Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	7.850	7.850	7.650	7.740	216,600	-0.11(-1.40%)
Jan 30, 2003	7.925	8.250	7.850	7.850	271,700	+0.05(+0.64%)
Jan 29, 2003	7.750	7.915	7.675	7.800	207,200	-0.08(-0.95%)
Jan 28, 2003	7.500	7.995	7.500	7.875	258,600	+0.50(+6.71%)
Jan 27, 2003	7.725	7.730	7.275	7.380	276,500	-0.35(-4.53%)
Jan 24, 2003	8.055	8.055	7.700	7.730	247,100	-0.50(-6.08%)
Jan 23, 2003	8.090	8.285	8.090	8.230	89,700	+0.14(+1.79%)
Jan 22, 2003	8.415	8.415	8.030	8.085	363,900	-0.32(-3.86%)
Jan 21, 2003	8.400	8.505	8.325	8.410	207,300	+0.05(+0.66%)
Jan 17, 2003	8.475	8.490	8.225	8.355	219,300	-0.13(-1.59%)
Jan 16, 2003	8.240	8.505	8.240	8.490	87,200	+0.29(+3.60%)
Jan 15, 2003	8.340	8.360	8.050	8.195	173,000	-0.11(-1.27%)
Jan 14, 2003	8.395	8.560	8.300	8.300	138,400	-0.10(-1.19%)
Jan 13, 2003	8.485	8.490	8.275	8.400	178,800	-0.07(-0.83%)
Jan 10, 2003	8.360	8.475	8.325	8.470	167,700	+0.10(+1.13%)
Jan 09, 2003	8.250	8.460	8.200	8.375	186,900	+0.13(+1.58%)
Jan 08, 2003	8.500	8.500	8.175	8.245	358,100	-0.35(-4.02%)
Jan 07, 2003	8.900	8.900	8.575	8.590	281,100	-0.30(-3.43%)
Jan 06, 2003	8.905	8.925	8.820	8.895	307,100	-0.01(-0.11%)
Jan 03, 2003	8.825	8.950	8.800	8.905	124,900	+0.05(+0.62%)
Jan 02, 2003	8.640	9.005	8.585	8.850	434,200	+0.21(+2.43%)
Dec 31, 2002	8.465	8.650	8.440	8.640	206,900	+0.18(+2.07%)
Dec 30, 2002	8.525	8.580	8.350	8.465	206,500	+0.01(+0.12%)
Dec 27, 2002	8.525	8.550	8.400	8.455	109,000	-0.14(-1.69%)
Dec 26, 2002	8.775	8.850	8.535	8.600	154,100	-0.17(-1.94%)
Dec 24, 2002	8.450	8.825	8.375	8.770	179,800	+0.34(+4.09%)
Dec 23, 2002	8.475	8.485	8.240	8.425	264,400	-0.05(-0.59%)
Dec 20, 2002	8.255	8.515	8.255	8.475	319,900	+0.27(+3.29%)
Dec 19, 2002	8.145	8.225	8.060	8.205	127,900	+0.05(+0.67%)
Dec 18, 2002	8.265	8.265	7.960	8.150	393,300	-0.16(-1.93%)
Dec 17, 2002	8.500	8.535	8.300	8.310	296,500	-0.22(-2.64%)
Dec 16, 2002	8.850	8.895	8.445	8.535	452,600	-0.31(-3.56%)
Dec 13, 2002	8.025	8.950	8.015	8.850	795,000	+0.92(+11.60%)
Dec 12, 2002	7.525	7.950	7.505	7.930	440,400	+0.35(+4.69%)
Dec 11, 2002	7.500	7.600	7.450	7.575	208,300	+0.08(+1.00%)
Dec 10, 2002	7.425	7.535	7.425	7.500	250,500	+0.03(+0.33%)
Dec 09, 2002	7.475	7.510	7.450	7.475	149,600	+0.01(+0.20%)
Dec 06, 2002	7.440	7.465	7.320	7.460	320,200	+0.03(+0.34%)
Dec 05, 2002	7.260	7.450	7.260	7.435	187,500	+0.18(+2.55%)
Dec 04, 2002	7.150	7.295	7.075	7.250	121,700	+0.08(+1.05%)
Dec 03, 2002	7.240	7.240	7.080	7.175	147,400	-0.11(-1.51%)
Dec 02, 2002	7.065	7.295	7.015	7.285	288,700	+0.29(+4.22%)
Nov 29, 2002	6.900	7.030	6.895	6.990	47,900	+0.20(+2.87%)
Nov 27, 2002	6.655	6.965	6.655	6.795	140,700	+0.14(+2.18%)
Nov 26, 2002	6.665	6.875	6.650	6.650	175,400	-0.04(-0.67%)
Nov 25, 2002	6.505	6.775	6.505	6.695	233,200	+0.19(+2.84%)
Nov 22, 2002	6.500	6.605	6.465	6.510	185,400	+0.00(+0.08%)
Nov 21, 2002	6.280	6.580	6.255	6.505	167,200	+0.33(+5.26%)
Nov 20, 2002	6.105	6.270	6.100	6.180	190,300	+0.07(+1.23%)
Nov 19, 2002	6.125	6.215	6.100	6.105	154,700	-0.05(-0.81%)
Nov 18, 2002	6.140	6.230	6.080	6.155	238,600	+0.02(+0.24%)
Nov 15, 2002	5.995	6.145	5.940	6.140	163,000	+0.15(+2.50%)
Nov 14, 2002	5.955	6.020	5.890	5.990	127,700	+0.05(+0.84%)
Nov 13, 2002	5.995	6.115	5.870	5.940	120,600	-0.10(-1.74%)
Nov 12, 2002	6.180	6.180	5.910	6.045	172,900	-0.13(-2.18%)
Nov 11, 2002	6.285	6.290	6.080	6.180	76,200	-0.15(-2.37%)
Nov 08, 2002	6.375	6.465	6.275	6.330	214,100	-0.04(-0.71%)
Nov 07, 2002	6.560	6.570	6.320	6.375	111,700	-0.17(-2.67%)
Nov 06, 2002	6.180	6.550	6.180	6.550	134,600	+0.30(+4.80%)
Nov 05, 2002	6.640	6.645	6.250	6.250	195,200	-0.39(-5.94%)
Nov 04, 2002	6.565	6.780	6.525	6.645	131,500	+0.09(+1.45%)

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.