Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	9.410	9.750	9.360	9.645	1,472,600	+0.12(+1.26%)
Jan 30, 2003	9.820	9.950	9.525	9.525	1,419,600	-0.20(-2.06%)
Jan 29, 2003	9.775	9.880	9.635	9.725	1,702,400	-0.11(-1.07%)
Jan 28, 2003	9.400	9.900	9.390	9.830	2,335,400	+0.55(+5.98%)
Jan 27, 2003	9.750	9.840	9.160	9.275	2,692,200	-0.47(-4.87%)
Jan 24, 2003	9.885	9.885	9.450	9.750	2,865,600	-0.13(-1.32%)
Jan 23, 2003	9.850	10.16	9.735	9.880	1,612,200	+0.05(+0.51%)
Jan 22, 2003	9.900	10.14	9.700	9.830	1,590,600	-0.10(-0.96%)
Jan 21, 2003	9.750	10.12	9.750	9.925	2,595,400	+0.39(+4.04%)
Jan 17, 2003	9.860	10.15	9.515	9.540	4,219,400	-0.33(-3.29%)
Jan 16, 2003	10.43	10.43	9.655	9.865	6,522,600	-0.56(-5.37%)
Jan 15, 2003	11.30	11.32	10.34	10.43	5,995,200	-0.88(-7.74%)
Jan 14, 2003	11.55	11.99	11.18	11.30	7,679,000	-1.60(-12.40%)
Jan 13, 2003	13.10	13.12	12.72	12.90	1,682,800	-0.19(-1.41%)
Jan 10, 2003	12.86	13.15	12.80	13.09	681,800	+0.11(+0.81%)
Jan 09, 2003	12.54	13.07	12.54	12.98	868,000	+0.52(+4.13%)
Jan 08, 2003	12.53	12.61	12.43	12.46	784,000	-0.25(-1.93%)
Jan 07, 2003	12.62	12.95	12.62	12.71	520,000	+0.10(+0.79%)
Jan 06, 2003	12.28	12.75	12.28	12.61	918,600	+0.33(+2.73%)
Jan 03, 2003	12.32	12.45	12.05	12.28	558,600	-0.04(-0.37%)
Jan 02, 2003	11.87	12.32	11.75	12.32	1,495,200	+0.45(+3.79%)
Dec 31, 2002	11.81	12.02	11.75	11.87	1,405,600	-0.07(-0.54%)
Dec 30, 2002	11.85	11.96	11.70	11.94	1,293,000	-0.01(-0.08%)
Dec 27, 2002	11.90	12.12	11.90	11.95	795,800	+0.01(+0.04%)
Dec 26, 2002	11.86	12.18	11.86	11.94	1,134,400	+0.09(+0.76%)
Dec 24, 2002	11.75	12.06	11.71	11.85	463,600	-0.12(-1.04%)
Dec 23, 2002	11.79	12.12	11.75	11.97	939,000	-0.01(-0.04%)
Dec 20, 2002	11.85	12.21	11.80	11.98	752,400	+0.26(+2.22%)
Dec 19, 2002	11.85	12.25	11.71	11.72	881,200	-0.25(-2.13%)
Dec 18, 2002	12.02	12.09	11.91	11.97	848,200	-0.25(-2.04%)
Dec 17, 2002	11.93	12.62	12.14	12.22	516,800	-0.27(-2.12%)
Dec 16, 2002	11.93	12.49	11.93	12.49	929,400	+0.56(+4.74%)
Dec 13, 2002	12.05	12.16	11.88	11.93	632,800	-0.34(-2.81%)
Dec 12, 2002	12.48	12.50	12.14	12.27	725,400	-0.12(-0.93%)
Dec 11, 2002	12.14	12.62	12.01	12.38	1,163,200	+0.05(+0.45%)
Dec 10, 2002	11.84	12.38	11.81	12.33	985,400	+0.49(+4.18%)
Dec 09, 2002	12.28	12.28	11.77	11.84	1,057,000	-0.45(-3.70%)
Dec 06, 2002	11.95	12.46	11.90	12.29	1,206,200	+0.05(+0.41%)
Dec 05, 2002	12.57	12.59	12.23	12.24	1,488,000	-0.28(-2.24%)
Dec 04, 2002	12.85	12.97	12.41	12.52	2,317,800	-0.55(-4.21%)
Dec 03, 2002	13.52	13.55	13.06	13.07	1,122,000	-0.41(-3.08%)
Dec 02, 2002	13.80	14.10	13.48	13.48	1,999,800	-0.32(-2.28%)
Nov 29, 2002	13.90	14.17	13.76	13.80	562,200	-0.06(-0.47%)
Nov 27, 2002	14.12	14.23	13.78	13.87	1,658,800	-0.19(-1.35%)
Nov 26, 2002	13.88	14.51	13.78	14.05	3,432,800	+0.05(+0.39%)
Nov 25, 2002	13.45	14.30	13.45	14.00	2,422,200	+0.53(+3.93%)
Nov 22, 2002	13.31	13.76	13.25	13.47	1,980,600	+0.16(+1.20%)
Nov 21, 2002	12.65	13.49	12.55	13.31	2,331,400	+0.88(+7.12%)
Nov 20, 2002	11.90	12.50	11.78	12.43	1,089,800	+0.53(+4.41%)
Nov 19, 2002	11.93	12.24	11.76	11.90	945,000	-0.10(-0.83%)
Nov 18, 2002	12.12	12.34	11.88	12.00	1,418,600	-0.09(-0.74%)
Nov 15, 2002	11.98	12.16	11.70	12.09	1,087,200	-0.02(-0.17%)
Nov 14, 2002	11.60	12.15	11.60	12.11	1,288,800	+0.60(+5.21%)
Nov 13, 2002	11.56	11.74	11.36	11.51	1,698,400	-0.04(-0.39%)
Nov 12, 2002	11.40	11.85	11.25	11.55	1,675,600	+0.11(+0.92%)
Nov 11, 2002	11.48	11.51	11.28	11.45	1,793,600	-0.20(-1.72%)
Nov 08, 2002	11.53	11.76	11.46	11.65	2,220,400	+0.21(+1.79%)
Nov 07, 2002	12.09	12.14	11.45	11.45	1,247,000	-0.74(-6.11%)
Nov 06, 2002	11.94	12.27	11.79	12.19	1,676,800	+0.26(+2.18%)
Nov 05, 2002	11.99	11.99	11.61	11.93	1,572,000	-0.07(-0.58%)
Nov 04, 2002	11.72	12.33	11.70	12.00	2,484,400	+0.50(+4.35%)

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.