Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	8.650	8.814	8.574	8.652	146,541,440	-0.14(-1.62%)
Jan 30, 2003	9.144	9.146	8.785	8.794	120,511,640	-0.30(-3.35%)
Jan 29, 2003	8.884	9.122	8.738	9.099	146,576,560	+0.20(+2.23%)
Jan 28, 2003	9.059	9.060	8.853	8.900	118,144,400	-0.06(-0.71%)
Jan 27, 2003	8.991	9.224	8.825	8.964	157,485,184	-0.12(-1.36%)
Jan 24, 2003	9.485	9.489	9.060	9.088	141,287,216	-0.44(-4.65%)
Jan 23, 2003	9.471	9.578	9.381	9.531	97,880,624	+0.23(+2.51%)
Jan 22, 2003	9.405	9.553	9.281	9.297	119,237,104	-0.06(-0.64%)
Jan 21, 2003	9.456	9.507	9.350	9.357	118,155,368	-0.02(-0.25%)
Jan 17, 2003	9.651	9.662	9.354	9.381	213,762,272	-0.71(-7.03%)
Jan 16, 2003	10.27	10.33	10.05	10.09	111,589,016	-0.17(-1.64%)
Jan 15, 2003	10.39	10.45	10.24	10.26	81,764,112	-0.13(-1.23%)
Jan 14, 2003	10.27	10.39	10.24	10.39	74,336,544	+0.11(+1.03%)
Jan 13, 2003	10.30	10.35	10.17	10.28	83,403,160	+0.09(+0.84%)
Jan 10, 2003	10.04	10.26	10.01	10.19	92,882,560	+0.02(+0.20%)
Jan 09, 2003	9.975	10.19	9.941	10.17	84,761,080	+0.29(+2.89%)
Jan 08, 2003	10.09	10.13	9.864	9.888	88,543,296	-0.28(-2.80%)
Jan 07, 2003	10.01	10.21	9.968	10.17	110,418,424	+0.19(+1.88%)
Jan 06, 2003	9.848	10.07	9.808	9.985	81,535,920	+0.18(+1.82%)
Jan 03, 2003	9.769	9.808	9.640	9.806	76,174,720	+0.01(+0.13%)
Jan 02, 2003	9.534	9.799	9.427	9.793	91,915,752	+0.37(+3.91%)
Dec 31, 2002	9.615	9.660	9.345	9.425	79,825,280	-0.19(-1.99%)
Dec 30, 2002	9.664	9.706	9.529	9.616	65,852,208	-0.04(-0.42%)
Dec 27, 2002	9.713	9.844	9.644	9.656	56,077,148	-0.08(-0.79%)
Dec 26, 2002	9.850	9.970	9.693	9.733	51,053,028	-0.08(-0.80%)
Dec 24, 2002	9.760	9.886	9.757	9.811	25,213,844	-0.03(-0.33%)
Dec 23, 2002	9.671	9.895	9.644	9.844	66,920,224	+0.17(+1.81%)
Dec 20, 2002	9.751	9.793	9.653	9.669	134,797,392	-0.01(-0.13%)
Dec 19, 2002	9.708	9.981	9.640	9.682	113,393,184	-0.08(-0.78%)
Dec 18, 2002	9.815	9.917	9.624	9.759	85,997,232	-0.15(-1.53%)
Dec 17, 2002	9.921	10.02	9.804	9.910	67,950,664	-0.02(-0.22%)
Dec 16, 2002	9.662	9.944	9.602	9.932	82,474,200	+0.36(+3.77%)
Dec 13, 2002	9.786	9.799	9.569	9.571	89,475,000	-0.30(-3.08%)
Dec 12, 2002	10.03	10.04	9.788	9.875	75,756,728	-0.09(-0.90%)
Dec 11, 2002	9.817	10.03	9.768	9.965	94,879,256	+0.12(+1.20%)
Dec 10, 2002	9.764	9.932	9.749	9.846	87,397,112	+0.09(+0.90%)
Dec 09, 2002	10.03	10.07	9.755	9.759	87,578,960	-0.35(-3.50%)
Dec 06, 2002	10.00	10.16	9.884	10.11	98,285,720	+0.02(+0.23%)
Dec 05, 2002	10.38	10.41	10.08	10.09	93,850,192	-0.22(-2.12%)
Dec 04, 2002	10.23	10.47	10.18	10.31	115,046,224	-0.03(-0.30%)
Dec 03, 2002	10.44	10.45	10.28	10.34	80,166,200	-0.18(-1.70%)
Dec 02, 2002	10.69	10.75	10.39	10.52	87,403,696	+0.00(+0.02%)
Nov 29, 2002	10.65	10.69	10.52	10.52	38,937,056	-0.07(-0.69%)
Nov 27, 2002	10.50	10.68	10.46	10.59	75,687,888	+0.22(+2.07%)
Nov 26, 2002	10.51	10.62	10.35	10.37	94,144,488	-0.24(-2.28%)
Nov 25, 2002	10.58	10.69	10.49	10.62	84,452,528	+0.00(+0.02%)
Nov 22, 2002	10.47	10.63	10.40	10.61	95,998,016	+0.07(+0.66%)
Nov 21, 2002	10.39	10.57	10.35	10.54	113,716,272	+0.22(+2.15%)
Nov 20, 2002	10.03	10.37	10.01	10.32	104,820,528	+0.32(+3.21%)
Nov 19, 2002	10.13	10.17	9.901	10.00	104,776,648	-0.18(-1.77%)
Nov 18, 2002	10.38	10.40	10.16	10.18	79,657,424	-0.15(-1.48%)
Nov 15, 2002	10.32	10.38	10.15	10.33	106,326,560	-0.05(-0.53%)
Nov 14, 2002	10.21	10.39	10.19	10.39	107,428,312	+0.30(+2.94%)
Nov 13, 2002	9.888	10.20	9.864	10.09	147,243,312	+0.15(+1.56%)
Nov 12, 2002	9.862	10.10	9.826	9.937	111,626,872	+0.12(+1.21%)
Nov 11, 2002	10.04	10.04	9.811	9.819	80,006,848	-0.23(-2.25%)
Nov 08, 2002	10.21	10.31	10.03	10.04	88,483,232	-0.17(-1.62%)
Nov 07, 2002	10.25	10.32	10.12	10.21	101,068,760	-0.19(-1.79%)
Nov 06, 2002	10.39	10.41	10.12	10.40	158,264,672	+0.06(+0.62%)
Nov 05, 2002	10.17	10.35	10.13	10.33	105,126,072	+0.11(+1.03%)
Nov 04, 2002	10.35	10.44	10.12	10.23	191,941,440	+0.57(+5.85%)

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.