Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	8.199	8.333	8.041	8.175	1,185,352	-0.10(-1.24%)
Jan 30, 2003	8.262	8.682	8.199	8.278	1,878,410	+0.03(+0.38%)
Jan 29, 2003	9.637	10.33	7.962	8.246	4,675,326	-2.84(-25.64%)
Jan 27, 2003	10.93	11.26	10.92	11.09	307,510	+0.15(+1.37%)
Jan 24, 2003	11.00	11.04	10.58	10.94	728,707	+0.01(+0.07%)
Jan 23, 2003	10.81	11.06	10.57	10.93	730,226	+0.11(+1.02%)
Jan 22, 2003	11.77	11.80	10.79	10.82	984,312	-0.95(-8.05%)
Jan 21, 2003	11.98	11.98	11.77	11.77	483,230	-0.12(-1.00%)
Jan 17, 2003	11.95	12.01	11.71	11.89	450,441	-0.24(-2.02%)
Jan 16, 2003	11.88	12.39	11.79	12.13	787,323	+0.28(+2.33%)
Jan 15, 2003	11.86	11.92	11.59	11.86	336,375	-0.01(-0.07%)
Jan 14, 2003	12.05	12.17	11.82	11.86	316,879	-0.08(-0.66%)
Jan 13, 2003	12.13	12.19	11.89	11.94	366,252	+0.01(+0.07%)
Jan 10, 2003	11.57	12.28	11.46	11.94	592,486	+0.39(+3.42%)
Jan 09, 2003	11.21	11.71	11.14	11.54	539,947	+0.62(+5.72%)
Jan 08, 2003	10.93	11.18	10.85	10.92	377,900	-0.02(-0.22%)
Jan 07, 2003	11.02	11.04	10.58	10.94	445,124	-0.07(-0.65%)
Jan 06, 2003	10.82	11.06	10.79	11.01	329,285	+0.31(+2.88%)
Jan 03, 2003	10.86	10.91	10.68	10.70	361,315	-0.08(-0.73%)
Jan 02, 2003	10.66	10.94	10.61	10.78	471,204	+0.00(+0.00%)
Dec 31, 2002	10.61	11.16	10.35	10.78	518,425	+0.40(+3.88%)
Dec 30, 2002	10.31	10.50	10.13	10.38	349,921	-0.06(-0.61%)
Dec 27, 2002	10.65	10.66	10.41	10.44	258,263	-0.09(-0.83%)
Dec 26, 2002	10.48	10.70	10.48	10.53	231,171	-0.02(-0.23%)
Dec 24, 2002	10.66	10.74	10.51	10.55	147,615	-0.07(-0.66%)
Dec 23, 2002	10.55	10.70	10.36	10.62	414,107	+0.00(+0.00%)
Dec 20, 2002	10.55	10.70	10.45	10.62	367,265	+0.09(+0.90%)
Dec 19, 2002	10.60	10.90	10.36	10.53	597,044	-0.06(-0.60%)
Dec 18, 2002	10.81	10.81	10.48	10.59	458,164	-0.22(-2.05%)
Dec 17, 2002	11.10	11.10	10.77	10.81	380,178	-0.32(-2.91%)
Dec 16, 2002	10.70	11.18	10.70	11.14	319,157	+0.36(+3.30%)
Dec 13, 2002	11.06	11.14	10.70	10.78	277,633	-0.28(-2.50%)
Dec 12, 2002	10.96	11.33	10.96	11.06	386,255	+0.06(+0.58%)
Dec 11, 2002	10.83	11.03	10.73	10.99	392,079	+0.02(+0.14%)
Dec 10, 2002	10.67	11.06	10.47	10.98	610,590	+0.30(+2.81%)
Dec 09, 2002	10.74	11.13	10.51	10.68	982,160	-0.55(-4.92%)
Dec 06, 2002	11.26	11.39	11.06	11.23	473,989	-0.10(-0.91%)
Dec 05, 2002	11.67	11.73	11.27	11.33	441,706	-0.18(-1.58%)
Dec 04, 2002	11.75	11.83	11.45	11.52	505,892	-0.17(-1.49%)
Dec 03, 2002	11.28	11.94	11.07	11.69	879,741	+0.42(+3.72%)
Dec 02, 2002	11.16	11.38	11.07	11.27	656,672	+0.13(+1.21%)
Nov 29, 2002	11.59	11.67	11.11	11.14	376,887	-0.27(-2.35%)
Nov 27, 2002	11.22	11.53	11.16	11.41	779,854	+0.03(+0.28%)
Nov 26, 2002	11.68	11.76	11.05	11.37	1,301,064	-0.39(-3.36%)
Nov 25, 2002	11.36	11.98	11.26	11.77	995,453	+0.08(+0.68%)
Nov 22, 2002	12.71	12.78	10.65	11.69	3,187,147	-1.86(-13.71%)
Nov 21, 2002	13.18	13.78	13.17	13.55	737,696	+0.37(+2.82%)
Nov 20, 2002	12.47	13.18	12.41	13.18	566,153	+0.79(+6.38%)
Nov 19, 2002	12.52	12.70	12.30	12.39	335,615	-0.17(-1.38%)
Nov 18, 2002	12.64	12.81	12.29	12.56	489,307	-0.10(-0.81%)
Nov 15, 2002	12.32	12.66	12.14	12.66	528,680	+0.37(+3.02%)
Nov 14, 2002	11.62	12.42	11.61	12.29	559,823	+0.64(+5.49%)
Nov 13, 2002	11.49	11.77	11.13	11.65	462,975	+0.22(+1.94%)
Nov 12, 2002	11.10	11.51	11.03	11.43	508,044	+0.37(+3.36%)
Nov 11, 2002	11.33	11.34	11.02	11.06	382,077	-0.28(-2.44%)
Nov 08, 2002	11.41	11.54	11.20	11.33	598,310	-0.14(-1.24%)
Nov 07, 2002	11.41	11.52	11.15	11.48	534,883	+0.05(+0.48%)
Nov 06, 2002	11.46	11.64	11.33	11.42	679,460	-0.10(-0.88%)
Nov 05, 2002	11.25	11.52	10.82	11.52	1,056,347	+0.04(+0.34%)
Nov 04, 2002	10.41	12.25	10.40	11.49	1,870,636	+1.14(+11.00%)

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.