Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	12.47	12.64	12.37	12.62	4,992,177	+0.12(+0.94%)
Jan 30, 2003	11.92	12.76	11.88	12.51	15,075,721	+1.45(+13.13%)
Jan 29, 2003	11.05	11.18	11.02	11.05	3,120,499	-0.03(-0.30%)
Jan 28, 2003	11.00	11.16	10.99	11.09	1,547,343	+0.13(+1.15%)
Jan 27, 2003	10.99	11.07	10.92	10.96	1,757,670	-0.10(-0.95%)
Jan 24, 2003	11.22	11.28	11.05	11.07	3,389,623	-0.25(-2.22%)
Jan 23, 2003	11.71	11.71	11.20	11.32	8,395,424	+0.33(+3.05%)
Jan 22, 2003	11.07	11.14	10.96	10.98	2,002,894	-0.10(-0.94%)
Jan 21, 2003	11.00	11.16	11.00	11.09	1,885,062	+0.04(+0.38%)
Jan 17, 2003	11.07	11.17	11.04	11.05	2,929,053	-0.02(-0.19%)
Jan 16, 2003	10.89	11.13	10.89	11.07	4,341,117	+0.20(+1.85%)
Jan 15, 2003	10.88	10.89	10.80	10.87	2,829,625	-0.00(-0.04%)
Jan 14, 2003	10.90	10.91	10.77	10.87	1,741,179	-0.01(-0.08%)
Jan 13, 2003	11.02	11.08	10.84	10.88	3,299,277	-0.14(-1.29%)
Jan 10, 2003	11.17	11.19	10.96	11.02	1,939,317	-0.15(-1.31%)
Jan 09, 2003	11.09	11.21	11.03	11.17	2,300,938	+0.04(+0.38%)
Jan 08, 2003	11.23	11.23	11.00	11.13	1,900,598	-0.11(-0.97%)
Jan 07, 2003	11.53	11.54	11.20	11.23	1,200,541	-0.28(-2.47%)
Jan 06, 2003	11.36	11.58	11.35	11.52	919,227	+0.16(+1.40%)
Jan 03, 2003	11.28	11.36	11.23	11.36	2,028,945	+0.14(+1.23%)
Jan 02, 2003	11.13	11.25	11.00	11.22	4,934,337	+0.18(+1.59%)
Dec 31, 2002	11.02	11.11	10.88	11.05	1,840,846	+0.10(+0.88%)
Dec 30, 2002	10.82	11.02	10.81	10.95	1,805,472	+0.18(+1.63%)
Dec 27, 2002	10.88	11.12	10.63	10.77	1,888,408	-0.17(-1.53%)
Dec 26, 2002	10.97	10.99	10.88	10.94	1,712,976	-0.04(-0.38%)
Dec 24, 2002	11.02	11.05	10.97	10.98	1,284,672	-0.10(-0.91%)
Dec 23, 2002	11.13	11.19	10.98	11.08	1,864,029	-0.00(-0.04%)
Dec 20, 2002	11.21	11.27	11.03	11.09	4,123,858	-0.13(-1.12%)
Dec 19, 2002	11.17	11.28	11.06	11.21	3,326,763	+0.00(+0.00%)
Dec 18, 2002	11.32	11.34	11.15	11.21	1,485,200	-0.06(-0.56%)
Dec 17, 2002	11.25	11.30	11.17	11.28	3,114,763	-0.08(-0.66%)
Dec 16, 2002	11.58	11.59	11.16	11.35	4,800,492	-0.23(-1.99%)
Dec 13, 2002	11.51	11.62	11.34	11.58	1,726,360	-0.01(-0.11%)
Dec 12, 2002	11.51	11.75	11.51	11.59	1,770,338	+0.07(+0.58%)
Dec 11, 2002	11.51	11.65	11.30	11.53	2,790,906	+0.02(+0.18%)
Dec 10, 2002	11.40	11.51	11.22	11.51	3,136,034	+0.08(+0.73%)
Dec 09, 2002	11.58	11.67	11.37	11.42	3,016,769	-0.16(-1.37%)
Dec 06, 2002	11.63	11.74	11.51	11.58	3,257,212	+0.04(+0.36%)
Dec 05, 2002	11.65	11.71	11.42	11.54	2,595,157	-0.02(-0.18%)
Dec 04, 2002	11.63	11.76	11.45	11.56	3,905,165	-0.12(-1.00%)
Dec 03, 2002	11.67	11.71	11.46	11.68	3,534,940	+0.02(+0.14%)
Dec 02, 2002	11.51	11.74	11.47	11.66	3,125,279	+0.25(+2.16%)
Nov 29, 2002	11.36	11.54	11.34	11.41	1,978,276	+0.00(+0.00%)
Nov 27, 2002	10.94	11.54	10.94	11.41	2,246,922	+0.54(+5.00%)
Nov 26, 2002	11.15	11.22	10.83	10.87	4,258,420	-0.27(-2.44%)
Nov 25, 2002	11.28	11.34	11.00	11.14	3,619,549	-0.20(-1.73%)
Nov 22, 2002	11.37	11.45	11.25	11.34	2,721,832	-0.13(-1.17%)
Nov 21, 2002	11.63	11.71	11.30	11.47	3,537,808	-0.16(-1.37%)
Nov 20, 2002	11.92	11.93	11.15	11.63	3,397,749	-0.37(-3.07%)
Nov 19, 2002	11.88	12.06	11.86	12.00	1,074,105	+0.11(+0.91%)
Nov 18, 2002	12.02	12.02	11.73	11.89	1,303,793	-0.12(-0.98%)
Nov 15, 2002	11.57	12.03	11.57	12.01	1,938,122	+0.44(+3.84%)
Nov 14, 2002	11.50	11.74	11.48	11.56	2,947,456	+0.17(+1.47%)
Nov 13, 2002	11.67	11.74	11.39	11.40	2,577,232	-0.38(-3.23%)
Nov 12, 2002	11.71	11.93	11.66	11.78	1,485,439	+0.05(+0.39%)
Nov 11, 2002	11.82	11.84	11.66	11.73	852,544	-0.14(-1.20%)
Nov 08, 2002	12.20	12.30	11.80	11.87	1,362,350	-0.30(-2.47%)
Nov 07, 2002	11.88	12.20	11.87	12.18	2,280,383	+0.29(+2.46%)
Nov 06, 2002	11.80	11.88	11.63	11.88	1,120,712	+0.09(+0.78%)
Nov 05, 2002	11.80	11.80	11.63	11.79	2,031,336	-0.02(-0.14%)
Nov 04, 2002	12.07	12.18	11.69	11.81	1,698,874	-0.19(-1.60%)

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.