Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	10.47	10.73	10.38	10.55	440,140	+0.14(+1.31%)
Jan 30, 2003	10.71	10.91	10.39	10.42	3,164,792	-0.26(-2.43%)
Jan 29, 2003	10.24	10.84	10.17	10.67	1,535,217	+0.74(+7.42%)
Jan 28, 2003	9.896	9.965	9.780	9.937	490,542	+0.10(+0.97%)
Jan 27, 2003	9.999	10.09	9.794	9.842	578,746	-0.26(-2.57%)
Jan 24, 2003	10.34	10.34	9.985	10.10	592,812	-0.19(-1.86%)
Jan 23, 2003	10.31	10.37	10.18	10.29	266,076	+0.07(+0.73%)
Jan 22, 2003	10.24	10.36	10.17	10.22	461,532	-0.02(-0.20%)
Jan 21, 2003	10.48	10.48	10.24	10.24	402,924	-0.17(-1.64%)
Jan 17, 2003	10.60	10.61	10.38	10.41	267,102	-0.18(-1.74%)
Jan 16, 2003	10.51	10.68	10.51	10.59	266,076	+0.12(+1.11%)
Jan 15, 2003	10.61	10.61	10.41	10.48	244,978	-0.16(-1.54%)
Jan 14, 2003	10.54	10.65	10.43	10.64	404,390	+0.10(+0.97%)
Jan 13, 2003	10.58	10.61	10.39	10.54	636,914	-0.08(-0.71%)
Jan 10, 2003	10.82	10.89	10.61	10.61	676,474	-0.27(-2.51%)
Jan 09, 2003	10.54	10.89	10.54	10.89	744,312	+0.35(+3.37%)
Jan 08, 2003	10.58	10.67	10.48	10.53	466,806	-0.08(-0.77%)
Jan 07, 2003	10.64	10.66	10.52	10.61	1,052,000	+0.03(+0.32%)
Jan 06, 2003	10.50	10.89	10.46	10.58	1,042,476	+0.18(+1.71%)
Jan 03, 2003	10.49	10.49	10.35	10.40	582,556	-0.07(-0.65%)
Jan 02, 2003	10.37	10.54	10.35	10.47	919,987	+0.18(+1.72%)
Dec 31, 2002	10.24	10.37	10.24	10.29	1,162,328	-0.02(-0.20%)
Dec 30, 2002	10.24	10.35	10.07	10.31	1,023,429	+0.05(+0.47%)
Dec 27, 2002	10.24	10.36	10.20	10.26	783,286	+0.00(+0.00%)
Dec 26, 2002	10.17	10.33	10.14	10.26	757,352	+0.12(+1.21%)
Dec 24, 2002	10.24	10.26	10.09	10.14	656,108	-0.13(-1.26%)
Dec 23, 2002	10.14	10.44	10.08	10.27	1,402,764	+0.14(+1.35%)
Dec 20, 2002	11.55	11.55	9.828	10.14	3,705,737	-1.41(-12.18%)
Dec 19, 2002	11.43	11.52	11.23	11.54	733,030	+0.12(+1.02%)
Dec 18, 2002	11.58	11.75	11.43	11.43	338,456	-0.29(-2.50%)
Dec 17, 2002	11.76	11.96	11.60	11.72	488,051	-0.10(-0.87%)
Dec 16, 2002	11.67	11.82	11.59	11.82	446,440	+0.35(+3.10%)
Dec 13, 2002	11.36	11.60	11.23	11.47	450,250	+0.00(+0.00%)
Dec 12, 2002	11.40	11.53	11.23	11.47	325,563	+0.12(+1.08%)
Dec 11, 2002	11.47	11.52	11.33	11.34	331,863	-0.20(-1.71%)
Dec 10, 2002	11.39	11.60	11.21	11.54	402,778	+0.31(+2.80%)
Dec 09, 2002	11.60	11.60	11.22	11.23	450,250	-0.53(-4.47%)
Dec 06, 2002	11.47	11.77	11.47	11.75	312,376	+0.27(+2.32%)
Dec 05, 2002	11.91	11.91	11.49	11.49	367,907	-0.31(-2.66%)
Dec 04, 2002	11.50	12.02	11.50	11.80	634,863	+0.25(+2.13%)
Dec 03, 2002	11.77	11.77	11.52	11.55	342,852	-0.23(-1.97%)
Dec 02, 2002	11.78	11.88	11.62	11.79	369,225	+0.10(+0.82%)
Nov 29, 2002	11.90	11.90	11.67	11.69	145,932	-0.22(-1.83%)
Nov 27, 2002	11.64	11.92	11.63	11.91	322,046	+0.27(+2.35%)
Nov 26, 2002	11.47	11.64	11.36	11.64	310,618	+0.04(+0.35%)
Nov 25, 2002	11.78	11.81	11.40	11.60	366,441	-0.30(-2.52%)
Nov 22, 2002	11.67	11.91	11.67	11.90	342,412	+0.17(+1.45%)
Nov 21, 2002	11.33	11.73	11.17	11.73	751,784	+0.49(+4.37%)
Nov 20, 2002	10.80	11.28	10.72	11.23	326,295	+0.53(+4.91%)
Nov 19, 2002	10.82	10.91	10.63	10.71	544,754	-0.11(-1.01%)
Nov 18, 2002	11.28	11.28	10.79	10.82	807,754	-0.45(-4.00%)
Nov 15, 2002	11.16	11.40	11.06	11.27	389,005	+0.01(+0.12%)
Nov 14, 2002	11.02	11.29	10.99	11.25	381,093	+0.34(+3.13%)
Nov 13, 2002	10.65	11.01	10.64	10.91	449,810	+0.22(+2.04%)
Nov 12, 2002	10.62	10.87	10.51	10.69	279,996	+0.08(+0.77%)
Nov 11, 2002	10.80	10.89	10.54	10.61	248,934	-0.21(-1.95%)
Nov 08, 2002	10.90	11.15	10.76	10.82	222,268	-0.08(-0.69%)
Nov 07, 2002	10.95	10.96	10.77	10.90	245,271	-0.13(-1.18%)
Nov 06, 2002	11.05	11.23	10.92	11.03	463,436	+0.00(+0.00%)
Nov 05, 2002	11.02	11.10	10.72	11.03	457,429	+0.06(+0.56%)
Nov 04, 2002	11.25	11.25	10.78	10.97	633,691	-0.11(-0.99%)

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.