Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	8.868	9.051	8.860	8.996	317,904	+0.07(+0.76%)
Jan 30, 2003	9.148	9.148	8.897	8.928	513,501	-0.20(-2.17%)
Jan 29, 2003	8.983	9.156	8.911	9.125	917,313	+0.10(+1.07%)
Jan 28, 2003	8.998	9.086	8.930	9.029	936,727	+0.11(+1.27%)
Jan 27, 2003	8.952	9.043	8.853	8.915	3,181,476	-0.14(-1.57%)
Jan 24, 2003	9.251	9.278	9.024	9.057	2,706,802	-0.25(-2.70%)
Jan 23, 2003	9.354	9.356	9.220	9.309	430,021	+0.06(+0.67%)
Jan 22, 2003	9.272	9.377	9.212	9.247	599,893	-0.06(-0.60%)
Jan 21, 2003	9.441	9.488	9.294	9.303	2,825,713	-0.13(-1.42%)
Jan 17, 2003	9.474	9.523	9.362	9.436	779,959	-0.15(-1.61%)
Jan 16, 2003	9.684	9.706	9.533	9.591	757,632	-0.04(-0.45%)
Jan 15, 2003	9.684	9.733	9.605	9.634	463,510	-0.15(-1.54%)
Jan 14, 2003	9.700	9.785	9.694	9.785	304,315	+0.07(+0.72%)
Jan 13, 2003	9.842	9.849	9.684	9.715	1,309,962	-0.01(-0.13%)
Jan 10, 2003	9.684	9.811	9.643	9.727	231,512	-0.02(-0.19%)
Jan 09, 2003	9.657	9.768	9.636	9.746	560,095	+0.17(+1.81%)
Jan 08, 2003	9.675	9.690	9.537	9.572	570,772	-0.11(-1.11%)
Jan 07, 2003	9.663	9.770	9.655	9.680	664,930	-0.02(-0.25%)
Jan 06, 2003	9.581	9.768	9.581	9.704	650,370	+0.14(+1.51%)
Jan 03, 2003	9.568	9.591	9.490	9.560	351,879	+0.00(+0.00%)
Jan 02, 2003	9.323	9.566	9.315	9.560	816,845	+0.31(+3.32%)
Dec 31, 2002	9.282	9.296	9.150	9.253	3,908,046	-0.04(-0.44%)
Dec 30, 2002	9.218	9.325	9.169	9.294	973,128	+0.05(+0.56%)
Dec 27, 2002	9.309	9.362	9.212	9.243	816,360	-0.08(-0.82%)
Dec 26, 2002	9.412	9.504	9.305	9.319	693,081	-0.08(-0.81%)
Dec 24, 2002	9.441	9.455	9.395	9.395	626,588	-0.05(-0.48%)
Dec 23, 2002	9.344	9.496	9.344	9.441	1,199,787	+0.06(+0.64%)
Dec 20, 2002	9.422	9.441	9.356	9.381	1,094,951	+0.07(+0.77%)
Dec 19, 2002	9.348	9.490	9.259	9.309	555,241	-0.06(-0.59%)
Dec 18, 2002	9.395	9.432	9.319	9.364	902,752	-0.11(-1.17%)
Dec 17, 2002	9.583	9.607	9.476	9.476	584,362	-0.11(-1.12%)
Dec 16, 2002	9.410	9.616	9.410	9.583	794,034	+0.16(+1.66%)
Dec 13, 2002	9.488	9.564	9.426	9.426	837,230	-0.18(-1.82%)
Dec 12, 2002	9.636	9.682	9.544	9.601	508,162	-0.07(-0.77%)
Dec 11, 2002	9.581	9.723	9.564	9.675	574,655	-0.00(-0.04%)
Dec 10, 2002	9.556	9.680	9.546	9.680	1,428,388	+0.12(+1.29%)
Dec 09, 2002	9.632	9.702	9.533	9.556	1,683,197	-0.15(-1.53%)
Dec 06, 2002	9.591	9.756	9.560	9.704	314,022	+0.01(+0.13%)
Dec 05, 2002	9.869	9.869	9.657	9.692	443,610	-0.09(-0.89%)
Dec 04, 2002	9.704	9.892	9.692	9.778	637,265	-0.02(-0.23%)
Dec 03, 2002	9.818	9.844	9.739	9.801	1,240,557	-0.13(-1.27%)
Dec 02, 2002	10.12	10.15	9.842	9.927	862,468	+0.01(+0.08%)
Nov 29, 2002	10.03	10.03	9.917	9.919	486,321	-0.06(-0.64%)
Nov 27, 2002	9.787	10.02	9.787	9.982	306,741	+0.23(+2.34%)
Nov 26, 2002	9.869	9.886	9.717	9.754	534,371	-0.16(-1.58%)
Nov 25, 2002	9.921	9.972	9.822	9.910	789,666	+0.00(+0.00%)
Nov 22, 2002	9.921	9.974	9.888	9.910	590,672	-0.04(-0.41%)
Nov 21, 2002	9.879	9.970	9.859	9.952	3,049,945	+0.14(+1.43%)
Nov 20, 2002	9.564	9.811	9.564	9.811	1,660,871	+0.21(+2.23%)
Nov 19, 2002	9.579	9.704	9.539	9.597	583,391	-0.06(-0.58%)
Nov 18, 2002	9.859	9.859	9.636	9.653	666,386	-0.09(-0.95%)
Nov 15, 2002	9.612	9.760	9.601	9.746	486,321	+0.03(+0.28%)
Nov 14, 2002	9.663	9.746	9.597	9.719	1,424,505	+0.21(+2.21%)
Nov 13, 2002	9.447	9.607	9.393	9.509	1,467,701	+0.07(+0.74%)
Nov 12, 2002	9.502	9.595	9.422	9.439	525,149	+0.02(+0.24%)
Nov 11, 2002	9.570	9.570	9.377	9.416	741,616	-0.16(-1.66%)
Nov 08, 2002	9.708	9.756	9.550	9.575	715,407	-0.11(-1.13%)
Nov 07, 2002	9.791	9.791	9.616	9.684	1,251,234	-0.14(-1.47%)
Nov 06, 2002	9.814	9.869	9.638	9.828	1,296,372	+0.07(+0.74%)
Nov 05, 2002	9.659	9.764	9.651	9.756	1,094,466	+0.08(+0.85%)
Nov 04, 2002	9.772	9.855	9.630	9.673	1,305,108	+0.05(+0.56%)

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.