Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	8.342	8.478	8.098	8.212	8,182,870	-0.30(-3.48%)
Jan 30, 2003	9.086	9.246	8.402	8.509	7,840,911	-0.58(-6.35%)
Jan 29, 2003	8.835	9.124	8.585	9.086	7,763,235	+0.07(+0.76%)
Jan 28, 2003	8.767	9.041	8.585	9.018	8,538,138	+0.47(+5.51%)
Jan 27, 2003	8.235	8.721	8.235	8.547	7,510,639	+0.05(+0.63%)
Jan 24, 2003	9.162	9.208	8.448	8.494	12,421,993	-0.76(-8.22%)
Jan 23, 2003	8.653	9.352	8.653	9.254	10,989,866	+0.60(+6.94%)
Jan 22, 2003	8.471	8.775	8.410	8.653	8,752,430	+0.05(+0.62%)
Jan 21, 2003	8.699	8.813	8.463	8.600	7,104,167	+0.03(+0.35%)
Jan 17, 2003	8.767	8.934	8.539	8.570	11,127,155	-0.53(-5.84%)
Jan 16, 2003	9.398	9.458	9.041	9.101	10,469,272	-0.54(-5.60%)
Jan 15, 2003	10.10	10.10	9.534	9.641	9,207,473	-0.23(-2.31%)
Jan 14, 2003	9.466	9.876	9.390	9.869	7,611,072	+0.33(+3.42%)
Jan 13, 2003	10.26	10.29	9.382	9.542	10,389,373	-0.41(-4.12%)
Jan 10, 2003	9.557	10.10	9.504	9.952	10,620,382	+0.05(+0.54%)
Jan 09, 2003	9.291	10.07	9.094	9.899	15,898,193	+0.99(+11.08%)
Jan 08, 2003	8.911	9.215	8.805	8.911	11,624,056	-0.24(-2.66%)
Jan 07, 2003	9.329	9.451	9.041	9.154	13,150,167	+0.32(+3.61%)
Jan 06, 2003	8.410	8.927	8.364	8.835	8,101,786	+0.70(+8.58%)
Jan 03, 2003	8.098	8.190	7.757	8.137	8,175,235	+0.01(+0.10%)
Jan 02, 2003	7.696	8.220	7.544	8.129	6,707,963	+0.53(+7.00%)
Dec 31, 2002	7.445	7.673	7.255	7.597	7,788,508	+0.19(+2.56%)
Dec 30, 2002	7.612	7.757	7.331	7.407	13,855,437	-0.81(-9.89%)
Dec 27, 2002	8.418	8.494	8.167	8.220	2,759,346	-0.30(-3.48%)
Dec 26, 2002	8.212	8.653	8.167	8.516	5,396,935	+0.23(+2.75%)
Dec 24, 2002	8.319	8.478	8.243	8.288	1,488,464	-0.09(-1.09%)
Dec 23, 2002	8.053	8.494	7.559	8.380	3,487,388	+0.21(+2.60%)
Dec 20, 2002	8.053	8.364	7.559	8.167	9,576,825	-0.11(-1.38%)
Dec 19, 2002	8.547	8.775	8.144	8.281	7,285,816	-0.15(-1.80%)
Dec 18, 2002	9.162	9.162	8.273	8.433	7,749,678	-0.88(-9.46%)
Dec 17, 2002	9.170	9.542	9.109	9.314	5,710,344	+0.01(+0.08%)
Dec 16, 2002	8.911	9.367	8.737	9.306	6,523,682	+0.52(+5.88%)
Dec 13, 2002	8.790	9.010	8.607	8.790	6,841,830	-0.11(-1.25%)
Dec 12, 2002	9.291	9.527	8.790	8.902	8,292,385	-0.30(-3.25%)
Dec 11, 2002	8.980	9.458	8.828	9.200	8,976,727	+0.12(+1.34%)
Dec 10, 2002	8.805	9.192	8.767	9.079	8,942,898	+0.34(+3.91%)
Dec 09, 2002	9.063	9.276	8.676	8.737	7,849,979	-0.33(-3.69%)
Dec 06, 2002	9.056	9.322	9.018	9.071	10,029,235	-0.31(-3.32%)
Dec 05, 2002	9.762	9.967	9.367	9.382	9,242,486	-0.32(-3.29%)
Dec 04, 2002	9.648	9.861	9.466	9.701	10,805,848	-0.41(-4.06%)
Dec 03, 2002	10.48	10.90	10.10	10.11	8,023,203	-0.68(-6.33%)
Dec 02, 2002	10.89	10.94	10.34	10.80	12,473,065	+0.26(+2.45%)
Nov 29, 2002	10.55	10.82	10.40	10.54	4,230,699	+0.14(+1.32%)
Nov 27, 2002	10.24	10.53	9.960	10.40	12,045,138	+0.54(+5.47%)
Nov 26, 2002	10.39	10.39	9.701	9.861	17,024,150	-0.80(-7.48%)
Nov 25, 2002	11.04	11.30	10.30	10.66	14,149,892	-0.24(-2.23%)
Nov 22, 2002	9.990	11.21	9.929	10.90	19,726,106	+0.33(+3.16%)
Nov 21, 2002	9.284	10.77	9.117	10.57	26,012,854	+1.50(+16.60%)
Nov 20, 2002	8.380	9.079	8.364	9.063	8,829,038	+0.75(+9.05%)
Nov 19, 2002	8.433	8.547	8.164	8.311	7,268,572	-0.11(-1.26%)
Nov 18, 2002	8.683	8.737	8.402	8.418	9,109,672	+0.01(+0.08%)
Nov 15, 2002	8.212	8.509	8.015	8.411	10,768,597	+0.06(+0.74%)
Nov 14, 2002	8.319	8.433	8.045	8.349	11,077,399	+0.29(+3.58%)
Nov 13, 2002	7.749	8.319	7.483	8.061	32,982,234	+0.64(+8.60%)
Nov 12, 2002	7.217	7.764	7.005	7.422	18,141,026	+0.41(+5.85%)
Nov 11, 2002	7.438	7.445	6.974	7.012	6,677,820	-0.37(-5.04%)
Nov 08, 2002	7.977	8.061	7.301	7.384	11,482,949	-0.57(-7.16%)
Nov 07, 2002	8.471	8.509	7.825	7.954	10,815,852	-0.96(-10.82%)
Nov 06, 2002	8.152	8.927	8.053	8.919	12,746,459	+0.80(+9.82%)
Nov 05, 2002	7.544	8.182	7.506	8.121	8,224,465	+0.14(+1.71%)
Nov 04, 2002	8.051	8.448	7.802	7.985	12,188,219	+0.40(+5.21%)

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.