Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	9.235	9.436	9.222	9.287	268,277	+0.04(+0.42%)
Jan 30, 2003	9.507	9.539	9.235	9.248	343,581	-0.26(-2.72%)
Jan 29, 2003	9.552	9.552	9.248	9.507	615,570	-0.03(-0.34%)
Jan 28, 2003	9.520	9.623	9.364	9.539	149,524	+0.08(+0.82%)
Jan 27, 2003	9.571	9.578	9.429	9.461	166,687	-0.12(-1.22%)
Jan 24, 2003	9.830	9.830	9.455	9.578	247,403	-0.32(-3.20%)
Jan 23, 2003	9.992	10.01	9.817	9.895	440,532	-0.03(-0.33%)
Jan 22, 2003	9.817	10.08	9.778	9.927	482,127	+0.11(+1.12%)
Jan 21, 2003	10.12	10.25	9.817	9.817	149,524	-0.37(-3.62%)
Jan 17, 2003	10.22	10.25	10.06	10.19	197,458	-0.06(-0.57%)
Jan 16, 2003	10.35	10.54	10.24	10.24	171,790	-0.10(-1.00%)
Jan 15, 2003	10.35	10.42	10.07	10.35	221,889	+0.06(+0.57%)
Jan 14, 2003	10.25	10.33	10.18	10.29	542,431	+0.01(+0.13%)
Jan 13, 2003	10.35	10.39	10.15	10.28	549,699	+0.16(+1.60%)
Jan 10, 2003	9.798	10.15	9.798	10.11	463,107	+0.12(+1.16%)
Jan 09, 2003	9.895	10.15	9.837	9.998	361,827	+0.18(+1.84%)
Jan 08, 2003	10.02	10.05	9.817	9.817	195,912	-0.21(-2.06%)
Jan 07, 2003	10.36	10.36	9.921	10.02	717,160	-0.34(-3.25%)
Jan 06, 2003	10.40	10.57	10.35	10.36	313,429	-0.04(-0.37%)
Jan 03, 2003	10.20	10.40	10.15	10.40	203,489	+0.20(+1.97%)
Jan 02, 2003	9.959	10.21	9.934	10.20	177,666	+0.28(+2.87%)
Dec 31, 2002	9.953	10.04	9.914	9.914	249,258	-0.05(-0.45%)
Dec 30, 2002	9.856	9.979	9.785	9.959	212,612	+0.15(+1.52%)
Dec 27, 2002	9.947	10.04	9.811	9.811	164,059	-0.14(-1.43%)
Dec 26, 2002	10.01	10.10	9.927	9.953	136,071	-0.05(-0.52%)
Dec 24, 2002	9.959	10.02	9.959	10.00	48,089	-0.03(-0.26%)
Dec 23, 2002	10.00	10.11	9.979	10.03	227,147	-0.01(-0.06%)
Dec 20, 2002	9.992	10.07	9.882	10.04	898,228	+0.10(+0.98%)
Dec 19, 2002	9.830	10.01	9.830	9.940	347,137	+0.05(+0.46%)
Dec 18, 2002	9.959	9.992	9.862	9.895	183,696	-0.15(-1.48%)
Dec 17, 2002	10.09	10.17	9.992	10.04	522,330	-0.14(-1.40%)
Dec 16, 2002	9.966	10.19	9.966	10.19	283,431	+0.23(+2.27%)
Dec 13, 2002	10.12	10.13	9.914	9.959	75,612	-0.19(-1.91%)
Dec 12, 2002	10.15	10.19	10.02	10.15	147,823	-0.03(-0.32%)
Dec 11, 2002	10.20	10.31	10.14	10.19	288,379	-0.01(-0.06%)
Dec 10, 2002	9.765	10.28	9.765	10.19	159,111	+0.33(+3.34%)
Dec 09, 2002	10.04	10.05	9.856	9.862	94,013	-0.21(-2.12%)
Dec 06, 2002	10.02	10.13	9.927	10.08	90,302	+0.01(+0.13%)
Dec 05, 2002	10.16	10.16	9.895	10.06	727,365	-0.10(-0.95%)
Dec 04, 2002	10.02	10.28	10.02	10.16	409,607	+0.03(+0.25%)
Dec 03, 2002	10.19	10.24	10.06	10.13	161,739	-0.15(-1.45%)
Dec 02, 2002	10.41	10.54	10.19	10.28	77,004	-0.05(-0.44%)
Nov 29, 2002	10.43	10.50	10.32	10.33	52,418	-0.09(-0.87%)
Nov 27, 2002	10.19	10.42	10.18	10.42	168,698	+0.26(+2.55%)
Nov 26, 2002	10.41	10.42	10.03	10.16	243,692	-0.27(-2.60%)
Nov 25, 2002	10.41	10.66	10.35	10.43	160,038	-0.03(-0.31%)
Nov 22, 2002	10.41	10.60	10.41	10.46	108,857	-0.01(-0.12%)
Nov 21, 2002	10.13	10.51	10.13	10.48	119,526	+0.28(+2.79%)
Nov 20, 2002	10.03	10.35	10.03	10.19	202,252	+0.11(+1.09%)
Nov 19, 2002	10.17	10.25	10.06	10.08	100,816	-0.10(-1.02%)
Nov 18, 2002	10.35	10.41	10.09	10.19	418,884	-0.04(-0.38%)
Nov 15, 2002	10.10	10.30	10.09	10.22	356,724	+0.09(+0.89%)
Nov 14, 2002	9.895	10.14	9.895	10.13	207,045	+0.27(+2.75%)
Nov 13, 2002	9.830	9.959	9.772	9.862	193,902	-0.01(-0.13%)
Nov 12, 2002	9.798	10.01	9.798	9.875	294,719	+0.05(+0.46%)
Nov 11, 2002	9.862	10.08	9.765	9.830	293,791	-0.03(-0.33%)
Nov 08, 2002	9.850	9.934	9.772	9.862	262,247	+0.05(+0.53%)
Nov 07, 2002	9.875	9.921	9.701	9.811	734,942	-0.25(-2.44%)
Nov 06, 2002	9.830	10.14	9.798	10.06	293,327	+0.28(+2.91%)
Nov 05, 2002	9.895	10.09	9.772	9.772	1,065,689	+0.01(+0.13%)
Nov 04, 2002	9.701	9.830	9.578	9.759	224,209	+0.06(+0.60%)

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.