Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	12.64	12.81	12.54	12.79	4,925,075	+0.12(+0.94%)
Jan 30, 2003	12.09	12.93	12.04	12.68	14,873,080	+1.47(+13.13%)
Jan 29, 2003	11.20	11.34	11.17	11.20	3,078,555	-0.03(-0.30%)
Jan 28, 2003	11.15	11.31	11.14	11.24	1,526,544	+0.13(+1.14%)
Jan 27, 2003	11.14	11.22	11.07	11.11	1,734,045	-0.11(-0.94%)
Jan 24, 2003	11.37	11.43	11.20	11.22	3,344,061	-0.25(-2.22%)
Jan 23, 2003	11.87	11.87	11.35	11.47	8,282,577	+0.34(+3.05%)
Jan 22, 2003	11.22	11.29	11.11	11.13	1,975,972	-0.11(-0.94%)
Jan 21, 2003	11.15	11.31	11.15	11.24	1,859,724	+0.04(+0.38%)
Jan 17, 2003	11.22	11.32	11.19	11.20	2,889,682	-0.02(-0.19%)
Jan 16, 2003	11.04	11.28	11.04	11.22	4,282,766	+0.20(+1.85%)
Jan 15, 2003	11.03	11.04	10.95	11.01	2,791,591	-0.00(-0.04%)
Jan 14, 2003	11.05	11.06	10.91	11.02	1,717,775	-0.01(-0.08%)
Jan 13, 2003	11.17	11.23	10.98	11.03	3,254,930	-0.14(-1.29%)
Jan 10, 2003	11.32	11.34	11.11	11.17	1,913,250	-0.15(-1.31%)
Jan 09, 2003	11.24	11.37	11.18	11.32	2,270,010	+0.04(+0.38%)
Jan 08, 2003	11.39	11.39	11.15	11.28	1,875,051	-0.11(-0.97%)
Jan 07, 2003	11.68	11.70	11.35	11.39	1,184,404	-0.29(-2.47%)
Jan 06, 2003	11.51	11.73	11.51	11.68	906,872	+0.16(+1.40%)
Jan 03, 2003	11.43	11.51	11.38	11.51	2,001,673	+0.14(+1.23%)
Jan 02, 2003	11.28	11.41	11.15	11.37	4,868,012	+0.18(+1.59%)
Dec 31, 2002	11.17	11.26	11.03	11.20	1,816,102	+0.10(+0.88%)
Dec 30, 2002	10.96	11.17	10.96	11.10	1,781,204	+0.18(+1.63%)
Dec 27, 2002	11.03	11.27	10.77	10.92	1,863,025	-0.17(-1.53%)
Dec 26, 2002	11.12	11.14	11.03	11.09	1,689,951	-0.04(-0.38%)
Dec 24, 2002	11.17	11.20	11.12	11.13	1,267,404	-0.10(-0.91%)
Dec 23, 2002	11.28	11.34	11.13	11.23	1,838,974	-0.00(-0.04%)
Dec 20, 2002	11.37	11.43	11.18	11.24	4,068,427	-0.13(-1.12%)
Dec 19, 2002	11.32	11.43	11.21	11.37	3,282,047	+0.00(+0.00%)
Dec 18, 2002	11.47	11.49	11.30	11.37	1,465,237	-0.06(-0.56%)
Dec 17, 2002	11.41	11.45	11.32	11.43	3,072,896	-0.08(-0.66%)
Dec 16, 2002	11.73	11.75	11.31	11.51	4,735,966	-0.23(-1.99%)
Dec 13, 2002	11.66	11.78	11.50	11.74	1,703,155	-0.01(-0.11%)
Dec 12, 2002	11.67	11.91	11.67	11.75	1,746,542	+0.07(+0.58%)
Dec 11, 2002	11.66	11.81	11.45	11.68	2,753,392	+0.02(+0.18%)
Dec 10, 2002	11.56	11.66	11.37	11.66	3,093,881	+0.08(+0.73%)
Dec 09, 2002	11.74	11.83	11.53	11.58	2,976,219	-0.16(-1.37%)
Dec 06, 2002	11.79	11.90	11.66	11.74	3,213,430	+0.04(+0.36%)
Dec 05, 2002	11.81	11.87	11.58	11.70	2,560,275	-0.02(-0.18%)
Dec 04, 2002	11.79	11.92	11.61	11.72	3,852,674	-0.12(-1.00%)
Dec 03, 2002	11.83	11.87	11.61	11.84	3,487,425	+0.02(+0.14%)
Dec 02, 2002	11.67	11.90	11.63	11.82	3,083,271	+0.25(+2.16%)
Nov 29, 2002	11.51	11.70	11.49	11.57	1,951,685	+0.00(+0.00%)
Nov 27, 2002	11.09	11.69	11.09	11.57	2,216,720	+0.55(+5.00%)
Nov 26, 2002	11.30	11.37	10.98	11.02	4,201,180	-0.28(-2.44%)
Nov 25, 2002	11.43	11.49	11.15	11.29	3,570,897	-0.20(-1.73%)
Nov 22, 2002	11.52	11.61	11.41	11.49	2,685,247	-0.14(-1.17%)
Nov 21, 2002	11.79	11.87	11.45	11.63	3,490,255	-0.16(-1.37%)
Nov 20, 2002	12.09	12.09	11.30	11.79	3,352,078	-0.37(-3.07%)
Nov 19, 2002	12.04	12.22	12.02	12.16	1,059,668	+0.11(+0.91%)
Nov 18, 2002	12.18	12.18	11.89	12.05	1,286,268	-0.12(-0.98%)
Nov 15, 2002	11.73	12.20	11.73	12.17	1,912,071	+0.45(+3.83%)
Nov 14, 2002	11.66	11.90	11.64	11.72	2,907,838	+0.17(+1.47%)
Nov 13, 2002	11.83	11.90	11.54	11.55	2,542,590	-0.39(-3.23%)
Nov 12, 2002	11.87	12.10	11.82	11.94	1,465,473	+0.05(+0.39%)
Nov 11, 2002	11.98	12.00	11.82	11.89	841,085	-0.14(-1.20%)
Nov 08, 2002	12.37	12.46	11.96	12.04	1,344,038	-0.31(-2.47%)
Nov 07, 2002	12.04	12.36	12.03	12.34	2,249,731	+0.30(+2.47%)
Nov 06, 2002	11.96	12.04	11.79	12.04	1,105,648	+0.09(+0.78%)
Nov 05, 2002	11.96	11.96	11.79	11.95	2,004,031	-0.02(-0.14%)
Nov 04, 2002	12.24	12.34	11.85	11.97	1,676,039	-0.20(-1.60%)

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.