Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	8.422	8.645	8.387	8.541	174,045	+0.10(+1.18%)
Jan 30, 2003	8.633	8.599	8.364	8.441	259,743	-0.23(-2.70%)
Jan 29, 2003	8.460	8.687	8.456	8.675	132,159	+0.07(+0.84%)
Jan 28, 2003	8.506	8.733	8.468	8.602	127,737	+0.06(+0.67%)
Jan 27, 2003	8.583	8.614	8.503	8.545	219,832	-0.05(-0.63%)
Jan 24, 2003	8.649	8.745	8.560	8.599	203,182	-0.05(-0.62%)
Jan 23, 2003	8.668	8.702	8.576	8.652	504,445	+0.06(+0.72%)
Jan 22, 2003	8.795	8.795	8.576	8.591	496,380	-0.20(-2.32%)
Jan 21, 2003	8.998	8.998	8.729	8.795	362,399	-0.20(-2.22%)
Jan 17, 2003	8.848	9.129	8.848	8.995	194,077	-0.01(-0.13%)
Jan 16, 2003	9.095	9.156	8.941	9.006	88,713	-0.02(-0.21%)
Jan 15, 2003	9.148	9.206	8.887	9.025	287,734	-0.12(-1.30%)
Jan 14, 2003	9.202	9.202	8.979	9.144	88,193	+0.05(+0.55%)
Jan 13, 2003	9.083	9.202	8.998	9.095	414,430	+0.08(+0.90%)
Jan 10, 2003	9.091	9.091	8.864	9.014	110,827	-0.03(-0.38%)
Jan 09, 2003	9.087	9.087	8.868	9.048	148,289	+0.13(+1.50%)
Jan 08, 2003	9.041	9.041	8.860	8.914	299,441	-0.13(-1.40%)
Jan 07, 2003	9.129	9.141	8.995	9.041	108,485	-0.09(-1.01%)
Jan 06, 2003	8.879	9.221	8.879	9.133	244,808	+0.00(+0.04%)
Jan 03, 2003	9.071	9.129	8.802	9.129	231,279	-0.10(-1.04%)
Jan 02, 2003	9.087	9.225	8.829	9.225	239,604	+0.33(+3.67%)
Dec 31, 2002	8.898	9.098	8.799	8.898	323,895	+0.05(+0.61%)
Dec 30, 2002	8.802	8.945	8.802	8.845	267,962	-0.05(-0.52%)
Dec 27, 2002	8.914	8.937	8.645	8.891	213,589	-0.02(-0.26%)
Dec 26, 2002	8.941	9.075	8.845	8.914	190,435	-0.05(-0.60%)
Dec 24, 2002	9.045	9.071	8.960	8.968	363,699	-0.06(-0.68%)
Dec 23, 2002	9.056	9.248	8.952	9.029	284,612	+0.07(+0.77%)
Dec 20, 2002	9.056	9.248	8.883	8.960	249,751	+0.12(+1.30%)
Dec 19, 2002	8.983	9.006	8.745	8.845	357,456	+0.04(+0.44%)
Dec 18, 2002	8.906	8.906	8.745	8.806	321,554	-0.03(-0.39%)
Dec 17, 2002	8.783	8.983	8.783	8.841	611,629	+0.03(+0.39%)
Dec 16, 2002	9.010	9.010	8.649	8.807	408,707	-0.04(-0.47%)
Dec 13, 2002	9.264	9.264	8.848	8.848	141,785	-0.30(-3.23%)
Dec 12, 2002	9.118	9.194	9.052	9.144	124,095	-0.00(-0.05%)
Dec 11, 2002	9.079	9.252	9.048	9.148	111,867	-0.07(-0.79%)
Dec 10, 2002	9.137	9.387	9.052	9.221	231,800	+0.08(+0.93%)
Dec 09, 2002	9.494	9.494	9.033	9.137	176,907	-0.22(-2.34%)
Dec 06, 2002	9.229	9.510	9.129	9.356	93,656	+0.02(+0.16%)
Dec 05, 2002	9.529	9.613	9.241	9.341	150,110	-0.17(-1.82%)
Dec 04, 2002	9.375	9.594	9.156	9.513	150,110	+0.10(+1.10%)
Dec 03, 2002	9.442	9.537	9.294	9.410	121,233	-0.05(-0.57%)
Dec 02, 2002	9.610	9.763	9.348	9.463	118,891	-0.20(-2.11%)
Nov 29, 2002	9.802	9.932	9.667	9.667	87,412	-0.13(-1.37%)
Nov 27, 2002	9.490	9.821	9.321	9.802	159,476	+0.55(+5.94%)
Nov 26, 2002	9.517	9.640	9.198	9.252	190,435	-0.29(-3.02%)
Nov 25, 2002	9.548	9.786	9.506	9.540	194,597	-0.07(-0.72%)
Nov 22, 2002	9.483	9.610	9.302	9.609	211,768	+0.15(+1.54%)
Nov 21, 2002	9.360	9.610	8.998	9.463	208,386	+0.20(+2.12%)
Nov 20, 2002	9.018	9.414	9.018	9.267	165,980	+0.25(+2.77%)
Nov 19, 2002	9.091	9.217	8.998	9.018	115,249	-0.07(-0.80%)
Nov 18, 2002	9.052	9.341	9.014	9.091	136,842	-0.13(-1.38%)
Nov 15, 2002	9.152	9.256	9.110	9.217	95,217	-0.01(-0.08%)
Nov 14, 2002	8.779	9.225	8.779	9.225	171,443	+0.46(+5.30%)
Nov 13, 2002	8.825	8.971	8.649	8.760	178,728	+0.06(+0.71%)
Nov 12, 2002	8.468	8.918	8.468	8.699	106,404	+0.24(+2.86%)
Nov 11, 2002	8.649	8.695	8.360	8.456	220,093	-0.33(-3.80%)
Nov 08, 2002	8.937	9.018	8.503	8.791	303,083	-0.11(-1.21%)
Nov 07, 2002	8.979	9.006	8.868	8.898	161,037	-0.15(-1.70%)
Nov 06, 2002	9.033	9.087	8.902	9.052	284,612	+0.10(+1.07%)
Nov 05, 2002	9.252	9.356	8.845	8.956	214,109	-0.15(-1.69%)
Nov 04, 2002	9.244	9.452	9.033	9.110	154,533	-0.02(-0.21%)

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.