Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	12.64	12.81	12.54	12.80	4,924,133	+0.12(+0.94%)
Jan 30, 2003	12.09	12.93	12.05	12.68	14,870,235	+1.47(+13.13%)
Jan 29, 2003	11.20	11.34	11.18	11.21	3,077,966	-0.03(-0.30%)
Jan 28, 2003	11.15	11.31	11.14	11.24	1,526,252	+0.13(+1.15%)
Jan 27, 2003	11.14	11.22	11.07	11.11	1,733,713	-0.11(-0.95%)
Jan 24, 2003	11.38	11.43	11.20	11.22	3,343,421	-0.25(-2.22%)
Jan 23, 2003	11.88	11.88	11.35	11.47	8,280,992	+0.34(+3.05%)
Jan 22, 2003	11.22	11.29	11.11	11.13	1,975,594	-0.11(-0.94%)
Jan 21, 2003	11.16	11.32	11.16	11.24	1,859,368	+0.04(+0.38%)
Jan 17, 2003	11.22	11.33	11.19	11.20	2,889,129	-0.02(-0.19%)
Jan 16, 2003	11.05	11.28	11.05	11.22	4,281,947	+0.20(+1.85%)
Jan 15, 2003	11.03	11.04	10.95	11.02	2,791,057	-0.00(-0.04%)
Jan 14, 2003	11.05	11.06	10.91	11.02	1,717,446	-0.01(-0.08%)
Jan 13, 2003	11.17	11.23	10.99	11.03	3,254,307	-0.14(-1.29%)
Jan 10, 2003	11.32	11.35	11.11	11.17	1,912,884	-0.15(-1.31%)
Jan 09, 2003	11.24	11.37	11.18	11.32	2,269,575	+0.04(+0.38%)
Jan 08, 2003	11.39	11.39	11.16	11.28	1,874,692	-0.11(-0.97%)
Jan 07, 2003	11.69	11.70	11.36	11.39	1,184,177	-0.29(-2.47%)
Jan 06, 2003	11.52	11.74	11.51	11.68	906,698	+0.16(+1.40%)
Jan 03, 2003	11.43	11.52	11.38	11.52	2,001,290	+0.14(+1.23%)
Jan 02, 2003	11.28	11.41	11.15	11.38	4,867,081	+0.18(+1.59%)
Dec 31, 2002	11.17	11.27	11.03	11.20	1,815,754	+0.10(+0.88%)
Dec 30, 2002	10.96	11.17	10.96	11.10	1,780,863	+0.18(+1.63%)
Dec 27, 2002	11.03	11.27	10.77	10.92	1,862,669	-0.17(-1.53%)
Dec 26, 2002	11.13	11.14	11.03	11.09	1,689,628	-0.04(-0.38%)
Dec 24, 2002	11.18	11.20	11.12	11.13	1,267,162	-0.10(-0.91%)
Dec 23, 2002	11.28	11.34	11.13	11.24	1,838,622	-0.00(-0.04%)
Dec 20, 2002	11.37	11.43	11.19	11.24	4,067,649	-0.13(-1.12%)
Dec 19, 2002	11.33	11.44	11.22	11.37	3,281,419	+0.00(+0.00%)
Dec 18, 2002	11.47	11.50	11.30	11.37	1,464,957	-0.06(-0.56%)
Dec 17, 2002	11.41	11.45	11.32	11.43	3,072,308	-0.08(-0.66%)
Dec 16, 2002	11.74	11.75	11.32	11.51	4,735,060	-0.23(-1.99%)
Dec 13, 2002	11.66	11.78	11.50	11.74	1,702,830	-0.01(-0.11%)
Dec 12, 2002	11.67	11.91	11.67	11.75	1,746,208	+0.07(+0.58%)
Dec 11, 2002	11.66	11.81	11.45	11.69	2,752,865	+0.02(+0.18%)
Dec 10, 2002	11.56	11.66	11.38	11.66	3,093,290	+0.08(+0.73%)
Dec 09, 2002	11.74	11.83	11.53	11.58	2,975,650	-0.16(-1.37%)
Dec 06, 2002	11.79	11.90	11.66	11.74	3,212,815	+0.04(+0.36%)
Dec 05, 2002	11.81	11.88	11.58	11.70	2,559,785	-0.02(-0.18%)
Dec 04, 2002	11.79	11.92	11.61	11.72	3,851,936	-0.12(-1.00%)
Dec 03, 2002	11.83	11.88	11.61	11.84	3,486,758	+0.02(+0.14%)
Dec 02, 2002	11.67	11.91	11.63	11.82	3,082,681	+0.25(+2.16%)
Nov 29, 2002	11.52	11.70	11.50	11.57	1,951,311	+0.00(+0.00%)
Nov 27, 2002	11.09	11.69	11.09	11.57	2,216,296	+0.55(+5.00%)
Nov 26, 2002	11.30	11.37	10.98	11.02	4,200,377	-0.28(-2.44%)
Nov 25, 2002	11.43	11.50	11.15	11.30	3,570,214	-0.20(-1.73%)
Nov 22, 2002	11.52	11.61	11.41	11.50	2,684,733	-0.14(-1.17%)
Nov 21, 2002	11.79	11.87	11.45	11.63	3,489,587	-0.16(-1.37%)
Nov 20, 2002	12.09	12.09	11.30	11.79	3,351,437	-0.37(-3.07%)
Nov 19, 2002	12.04	12.22	12.03	12.17	1,059,465	+0.11(+0.91%)
Nov 18, 2002	12.18	12.18	11.89	12.06	1,286,022	-0.12(-0.98%)
Nov 15, 2002	11.73	12.20	11.73	12.17	1,911,705	+0.45(+3.84%)
Nov 14, 2002	11.66	11.90	11.64	11.72	2,907,282	+0.17(+1.47%)
Nov 13, 2002	11.83	11.90	11.55	11.55	2,542,103	-0.39(-3.23%)
Nov 12, 2002	11.87	12.10	11.82	11.94	1,465,193	+0.05(+0.39%)
Nov 11, 2002	11.98	12.00	11.83	11.89	840,924	-0.14(-1.20%)
Nov 08, 2002	12.37	12.47	11.97	12.04	1,343,781	-0.31(-2.47%)
Nov 07, 2002	12.05	12.36	12.03	12.34	2,249,301	+0.30(+2.46%)
Nov 06, 2002	11.96	12.05	11.79	12.05	1,105,436	+0.09(+0.78%)
Nov 05, 2002	11.97	11.97	11.79	11.95	2,003,648	-0.02(-0.14%)
Nov 04, 2002	12.24	12.34	11.85	11.97	1,675,718	-0.20(-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.