Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	11.64	11.65	11.41	11.59	2,253,453	-0.04(-0.38%)
Jan 30, 2003	11.99	11.99	11.56	11.64	2,246,360	-0.35(-2.89%)
Jan 29, 2003	11.55	11.99	11.49	11.98	3,216,710	+0.26(+2.20%)
Jan 28, 2003	11.51	11.72	11.42	11.72	2,128,374	+0.34(+2.96%)
Jan 27, 2003	11.32	11.72	11.22	11.39	3,074,406	-0.18(-1.54%)
Jan 24, 2003	11.80	11.88	11.32	11.56	3,049,412	-0.38(-3.20%)
Jan 23, 2003	11.59	11.97	11.46	11.95	4,174,675	+1.02(+9.35%)
Jan 22, 2003	11.48	11.68	10.88	10.93	4,777,668	-0.47(-4.13%)
Jan 21, 2003	12.06	12.14	11.34	11.40	3,753,391	-0.62(-5.17%)
Jan 17, 2003	12.23	12.28	11.88	12.02	1,644,494	-0.27(-2.17%)
Jan 16, 2003	12.44	12.61	12.28	12.28	2,076,135	-0.11(-0.86%)
Jan 15, 2003	12.79	12.84	12.31	12.39	2,030,877	-0.36(-2.79%)
Jan 14, 2003	12.61	12.79	12.50	12.75	1,625,918	+0.04(+0.35%)
Jan 13, 2003	12.69	12.88	12.60	12.70	1,277,925	-0.03(-0.21%)
Jan 10, 2003	12.72	12.82	12.54	12.73	1,800,196	+0.01(+0.07%)
Jan 09, 2003	12.49	12.83	12.49	12.72	1,586,289	+0.21(+1.70%)
Jan 08, 2003	12.72	12.81	12.44	12.51	1,682,209	-0.27(-2.09%)
Jan 07, 2003	12.68	12.84	12.62	12.77	1,794,904	-0.13(-1.03%)
Jan 06, 2003	12.60	12.93	12.56	12.91	2,067,917	+0.16(+1.25%)
Jan 03, 2003	12.61	12.81	12.54	12.75	1,615,560	+0.13(+1.06%)
Jan 02, 2003	12.52	12.64	12.28	12.61	2,344,758	+0.27(+2.16%)
Dec 31, 2002	12.26	12.39	12.12	12.35	2,990,532	+0.09(+0.72%)
Dec 30, 2002	12.34	12.44	12.11	12.26	2,323,817	-0.17(-1.36%)
Dec 27, 2002	12.62	12.64	12.36	12.43	1,360,110	-0.19(-1.48%)
Dec 26, 2002	12.71	13.09	12.54	12.61	1,403,117	-0.01(-0.07%)
Dec 24, 2002	12.53	12.76	12.53	12.62	902,011	-0.10(-0.77%)
Dec 23, 2002	12.70	12.87	12.63	12.72	2,227,221	-0.22(-1.72%)
Dec 20, 2002	12.70	13.26	12.68	12.94	3,133,849	+0.26(+2.03%)
Dec 19, 2002	12.99	13.31	12.52	12.68	2,672,936	-0.35(-2.66%)
Dec 18, 2002	13.35	13.42	12.97	13.03	2,651,545	-0.34(-2.53%)
Dec 17, 2002	13.41	13.59	13.32	13.37	1,649,110	-0.12(-0.86%)
Dec 16, 2002	13.35	13.55	13.33	13.48	3,394,703	+0.04(+0.26%)
Dec 13, 2002	13.99	13.99	13.41	13.45	3,497,716	-0.67(-4.72%)
Dec 12, 2002	14.21	14.40	14.08	14.11	1,290,084	-0.21(-1.49%)
Dec 11, 2002	14.17	14.33	14.03	14.33	2,061,837	-0.06(-0.43%)
Dec 10, 2002	14.19	14.41	14.12	14.39	1,474,607	+0.18(+1.25%)
Dec 09, 2002	14.39	14.56	14.14	14.21	2,377,857	-0.24(-1.66%)
Dec 06, 2002	14.12	14.65	13.95	14.45	2,593,115	+0.11(+0.74%)
Dec 05, 2002	13.62	14.40	13.55	14.35	3,893,106	+0.49(+3.53%)
Dec 04, 2002	14.15	14.23	13.86	13.86	4,346,589	-0.28(-2.01%)
Dec 03, 2002	14.28	14.36	14.08	14.14	2,714,029	-0.29(-2.03%)
Dec 02, 2002	14.66	14.77	14.34	14.43	2,128,486	-0.40(-2.70%)
Nov 29, 2002	14.62	14.83	14.40	14.83	1,718,348	+0.22(+1.52%)
Nov 27, 2002	14.04	14.61	14.04	14.61	2,055,871	+0.58(+4.11%)
Nov 26, 2002	14.03	14.24	13.92	14.03	2,023,897	-0.13(-0.94%)
Nov 25, 2002	14.12	14.35	13.99	14.17	2,521,175	+0.28(+2.05%)
Nov 22, 2002	14.07	14.21	13.88	13.88	3,605,345	-0.18(-1.26%)
Nov 21, 2002	13.41	14.11	13.41	14.06	2,488,188	+0.74(+5.53%)
Nov 20, 2002	13.32	13.52	13.19	13.32	1,872,136	-0.03(-0.20%)
Nov 19, 2002	13.68	13.69	13.28	13.35	2,551,684	-0.46(-3.34%)
Nov 18, 2002	13.55	13.82	13.54	13.81	2,266,062	+0.34(+2.50%)
Nov 15, 2002	13.33	13.51	13.17	13.47	2,377,857	-0.07(-0.52%)
Nov 14, 2002	13.32	13.55	13.25	13.55	1,779,030	+0.35(+2.62%)
Nov 13, 2002	13.17	13.58	12.92	13.20	2,439,440	-0.04(-0.34%)
Nov 12, 2002	13.18	13.42	13.14	13.24	1,639,990	+0.05(+0.40%)
Nov 11, 2002	13.36	13.61	13.12	13.19	1,916,944	-0.16(-1.20%)
Nov 08, 2002	13.68	13.72	13.23	13.35	2,087,731	-0.24(-1.76%)
Nov 07, 2002	13.99	14.07	13.55	13.59	3,662,312	-0.53(-3.77%)
Nov 06, 2002	13.46	14.12	13.23	14.12	3,606,358	+0.62(+4.61%)
Nov 05, 2002	13.32	13.50	13.15	13.50	2,370,989	+0.29(+2.22%)
Nov 04, 2002	13.35	13.61	13.13	13.21	4,346,477	+0.07(+0.54%)

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.