Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	11.46	11.73	11.44	11.72	1,884,635	+0.27(+2.34%)
Jan 30, 2003	11.55	11.63	11.45	11.45	1,419,159	-0.07(-0.58%)
Jan 29, 2003	11.35	11.52	11.29	11.52	2,688,165	+0.17(+1.52%)
Jan 28, 2003	11.44	11.56	11.22	11.35	4,234,122	-0.03(-0.25%)
Jan 27, 2003	11.38	11.53	11.35	11.37	1,546,164	-0.01(-0.08%)
Jan 24, 2003	11.60	11.62	11.36	11.38	1,451,901	-0.24(-2.10%)
Jan 23, 2003	11.58	11.71	11.57	11.63	2,787,017	+0.14(+1.25%)
Jan 22, 2003	11.50	11.57	11.44	11.48	1,903,404	-0.02(-0.17%)
Jan 21, 2003	11.60	11.61	11.48	11.50	2,098,604	-0.04(-0.37%)
Jan 17, 2003	11.77	11.77	11.52	11.55	2,689,625	-0.22(-1.87%)
Jan 16, 2003	11.94	11.97	11.77	11.77	1,347,211	-0.17(-1.45%)
Jan 15, 2003	12.01	12.04	11.90	11.94	2,021,025	-0.10(-0.80%)
Jan 14, 2003	12.09	12.11	11.97	12.04	2,289,216	-0.06(-0.51%)
Jan 13, 2003	12.30	12.32	12.08	12.10	1,612,899	-0.15(-1.21%)
Jan 10, 2003	12.27	12.32	12.21	12.25	1,901,736	-0.05(-0.39%)
Jan 09, 2003	12.16	12.35	12.16	12.29	2,305,899	+0.11(+0.91%)
Jan 08, 2003	12.13	12.29	12.13	12.18	2,308,193	-0.04(-0.35%)
Jan 07, 2003	12.30	12.35	12.15	12.23	2,442,915	-0.20(-1.58%)
Jan 06, 2003	12.22	12.46	12.21	12.42	2,638,948	+0.21(+1.73%)
Jan 03, 2003	11.99	12.23	11.97	12.21	1,873,374	+0.20(+1.64%)
Jan 02, 2003	11.84	12.02	11.81	12.02	1,753,668	+0.23(+1.95%)
Dec 31, 2002	11.80	11.98	11.77	11.79	2,273,783	-0.03(-0.28%)
Dec 30, 2002	11.70	11.84	11.70	11.82	2,169,719	+0.12(+1.02%)
Dec 27, 2002	11.70	11.82	11.66	11.70	1,721,343	-0.05(-0.41%)
Dec 26, 2002	11.70	11.86	11.70	11.75	1,768,475	+0.05(+0.41%)
Dec 24, 2002	11.65	11.70	11.60	11.70	1,619,364	+0.03(+0.25%)
Dec 23, 2002	11.53	11.67	11.53	11.67	3,318,393	+0.15(+1.29%)
Dec 20, 2002	11.41	11.56	11.39	11.52	5,774,447	+0.08(+0.67%)
Dec 19, 2002	11.51	11.58	11.40	11.45	2,656,675	-0.13(-1.16%)
Dec 18, 2002	11.71	11.74	11.51	11.58	5,144,845	-0.29(-2.43%)
Dec 17, 2002	12.04	12.04	11.85	11.87	4,045,804	-0.18(-1.51%)
Dec 16, 2002	11.94	12.05	11.81	12.05	1,746,369	+0.15(+1.29%)
Dec 13, 2002	11.97	12.09	11.87	11.90	2,914,021	-0.09(-0.72%)
Dec 12, 2002	11.96	12.01	11.90	11.98	1,341,371	-0.00(-0.04%)
Dec 11, 2002	11.94	12.06	11.94	11.99	2,334,262	-0.02(-0.20%)
Dec 10, 2002	12.20	12.21	11.96	12.01	4,082,717	-0.21(-1.69%)
Dec 09, 2002	12.08	12.27	12.07	12.22	3,324,650	+0.01(+0.12%)
Dec 06, 2002	12.25	12.29	12.13	12.20	2,799,738	-0.10(-0.82%)
Dec 05, 2002	12.45	12.45	12.23	12.30	2,443,749	-0.15(-1.23%)
Dec 04, 2002	12.52	12.62	12.41	12.46	1,705,702	-0.10(-0.80%)
Dec 03, 2002	12.73	12.74	12.54	12.56	3,338,622	-0.24(-1.91%)
Dec 02, 2002	12.54	12.80	12.47	12.80	1,949,285	+0.28(+2.22%)
Nov 29, 2002	12.52	12.55	12.49	12.52	878,398	-0.01(-0.08%)
Nov 27, 2002	12.38	12.56	12.32	12.53	1,444,393	+0.16(+1.28%)
Nov 26, 2002	12.47	12.56	12.33	12.38	2,502,142	-0.13(-1.07%)
Nov 25, 2002	12.47	12.53	12.35	12.51	2,910,893	-0.07(-0.53%)
Nov 22, 2002	12.16	12.58	12.11	12.58	3,740,700	+0.32(+2.62%)
Nov 21, 2002	12.11	12.26	11.94	12.26	2,589,314	+0.27(+2.24%)
Nov 20, 2002	11.99	12.04	11.71	11.99	2,352,822	-0.01(-0.12%)
Nov 19, 2002	12.05	12.14	11.97	12.00	1,329,693	-0.07(-0.56%)
Nov 18, 2002	12.12	12.19	12.04	12.07	1,683,596	-0.05(-0.40%)
Nov 15, 2002	12.21	12.27	12.08	12.12	1,800,591	-0.10(-0.79%)
Nov 14, 2002	11.89	12.21	11.86	12.21	2,448,754	+0.40(+3.41%)
Nov 13, 2002	11.87	12.03	11.78	11.81	1,765,138	-0.05(-0.45%)
Nov 12, 2002	11.63	11.95	11.60	11.86	2,103,401	+0.29(+2.49%)
Nov 11, 2002	11.57	11.62	11.49	11.58	952,640	-0.01(-0.12%)
Nov 08, 2002	11.65	11.72	11.53	11.59	1,060,876	-0.05(-0.41%)
Nov 07, 2002	11.70	11.80	11.62	11.64	1,612,065	-0.04(-0.37%)
Nov 06, 2002	11.60	11.75	11.48	11.68	1,423,747	+0.12(+0.99%)
Nov 05, 2002	11.73	11.80	11.51	11.57	2,835,191	-0.16(-1.39%)
Nov 04, 2002	11.44	11.82	11.41	11.73	1,706,119	+0.29(+2.56%)

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.