Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	9.587	9.772	9.565	9.757	137,368	+0.15(+1.57%)
Jan 30, 2003	9.751	9.787	9.588	9.606	488,117	-0.17(-1.78%)
Jan 29, 2003	9.538	9.792	9.525	9.780	1,332,478	+0.08(+0.87%)
Jan 28, 2003	9.571	9.702	9.560	9.695	740,876	+0.13(+1.39%)
Jan 27, 2003	9.609	9.697	9.523	9.562	1,291,267	-0.13(-1.34%)
Jan 24, 2003	9.849	9.849	9.682	9.692	1,022,024	-0.25(-2.52%)
Jan 23, 2003	9.931	9.964	9.807	9.942	174,000	+0.10(+1.03%)
Jan 22, 2003	9.904	9.957	9.841	9.841	261,916	-0.09(-0.88%)
Jan 21, 2003	10.08	10.10	9.897	9.928	7,430,741	-0.13(-1.28%)
Jan 17, 2003	10.16	10.17	10.06	10.06	448,738	-0.18(-1.75%)
Jan 16, 2003	10.23	10.33	10.18	10.24	390,127	+0.02(+0.21%)
Jan 15, 2003	10.19	10.24	10.14	10.21	467,054	-0.07(-0.72%)
Jan 14, 2003	10.24	10.30	10.22	10.29	188,653	+0.01(+0.10%)
Jan 13, 2003	10.40	10.40	10.23	10.28	2,220,797	-0.05(-0.44%)
Jan 10, 2003	10.24	10.38	10.22	10.32	196,895	+0.03(+0.27%)
Jan 09, 2003	10.22	10.31	10.19	10.30	167,590	+0.17(+1.68%)
Jan 08, 2003	10.23	10.23	10.10	10.13	165,758	-0.14(-1.36%)
Jan 07, 2003	10.35	10.36	10.22	10.27	135,537	-0.06(-0.57%)
Jan 06, 2003	10.26	10.39	10.23	10.33	224,369	+0.13(+1.23%)
Jan 03, 2003	10.23	10.24	10.14	10.20	251,842	-0.04(-0.34%)
Jan 02, 2003	10.01	10.25	10.01	10.23	550,391	+0.25(+2.49%)
Dec 31, 2002	9.920	10.04	9.852	9.986	2,137,460	+0.09(+0.89%)
Dec 30, 2002	9.953	9.972	9.842	9.897	256,421	-0.07(-0.68%)
Dec 27, 2002	10.05	10.07	9.931	9.965	183,158	-0.12(-1.16%)
Dec 26, 2002	10.14	10.19	10.08	10.08	222,537	+0.01(+0.11%)
Dec 24, 2002	10.10	10.14	10.07	10.07	51,284	-0.04(-0.40%)
Dec 23, 2002	10.10	10.14	10.05	10.11	1,185,035	+0.02(+0.15%)
Dec 20, 2002	10.03	10.10	10.01	10.10	263,748	+0.14(+1.36%)
Dec 19, 2002	10.05	10.13	9.911	9.961	287,558	-0.06(-0.62%)
Dec 18, 2002	10.05	10.05	9.970	10.02	302,211	-0.11(-1.12%)
Dec 17, 2002	10.23	10.25	10.11	10.14	266,495	-0.10(-0.98%)
Dec 16, 2002	10.07	10.24	10.07	10.24	250,011	+0.19(+1.89%)
Dec 13, 2002	10.16	10.16	10.03	10.05	286,643	-0.20(-1.94%)
Dec 12, 2002	10.26	10.26	10.17	10.25	130,958	+0.05(+0.47%)
Dec 11, 2002	10.10	10.25	10.10	10.20	518,338	+0.01(+0.12%)
Dec 10, 2002	10.09	10.19	10.07	10.19	209,716	+0.21(+2.09%)
Dec 09, 2002	10.25	10.25	9.977	9.977	384,632	-0.30(-2.95%)
Dec 06, 2002	10.19	10.32	10.16	10.28	94,326	+0.05(+0.46%)
Dec 05, 2002	10.28	10.29	10.17	10.23	145,611	-0.08(-0.79%)
Dec 04, 2002	10.20	10.37	10.20	10.32	1,424,057	-0.04(-0.39%)
Dec 03, 2002	10.45	10.45	10.34	10.36	767,434	-0.13(-1.27%)
Dec 02, 2002	10.65	10.67	10.43	10.49	588,854	+0.03(+0.27%)
Nov 29, 2002	10.55	10.55	10.46	10.46	1,990,933	-0.02(-0.21%)
Nov 27, 2002	10.31	10.48	10.31	10.48	333,348	+0.29(+2.89%)
Nov 26, 2002	10.36	10.37	10.16	10.19	210,632	-0.22(-2.07%)
Nov 25, 2002	10.46	10.46	10.31	10.40	2,349,008	-0.04(-0.34%)
Nov 22, 2002	10.39	10.50	10.36	10.44	287,558	-0.00(-0.04%)
Nov 21, 2002	10.26	10.44	10.26	10.44	267,411	+0.26(+2.58%)
Nov 20, 2002	9.953	10.21	9.953	10.18	998,213	+0.23(+2.34%)
Nov 19, 2002	10.06	10.06	9.947	9.947	153,853	-0.16(-1.58%)
Nov 18, 2002	10.23	10.23	10.11	10.11	231,695	-0.05(-0.48%)
Nov 15, 2002	9.975	10.16	9.975	10.16	128,210	+0.10(+1.03%)
Nov 14, 2002	9.991	10.07	9.959	10.05	797,655	+0.23(+2.30%)
Nov 13, 2002	9.806	9.924	9.698	9.825	245,432	-0.02(-0.19%)
Nov 12, 2002	9.828	9.957	9.772	9.844	227,116	+0.10(+1.05%)
Nov 11, 2002	9.926	9.926	9.702	9.741	1,527,542	-0.22(-2.22%)
Nov 08, 2002	10.10	10.13	9.916	9.963	131,874	-0.12(-1.20%)
Nov 07, 2002	10.20	10.22	10.06	10.08	707,907	-0.21(-2.07%)
Nov 06, 2002	10.19	10.34	10.17	10.30	349,832	+0.11(+1.06%)
Nov 05, 2002	10.15	10.19	10.06	10.19	304,958	+0.01(+0.13%)
Nov 04, 2002	10.28	10.34	10.15	10.18	695,086	+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.