Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	8.649	8.790	8.544	8.790	141,924	+0.18(+2.12%)
Jan 30, 2003	9.141	9.141	8.607	8.607	113,056	-0.50(-5.48%)
Jan 29, 2003	9.156	9.247	8.832	9.106	81,628	-0.04(-0.46%)
Jan 28, 2003	9.008	9.247	8.867	9.148	93,715	+0.21(+2.36%)
Jan 27, 2003	9.071	9.184	8.860	8.938	142,209	-0.13(-1.47%)
Jan 24, 2003	9.521	9.521	9.071	9.071	131,828	-0.38(-4.02%)
Jan 23, 2003	9.423	9.549	9.282	9.451	105,092	+0.10(+1.05%)
Jan 22, 2003	9.388	9.528	9.240	9.352	90,729	-0.11(-1.12%)
Jan 21, 2003	9.634	9.753	9.423	9.458	147,471	-0.17(-1.75%)
Jan 17, 2003	9.704	9.809	9.620	9.627	78,784	-0.18(-1.86%)
Jan 16, 2003	9.683	9.950	9.599	9.809	99,404	+0.20(+2.05%)
Jan 15, 2003	9.845	9.915	9.493	9.613	195,822	-0.23(-2.36%)
Jan 14, 2003	9.634	9.845	9.634	9.845	111,918	+0.18(+1.82%)
Jan 13, 2003	9.774	9.824	9.627	9.669	134,103	-0.03(-0.29%)
Jan 10, 2003	9.669	9.774	9.591	9.697	74,659	+0.10(+1.03%)
Jan 09, 2003	9.296	9.599	9.296	9.599	239,054	+0.40(+4.36%)
Jan 08, 2003	9.493	9.500	9.163	9.198	113,909	-0.34(-3.54%)
Jan 07, 2003	9.739	9.739	9.395	9.535	88,312	-0.13(-1.38%)
Jan 06, 2003	9.599	9.845	9.584	9.669	109,074	+0.06(+0.66%)
Jan 03, 2003	9.493	9.704	9.177	9.606	134,530	+0.04(+0.44%)
Jan 02, 2003	9.324	9.563	9.233	9.563	124,717	+0.31(+3.34%)
Dec 31, 2002	9.226	9.493	9.141	9.254	133,250	-0.17(-1.79%)
Dec 30, 2002	9.458	9.599	9.317	9.423	108,221	+0.02(+0.22%)
Dec 27, 2002	9.563	9.599	9.402	9.402	92,151	-0.23(-2.41%)
Dec 26, 2002	9.282	9.704	9.282	9.634	77,788	+0.25(+2.70%)
Dec 24, 2002	9.493	9.528	9.317	9.381	76,224	-0.12(-1.26%)
Dec 23, 2002	9.774	9.774	9.479	9.500	148,182	-0.34(-3.50%)
Dec 20, 2002	9.634	9.859	9.577	9.845	351,826	+0.28(+2.94%)
Dec 19, 2002	9.599	9.802	9.493	9.563	177,050	-0.05(-0.51%)
Dec 18, 2002	9.493	9.788	9.458	9.613	85,610	+0.05(+0.51%)
Dec 17, 2002	9.704	9.774	9.493	9.563	74,944	-0.21(-2.16%)
Dec 16, 2002	9.563	9.788	9.493	9.774	127,277	+0.20(+2.13%)
Dec 13, 2002	9.493	9.570	9.282	9.570	147,613	+0.08(+0.81%)
Dec 12, 2002	9.423	9.493	9.331	9.493	77,788	+0.00(+0.00%)
Dec 11, 2002	9.458	9.556	9.247	9.493	122,300	-0.03(-0.30%)
Dec 10, 2002	9.345	9.528	9.282	9.521	78,641	+0.19(+2.03%)
Dec 09, 2002	9.669	9.704	9.247	9.331	84,045	-0.31(-3.21%)
Dec 06, 2002	9.493	9.718	9.430	9.641	149,746	+0.01(+0.15%)
Dec 05, 2002	9.634	9.781	9.423	9.627	156,572	+0.03(+0.29%)
Dec 04, 2002	9.577	9.824	9.423	9.599	124,148	-0.05(-0.51%)
Dec 03, 2002	9.634	9.809	9.430	9.648	215,589	-0.06(-0.58%)
Dec 02, 2002	9.226	9.704	9.226	9.704	282,427	+0.55(+5.99%)
Nov 29, 2002	9.240	9.352	9.141	9.156	162,260	-0.01(-0.15%)
Nov 27, 2002	9.008	9.296	8.860	9.170	250,715	+0.18(+1.95%)
Nov 26, 2002	9.071	9.113	8.825	8.994	198,666	-0.08(-0.85%)
Nov 25, 2002	9.127	9.402	8.980	9.071	209,190	+0.01(+0.16%)
Nov 22, 2002	8.980	9.184	8.980	9.057	61,292	+0.01(+0.08%)
Nov 21, 2002	8.684	9.205	8.614	9.050	132,254	+0.41(+4.80%)
Nov 20, 2002	8.741	8.741	8.487	8.635	119,029	-0.11(-1.29%)
Nov 19, 2002	8.874	8.895	8.516	8.748	268,917	-0.19(-2.12%)
Nov 18, 2002	8.966	9.141	8.916	8.938	114,194	-0.08(-0.94%)
Nov 15, 2002	9.106	9.317	8.959	9.022	177,050	-0.20(-2.14%)
Nov 14, 2002	8.790	9.317	8.790	9.219	114,336	+0.51(+5.90%)
Nov 13, 2002	8.846	9.177	8.705	8.705	107,083	-0.15(-1.75%)
Nov 12, 2002	8.860	9.071	8.769	8.860	161,123	+0.14(+1.61%)
Nov 11, 2002	8.790	8.790	8.635	8.720	90,587	-0.07(-0.80%)
Nov 08, 2002	9.071	9.071	8.438	8.790	133,819	-0.08(-0.87%)
Nov 07, 2002	9.141	9.212	8.825	8.867	76,793	-0.49(-5.19%)
Nov 06, 2002	9.141	9.430	9.001	9.352	98,977	+0.22(+2.39%)
Nov 05, 2002	9.177	9.247	8.930	9.134	72,811	+0.03(+0.31%)
Nov 04, 2002	9.528	9.704	9.099	9.106	297,502	-0.08(-0.84%)

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.