Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	8.261	8.396	8.102	8.237	1,176,491	-0.10(-1.24%)
Jan 30, 2003	8.325	8.748	8.261	8.340	1,864,366	+0.03(+0.38%)
Jan 29, 2003	9.709	10.41	8.022	8.309	4,640,373	-2.87(-25.64%)
Jan 27, 2003	11.01	11.35	11.00	11.17	305,211	+0.15(+1.37%)
Jan 24, 2003	11.08	11.13	10.66	11.02	723,259	+0.01(+0.07%)
Jan 23, 2003	10.90	11.14	10.65	11.01	724,767	+0.11(+1.02%)
Jan 22, 2003	11.86	11.89	10.87	10.90	976,953	-0.96(-8.05%)
Jan 21, 2003	12.07	12.07	11.86	11.86	479,618	-0.12(-1.00%)
Jan 17, 2003	12.04	12.10	11.80	11.98	447,074	-0.25(-2.02%)
Jan 16, 2003	11.97	12.48	11.87	12.22	781,437	+0.28(+2.33%)
Jan 15, 2003	11.95	12.01	11.68	11.95	333,860	-0.01(-0.07%)
Jan 14, 2003	12.14	12.26	11.91	11.95	314,509	-0.08(-0.66%)
Jan 13, 2003	12.22	12.28	11.98	12.03	363,514	+0.01(+0.07%)
Jan 10, 2003	11.66	12.38	11.55	12.03	588,057	+0.40(+3.42%)
Jan 09, 2003	11.29	11.79	11.22	11.63	535,910	+0.63(+5.72%)
Jan 08, 2003	11.01	11.27	10.93	11.00	375,074	-0.02(-0.22%)
Jan 07, 2003	11.10	11.13	10.66	11.02	441,796	-0.07(-0.65%)
Jan 06, 2003	10.90	11.14	10.87	11.09	326,824	+0.31(+2.88%)
Jan 03, 2003	10.94	10.99	10.76	10.78	358,614	-0.08(-0.73%)
Jan 02, 2003	10.74	11.02	10.69	10.86	467,681	+0.00(+0.00%)
Dec 31, 2002	10.69	11.25	10.43	10.86	514,549	+0.41(+3.88%)
Dec 30, 2002	10.39	10.58	10.20	10.46	347,305	-0.06(-0.60%)
Dec 27, 2002	10.73	10.74	10.49	10.52	256,332	-0.09(-0.83%)
Dec 26, 2002	10.56	10.78	10.56	10.61	229,442	-0.02(-0.23%)
Dec 24, 2002	10.74	10.82	10.58	10.63	146,511	-0.07(-0.66%)
Dec 23, 2002	10.63	10.78	10.43	10.70	411,011	+0.00(+0.00%)
Dec 20, 2002	10.63	10.78	10.53	10.70	364,519	+0.10(+0.90%)
Dec 19, 2002	10.68	10.98	10.43	10.61	592,580	-0.06(-0.60%)
Dec 18, 2002	10.90	10.90	10.56	10.67	454,738	-0.22(-2.05%)
Dec 17, 2002	11.18	11.18	10.85	10.90	377,336	-0.33(-2.91%)
Dec 16, 2002	10.78	11.26	10.78	11.22	316,771	+0.36(+3.30%)
Dec 13, 2002	11.14	11.22	10.78	10.86	275,557	-0.28(-2.50%)
Dec 12, 2002	11.05	11.42	11.05	11.14	383,367	+0.06(+0.58%)
Dec 11, 2002	10.91	11.12	10.81	11.08	389,147	+0.02(+0.14%)
Dec 10, 2002	10.75	11.14	10.54	11.06	606,025	+0.30(+2.81%)
Dec 09, 2002	10.82	11.21	10.59	10.76	974,817	-0.56(-4.92%)
Dec 06, 2002	11.34	11.48	11.14	11.32	470,445	-0.10(-0.91%)
Dec 05, 2002	11.76	11.82	11.36	11.42	438,404	-0.18(-1.58%)
Dec 04, 2002	11.84	11.92	11.54	11.60	502,110	-0.18(-1.49%)
Dec 03, 2002	11.36	12.03	11.16	11.78	873,164	+0.42(+3.72%)
Dec 02, 2002	11.25	11.47	11.15	11.36	651,763	+0.14(+1.21%)
Nov 29, 2002	11.68	11.76	11.19	11.22	374,069	-0.27(-2.35%)
Nov 27, 2002	11.30	11.62	11.25	11.49	774,023	+0.03(+0.28%)
Nov 26, 2002	11.77	11.85	11.13	11.46	1,291,338	-0.40(-3.36%)
Nov 25, 2002	11.44	12.07	11.34	11.86	988,011	+0.08(+0.68%)
Nov 22, 2002	12.81	12.88	10.73	11.78	3,163,319	-1.87(-13.71%)
Nov 21, 2002	13.27	13.88	13.27	13.65	732,181	+0.37(+2.82%)
Nov 20, 2002	12.57	13.27	12.50	13.27	561,921	+0.80(+6.38%)
Nov 19, 2002	12.61	12.80	12.39	12.48	333,106	-0.18(-1.38%)
Nov 18, 2002	12.73	12.91	12.38	12.65	485,649	-0.10(-0.81%)
Nov 15, 2002	12.42	12.76	12.23	12.76	524,727	+0.37(+3.02%)
Nov 14, 2002	11.71	12.51	11.70	12.38	555,638	+0.64(+5.49%)
Nov 13, 2002	11.58	11.86	11.21	11.74	459,513	+0.22(+1.94%)
Nov 12, 2002	11.18	11.60	11.12	11.52	504,246	+0.37(+3.36%)
Nov 11, 2002	11.42	11.43	11.10	11.14	379,221	-0.28(-2.44%)
Nov 08, 2002	11.49	11.63	11.29	11.42	593,837	-0.14(-1.24%)
Nov 07, 2002	11.49	11.60	11.23	11.56	530,884	+0.05(+0.48%)
Nov 06, 2002	11.55	11.72	11.42	11.51	674,380	-0.10(-0.88%)
Nov 05, 2002	11.33	11.61	10.90	11.61	1,048,450	+0.04(+0.34%)
Nov 04, 2002	10.49	12.34	10.48	11.57	1,856,651	+1.15(+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.