Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	9.587	9.771	9.565	9.756	137,378	+0.15(+1.57%)
Jan 30, 2003	9.750	9.786	9.588	9.605	488,152	-0.17(-1.78%)
Jan 29, 2003	9.538	9.791	9.524	9.779	1,332,573	+0.08(+0.87%)
Jan 28, 2003	9.570	9.701	9.559	9.695	740,928	+0.13(+1.39%)
Jan 27, 2003	9.608	9.696	9.522	9.562	1,291,359	-0.13(-1.34%)
Jan 24, 2003	9.849	9.849	9.682	9.691	1,022,097	-0.25(-2.52%)
Jan 23, 2003	9.931	9.963	9.806	9.941	174,012	+0.10(+1.03%)
Jan 22, 2003	9.903	9.957	9.840	9.840	261,935	-0.09(-0.88%)
Jan 21, 2003	10.08	10.10	9.897	9.927	7,431,269	-0.13(-1.28%)
Jan 17, 2003	10.15	10.17	10.06	10.06	448,770	-0.18(-1.75%)
Jan 16, 2003	10.23	10.33	10.18	10.24	390,155	+0.02(+0.21%)
Jan 15, 2003	10.19	10.24	10.14	10.21	467,087	-0.07(-0.72%)
Jan 14, 2003	10.24	10.30	10.22	10.29	188,666	+0.01(+0.10%)
Jan 13, 2003	10.39	10.39	10.23	10.28	2,220,955	-0.05(-0.44%)
Jan 10, 2003	10.24	10.38	10.22	10.32	196,909	+0.03(+0.27%)
Jan 09, 2003	10.22	10.31	10.19	10.30	167,601	+0.17(+1.68%)
Jan 08, 2003	10.23	10.23	10.10	10.13	165,770	-0.14(-1.36%)
Jan 07, 2003	10.35	10.36	10.22	10.27	135,546	-0.06(-0.57%)
Jan 06, 2003	10.26	10.39	10.23	10.32	224,385	+0.13(+1.23%)
Jan 03, 2003	10.23	10.24	10.14	10.20	251,860	-0.03(-0.34%)
Jan 02, 2003	10.01	10.25	10.01	10.23	550,430	+0.25(+2.49%)
Dec 31, 2002	9.920	10.04	9.851	9.985	2,137,611	+0.09(+0.89%)
Dec 30, 2002	9.952	9.971	9.841	9.897	256,440	-0.07(-0.68%)
Dec 27, 2002	10.05	10.07	9.931	9.964	183,171	-0.12(-1.16%)
Dec 26, 2002	10.14	10.19	10.08	10.08	222,553	+0.01(+0.11%)
Dec 24, 2002	10.10	10.14	10.07	10.07	51,288	-0.04(-0.40%)
Dec 23, 2002	10.10	10.14	10.05	10.11	1,185,119	+0.02(+0.15%)
Dec 20, 2002	10.03	10.10	10.01	10.10	263,767	+0.14(+1.36%)
Dec 19, 2002	10.05	10.13	9.910	9.960	287,579	-0.06(-0.62%)
Dec 18, 2002	10.05	10.05	9.969	10.02	302,233	-0.11(-1.12%)
Dec 17, 2002	10.23	10.25	10.11	10.14	266,514	-0.10(-0.98%)
Dec 16, 2002	10.07	10.24	10.07	10.24	250,029	+0.19(+1.89%)
Dec 13, 2002	10.16	10.16	10.03	10.05	286,663	-0.20(-1.94%)
Dec 12, 2002	10.26	10.26	10.17	10.24	130,967	+0.05(+0.47%)
Dec 11, 2002	10.10	10.25	10.10	10.20	518,375	+0.01(+0.12%)
Dec 10, 2002	10.09	10.19	10.07	10.19	209,731	+0.21(+2.09%)
Dec 09, 2002	10.25	10.25	9.976	9.976	384,660	-0.30(-2.95%)
Dec 06, 2002	10.19	10.32	10.16	10.28	94,333	+0.05(+0.46%)
Dec 05, 2002	10.27	10.29	10.17	10.23	145,621	-0.08(-0.79%)
Dec 04, 2002	10.20	10.37	10.20	10.31	1,424,158	-0.04(-0.39%)
Dec 03, 2002	10.45	10.45	10.34	10.36	767,488	-0.13(-1.27%)
Dec 02, 2002	10.65	10.67	10.43	10.49	588,896	+0.03(+0.27%)
Nov 29, 2002	10.55	10.55	10.46	10.46	1,991,074	-0.02(-0.21%)
Nov 27, 2002	10.31	10.48	10.31	10.48	333,372	+0.29(+2.89%)
Nov 26, 2002	10.36	10.37	10.16	10.19	210,647	-0.22(-2.07%)
Nov 25, 2002	10.46	10.46	10.31	10.40	2,349,175	-0.03(-0.33%)
Nov 22, 2002	10.39	10.50	10.36	10.44	287,579	-0.00(-0.04%)
Nov 21, 2002	10.26	10.44	10.26	10.44	267,430	+0.26(+2.59%)
Nov 20, 2002	9.952	10.21	9.952	10.18	998,284	+0.23(+2.34%)
Nov 19, 2002	10.06	10.06	9.946	9.946	153,864	-0.16(-1.58%)
Nov 18, 2002	10.23	10.23	10.11	10.11	231,712	-0.05(-0.48%)
Nov 15, 2002	9.974	10.16	9.974	10.15	128,220	+0.10(+1.03%)
Nov 14, 2002	9.991	10.07	9.958	10.05	797,712	+0.23(+2.30%)
Nov 13, 2002	9.805	9.923	9.697	9.825	245,449	-0.02(-0.19%)
Nov 12, 2002	9.827	9.957	9.771	9.843	227,132	+0.10(+1.05%)
Nov 11, 2002	9.925	9.925	9.701	9.741	1,527,650	-0.22(-2.22%)
Nov 08, 2002	10.10	10.13	9.915	9.962	131,883	-0.12(-1.20%)
Nov 07, 2002	10.20	10.22	10.06	10.08	707,958	-0.21(-2.07%)
Nov 06, 2002	10.19	10.34	10.17	10.30	349,857	+0.11(+1.06%)
Nov 05, 2002	10.15	10.19	10.06	10.19	304,980	+0.01(+0.13%)
Nov 04, 2002	10.27	10.34	10.15	10.18	695,136	+0.03(+0.26%)

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.