Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	9.076	9.340	9.057	9.189	9,452,147	-0.11(-1.15%)
Jan 30, 2003	9.421	9.503	9.107	9.296	5,673,007	+0.03(+0.34%)
Jan 29, 2003	9.151	9.340	9.095	9.264	12,583,279	-0.04(-0.47%)
Jan 28, 2003	9.201	9.440	9.195	9.308	11,985,106	+0.51(+5.78%)
Jan 27, 2003	9.076	9.082	8.793	8.799	11,733,705	-0.43(-4.63%)
Jan 24, 2003	9.654	9.654	9.208	9.226	8,677,882	-0.43(-4.42%)
Jan 23, 2003	9.264	9.698	9.214	9.654	9,572,991	+0.58(+6.37%)
Jan 22, 2003	8.938	9.195	8.850	9.076	12,078,247	+0.17(+1.90%)
Jan 21, 2003	9.296	9.371	8.856	8.906	8,291,147	-0.40(-4.32%)
Jan 17, 2003	9.421	9.421	9.233	9.308	5,821,555	-0.11(-1.20%)
Jan 16, 2003	9.541	9.547	9.327	9.421	9,248,033	-0.08(-0.86%)
Jan 15, 2003	9.735	9.798	9.453	9.503	6,542,324	-0.31(-3.20%)
Jan 14, 2003	9.704	9.886	9.679	9.817	5,603,749	+0.08(+0.84%)
Jan 13, 2003	9.955	10.01	9.723	9.735	8,543,186	-0.14(-1.40%)
Jan 10, 2003	9.861	10.15	9.829	9.873	9,204,089	-0.06(-0.63%)
Jan 09, 2003	10.11	10.14	9.578	9.936	16,060,386	-0.01(-0.13%)
Jan 08, 2003	9.867	10.18	9.823	9.949	12,194,634	+0.08(+0.83%)
Jan 07, 2003	9.829	9.924	9.666	9.867	12,140,023	-0.03(-0.25%)
Jan 06, 2003	9.811	10.08	9.811	9.892	9,515,515	+0.09(+0.96%)
Jan 03, 2003	10.06	10.10	9.742	9.798	6,436,764	-0.30(-2.92%)
Jan 02, 2003	9.798	10.10	9.779	10.09	7,732,619	+0.35(+3.54%)
Dec 31, 2002	9.453	9.829	9.453	9.748	6,794,362	+0.14(+1.44%)
Dec 30, 2002	9.358	9.610	9.107	9.610	5,178,006	+0.46(+5.08%)
Dec 27, 2002	9.340	9.384	9.107	9.145	3,276,973	-0.20(-2.15%)
Dec 26, 2002	9.170	9.453	9.157	9.346	4,732,203	+0.26(+2.83%)
Dec 24, 2002	9.302	9.321	8.982	9.088	6,781,625	-0.21(-2.23%)
Dec 23, 2002	9.961	9.961	9.220	9.296	12,813,823	-0.66(-6.62%)
Dec 20, 2002	9.999	10.04	9.829	9.955	10,464,598	-0.05(-0.50%)
Dec 19, 2002	9.811	10.11	9.804	10.01	7,341,267	+0.18(+1.79%)
Dec 18, 2002	10.17	10.21	9.679	9.829	11,168,808	-0.38(-3.69%)
Dec 17, 2002	10.24	10.28	10.11	10.21	10,182,309	-0.03(-0.31%)
Dec 16, 2002	9.861	10.27	9.798	10.24	8,678,519	+0.38(+3.82%)
Dec 13, 2002	9.961	10.10	9.767	9.861	8,329,200	-0.09(-0.95%)
Dec 12, 2002	9.892	10.04	9.704	9.955	9,523,157	+0.04(+0.44%)
Dec 11, 2002	9.974	10.05	9.798	9.911	8,524,717	+0.02(+0.19%)
Dec 10, 2002	9.471	9.892	9.415	9.892	7,540,446	+0.41(+4.30%)
Dec 09, 2002	9.760	9.760	9.453	9.484	7,221,697	-0.27(-2.77%)
Dec 06, 2002	9.591	9.823	9.528	9.754	8,115,214	-0.04(-0.38%)
Dec 05, 2002	10.16	10.16	9.785	9.792	16,563,667	-0.37(-3.65%)
Dec 04, 2002	9.484	10.33	9.484	10.16	17,918,750	+0.27(+2.73%)
Dec 03, 2002	10.20	10.33	9.823	9.892	20,339,622	-0.15(-1.50%)
Dec 02, 2002	10.44	10.52	9.986	10.04	22,082,712	+0.06(+0.63%)
Nov 29, 2002	9.924	10.05	9.829	9.980	3,922,114	+0.06(+0.63%)
Nov 27, 2002	9.484	10.05	9.434	9.917	14,156,487	+0.53(+5.62%)
Nov 26, 2002	9.559	9.610	9.346	9.390	9,228,927	-0.16(-1.64%)
Nov 25, 2002	9.390	9.559	9.333	9.547	10,057,166	+0.25(+2.70%)
Nov 22, 2002	9.170	9.402	9.044	9.296	9,472,845	+0.11(+1.23%)
Nov 21, 2002	8.900	9.189	8.868	9.183	11,463,516	+0.28(+3.10%)
Nov 20, 2002	8.931	9.025	8.812	8.906	11,947,213	+0.04(+0.42%)
Nov 19, 2002	8.938	9.007	8.768	8.868	8,093,083	-0.05(-0.56%)
Nov 18, 2002	9.076	9.421	8.912	8.919	9,665,018	-0.39(-4.18%)
Nov 15, 2002	9.044	9.327	8.900	9.308	21,946,106	+0.58(+6.62%)
Nov 14, 2002	8.887	8.887	8.636	8.730	14,396,425	+0.13(+1.46%)
Nov 13, 2002	8.353	8.611	8.178	8.605	14,991,732	+0.35(+4.26%)
Nov 12, 2002	8.240	8.347	8.121	8.253	8,590,950	+0.09(+1.08%)
Nov 11, 2002	8.353	8.467	8.071	8.165	7,756,501	-0.09(-1.14%)
Nov 08, 2002	8.259	8.492	8.165	8.259	9,233,703	-0.17(-2.01%)
Nov 07, 2002	8.416	8.542	8.102	8.429	25,890,670	+0.41(+5.09%)
Nov 06, 2002	8.027	8.152	7.769	8.021	12,413,396	-0.01(-0.08%)
Nov 05, 2002	7.801	8.052	7.776	8.027	10,054,141	+0.26(+3.31%)
Nov 04, 2002	8.008	8.266	7.694	7.769	13,901,902	-0.05(-0.64%)

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.