12.50	12.54	12.22	12.44	589,107	-0.04(-0.30%)
Jan 02, 2003	11.99	12.50	11.98	12.48	889,508	+0.49(+4.10%)
Dec 31, 2002	11.61	12.05	11.61	11.99	996,093	+0.35(+3.00%)
Dec 30, 2002	11.60	11.70	11.45	11.64	796,498	-0.04(-0.32%)
Dec 27, 2002	11.95	11.97	11.67	11.67	593,812	-0.28(-2.30%)
Dec 26, 2002	11.76	12.15	11.76	11.95	1,965,574	+0.22(+1.90%)
Dec 24, 2002	11.61	11.87	11.46	11.73	684,133	+0.01(+0.06%)
Dec 23, 2002	11.76	11.85	11.63	11.72	1,130,366	-0.07(-0.63%)
Dec 20, 2002	11.38	11.86	11.38	11.79	1,568,669	-0.10(-0.88%)
Dec 19, 2002	11.87	12.24	11.78	11.90	1,257,785	-0.09(-0.74%)
Dec 18, 2002	11.90	12.08	11.90	11.99	1,235,204	-0.03(-0.25%)
Dec 17, 2002	11.98	12.28	11.93	12.02	1,503,885	-0.07(-0.62%)
Dec 16, 2002	11.90	12.28	11.90	12.09	2,733,041	-0.21(-1.69%)
Dec 13, 2002	12.42	12.50	12.20	12.30	1,853,075	-0.22(-1.72%)
Dec 12, 2002	12.65	12.72	12.42	12.51	1,361,682	-0.06(-0.47%)
Dec 11, 2002	12.72	12.75	12.48	12.57	1,142,866	-0.31(-2.43%)
Dec 10, 2002	12.87	13.10	12.83	12.89	1,111,012	+0.16(+1.29%)
Dec 09, 2002	13.21	13.21	12.65	12.72	1,519,073	-0.67(-5.00%)
Dec 06, 2002	13.24	13.54	13.20	13.39	1,216,253	-0.33(-2.44%)
Dec 05, 2002	13.96	14.05	13.50	13.73	727,144	-0.22(-1.60%)
Dec 04, 2002	13.98	14.05	13.68	13.95	1,643,131	-0.02(-0.16%)
Dec 03, 2002	14.65	14.65	13.91	13.97	824,320	-0.68(-4.62%)
Dec 02, 2002	14.58	14.81	14.43	14.65	1,099,721	+0.03(+0.20%)
Nov 29, 2002	14.82	14.88	14.55	14.62	289,513	-0.19(-1.31%)
Nov 27, 2002	14.05	14.98	14.05	14.81	994,884	+0.86(+6.19%)
Nov 26, 2002	14.80	14.80	13.94	13.95	1,206,172	-0.85(-5.73%)
Nov 25, 2002	15.33	15.54	14.48	14.80	1,308,994	-0.19(-1.29%)
Nov 22, 2002	15.36	15.36	14.31	14.99	1,907,645	-0.36(-2.37%)
Nov 21, 2002	13.91	16.11	13.91	15.36	2,856,561	+1.60(+11.63%)
Nov 20, 2002	13.21	13.82	13.17	13.76	800,530	+0.54(+4.05%)
Nov 19, 2002	13.02	13.45	13.02	13.22	890,449	-0.07(-0.56%)
Nov 18, 2002	13.04	13.40	12.89	13.30	1,286,279	+0.30(+2.29%)
Nov 15, 2002	13.11	13.15	12.77	13.00	993,943	-0.11(-0.85%)
Nov 14, 2002	12.95	13.15	12.91	13.11	540,318	+0.42(+3.34%)
Nov 13, 2002	12.24	12.69	12.05	12.69	731,311	+0.26(+2.10%)
Nov 12, 2002	12.21	12.56	11.90	12.42	870,288	+0.22(+1.77%)
Nov 11, 2002	12.60	12.60	12.05	12.21	696,633	-0.39(-3.13%)
Nov 08, 2002	12.72	13.07	12.48	12.60	534,404	-0.12(-0.94%)
Nov 07, 2002	12.83	12.83	12.52	12.72	1,281,575	-0.38(-2.90%)
Nov 06, 2002	13.11	13.11	12.66	13.10	1,409,262	-0.03(-0.23%)
Nov 05, 2002	13.06	13.15	12.76	13.13	762,359	+0.15(+1.15%)
Nov 04, 2002	12.98	13.38	12.86	12.98	1,075,125	+0.19(+1.45%)

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.