Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	8.104	8.376	7.876	8.017	3,272,112	-0.09(-1.08%)
Jan 30, 2003	8.771	8.771	8.078	8.104	2,368,544	-0.60(-6.85%)
Jan 29, 2003	8.858	8.858	8.534	8.701	2,807,729	-0.24(-2.65%)
Jan 28, 2003	8.736	9.043	8.560	8.937	2,660,422	+0.29(+3.35%)
Jan 27, 2003	9.122	9.122	8.543	8.648	2,822,437	-0.47(-5.19%)
Jan 24, 2003	9.411	9.411	8.999	9.122	1,811,696	-0.31(-3.26%)
Jan 23, 2003	9.429	9.665	9.297	9.429	3,968,173	+0.15(+1.61%)
Jan 22, 2003	10.15	10.31	9.165	9.279	4,596,965	-1.12(-10.79%)
Jan 21, 2003	10.95	11.02	10.17	10.40	3,487,942	-0.54(-4.97%)
Jan 17, 2003	11.14	11.14	10.81	10.95	2,140,742	-0.24(-2.12%)
Jan 16, 2003	11.58	11.58	11.12	11.18	2,142,909	+0.00(+0.00%)
Jan 15, 2003	11.75	11.76	11.15	11.18	1,898,233	-0.32(-2.82%)
Jan 14, 2003	11.57	11.67	11.17	11.51	1,698,821	-0.09(-0.76%)
Jan 13, 2003	11.62	11.83	11.40	11.60	2,173,693	+0.06(+0.53%)
Jan 10, 2003	11.87	11.97	11.50	11.53	1,972,114	-0.51(-4.22%)
Jan 09, 2003	11.84	12.28	11.84	12.04	1,883,069	+0.33(+2.85%)
Jan 08, 2003	11.84	11.84	11.60	11.71	1,826,175	-0.18(-1.55%)
Jan 07, 2003	11.71	11.99	11.63	11.89	2,584,716	+0.18(+1.57%)
Jan 06, 2003	11.15	11.73	11.15	11.71	2,212,914	+0.57(+5.12%)
Jan 03, 2003	10.99	11.26	10.99	11.14	2,467,281	+0.18(+1.68%)
Jan 02, 2003	10.60	11.03	10.49	10.95	2,510,037	+0.34(+3.22%)
Dec 31, 2002	10.05	10.66	10.04	10.61	1,913,739	+0.31(+2.98%)
Dec 30, 2002	10.06	10.40	9.823	10.31	1,947,715	+0.25(+2.53%)
Dec 27, 2002	10.02	10.16	9.920	10.05	1,463,836	+0.06(+0.61%)
Dec 26, 2002	9.911	10.28	9.893	9.990	1,096,708	+0.13(+1.33%)
Dec 24, 2002	10.06	10.17	9.815	9.858	765,495	-0.18(-1.75%)
Dec 23, 2002	9.999	10.18	9.788	10.03	2,017,378	+0.04(+0.35%)
Dec 20, 2002	10.21	10.45	9.999	9.999	2,640,356	-0.02(-0.17%)
Dec 19, 2002	10.44	10.81	9.823	10.02	2,077,578	-0.42(-4.03%)
Dec 18, 2002	11.28	11.28	10.33	10.44	2,748,670	-0.89(-7.90%)
Dec 17, 2002	11.27	11.45	11.17	11.33	1,102,295	+0.15(+1.33%)
Dec 16, 2002	11.10	11.32	10.96	11.18	1,922,404	+0.52(+4.85%)
Dec 13, 2002	10.99	10.99	10.64	10.67	1,167,170	-0.46(-4.18%)
Dec 12, 2002	11.10	11.29	10.96	11.13	964,793	-0.04(-0.31%)
Dec 11, 2002	11.13	11.30	10.96	11.17	1,225,089	-0.05(-0.47%)
Dec 10, 2002	10.90	11.23	10.79	11.22	1,570,326	+0.33(+3.06%)
Dec 09, 2002	11.49	11.52	10.78	10.88	2,110,871	-0.87(-7.39%)
Dec 06, 2002	11.27	11.75	11.11	11.75	1,845,672	+0.43(+3.80%)
Dec 05, 2002	11.07	11.57	10.97	11.32	2,814,342	+0.48(+4.45%)
Dec 04, 2002	10.71	11.23	10.50	10.84	1,967,782	+0.13(+1.23%)
Dec 03, 2002	11.49	11.49	10.44	10.71	3,907,745	-1.04(-8.81%)
Dec 02, 2002	12.12	12.37	11.68	11.74	2,437,409	-0.10(-0.81%)
Nov 29, 2002	11.80	11.97	11.63	11.84	890,113	+0.05(+0.45%)
Nov 27, 2002	11.40	12.19	11.38	11.79	2,269,921	+0.47(+4.19%)
Nov 26, 2002	11.40	11.93	11.10	11.31	2,748,100	-0.09(-0.77%)
Nov 25, 2002	10.66	11.44	10.66	11.40	2,893,355	+0.79(+7.44%)
Nov 22, 2002	10.63	10.92	10.39	10.61	2,056,143	-0.01(-0.08%)
Nov 21, 2002	9.516	10.82	9.429	10.62	4,249,561	+1.42(+15.44%)
Nov 20, 2002	9.823	9.867	8.990	9.201	3,748,010	-0.60(-6.09%)
Nov 19, 2002	9.823	9.999	9.657	9.797	1,950,794	+0.12(+1.27%)
Nov 18, 2002	9.823	9.850	9.560	9.674	2,105,854	+0.12(+1.29%)
Nov 15, 2002	9.692	9.779	9.385	9.551	1,631,666	-0.27(-2.77%)
Nov 14, 2002	9.867	10.03	9.569	9.823	2,318,036	+0.11(+1.08%)
Nov 13, 2002	9.560	10.21	8.990	9.718	3,352,264	+0.16(+1.65%)
Nov 12, 2002	9.911	9.911	9.297	9.560	3,786,319	-0.25(-2.59%)
Nov 11, 2002	10.75	10.83	9.736	9.815	2,764,404	-0.46(-4.44%)
Nov 08, 2002	10.27	10.44	9.823	10.27	2,606,151	-0.29(-2.74%)
Nov 07, 2002	10.79	10.95	10.39	10.56	2,368,886	-0.57(-5.12%)
Nov 06, 2002	10.29	11.23	9.955	11.13	4,293,913	+1.26(+12.80%)
Nov 05, 2002	9.823	9.955	9.551	9.867	1,595,751	+0.03(+0.27%)
Nov 04, 2002	10.26	10.43	9.736	9.841	2,094,566	+0.41(+4.37%)

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.