Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	9.076	9.076	8.816	9.014	912,447	-0.07(-0.75%)
Jan 30, 2003	8.692	9.119	8.569	9.082	1,329,958	+0.33(+3.82%)
Jan 29, 2003	9.020	9.206	8.723	8.748	1,343,374	-0.27(-2.95%)
Jan 28, 2003	9.107	9.156	8.816	9.014	1,702,373	-0.14(-1.49%)
Jan 27, 2003	10.19	10.19	9.138	9.150	2,930,015	-0.43(-4.46%)
Jan 24, 2003	9.187	9.688	9.162	9.577	3,578,992	+0.44(+4.81%)
Jan 23, 2003	9.094	9.218	8.977	9.138	2,885,887	+0.33(+3.72%)
Jan 22, 2003	8.797	8.896	8.661	8.810	1,552,696	+0.17(+2.01%)
Jan 21, 2003	8.408	8.692	8.340	8.637	1,017,512	+0.23(+2.72%)
Jan 17, 2003	8.804	8.816	8.340	8.408	1,157,167	-0.23(-2.65%)
Jan 16, 2003	8.401	8.686	8.191	8.637	1,868,052	+0.42(+5.12%)
Jan 15, 2003	7.950	8.340	7.919	8.216	2,968,646	-0.07(-0.90%)
Jan 14, 2003	8.964	9.008	8.290	8.290	2,191,005	-0.67(-7.52%)
Jan 13, 2003	9.187	9.243	8.952	8.964	1,700,918	-0.31(-3.34%)
Jan 10, 2003	9.094	9.323	8.971	9.274	1,431,306	+0.22(+2.46%)
Jan 09, 2003	9.113	9.206	8.822	9.051	1,407,221	-0.09(-1.01%)
Jan 08, 2003	8.816	9.243	8.729	9.144	1,712,718	+0.34(+3.87%)
Jan 07, 2003	9.082	9.311	8.661	8.804	2,090,951	-0.53(-5.64%)
Jan 06, 2003	9.583	9.868	9.286	9.329	2,340,197	-0.15(-1.57%)
Jan 03, 2003	9.243	9.676	9.169	9.478	1,596,661	+0.24(+2.54%)
Jan 02, 2003	9.033	9.255	8.977	9.243	1,071,337	+0.05(+0.54%)
Dec 31, 2002	8.971	9.237	8.952	9.193	809,968	+0.15(+1.64%)
Dec 30, 2002	8.971	9.292	8.915	9.045	994,398	-0.30(-3.24%)
Dec 27, 2002	9.379	9.521	9.286	9.348	1,250,756	-0.19(-1.95%)
Dec 26, 2002	9.033	9.558	8.940	9.534	979,688	+0.46(+5.04%)
Dec 24, 2002	9.169	9.237	9.033	9.076	395,366	-0.08(-0.88%)
Dec 23, 2002	8.865	9.311	8.865	9.156	1,233,622	+0.32(+3.64%)
Dec 20, 2002	8.538	8.909	8.519	8.835	1,168,159	+0.09(+0.99%)
Dec 19, 2002	8.995	9.237	8.655	8.748	3,167,623	-0.22(-2.42%)
Dec 18, 2002	8.729	9.113	8.711	8.964	1,728,073	+0.24(+2.69%)
Dec 17, 2002	9.033	9.082	8.698	8.729	2,805,068	-0.16(-1.81%)
Dec 16, 2002	8.661	8.909	8.494	8.890	1,719,183	+0.22(+2.50%)
Dec 13, 2002	8.630	9.033	8.228	8.674	3,123,334	+0.18(+2.11%)
Dec 12, 2002	7.919	8.562	7.838	8.494	3,271,556	+0.65(+8.28%)
Dec 11, 2002	7.857	7.975	7.758	7.845	965,626	+0.05(+0.63%)
Dec 10, 2002	7.845	7.894	7.603	7.795	3,101,674	-0.06(-0.79%)
Dec 09, 2002	8.135	8.148	7.777	7.857	2,204,421	-0.18(-2.23%)
Dec 06, 2002	8.043	8.043	7.715	8.036	2,917,892	+0.48(+6.30%)
Dec 05, 2002	7.393	7.696	7.300	7.560	1,682,168	+0.29(+4.00%)
Dec 04, 2002	7.671	7.671	7.121	7.269	2,596,394	+0.02(+0.34%)
Dec 03, 2002	6.873	7.269	6.805	7.245	2,251,134	+0.54(+8.13%)
Dec 02, 2002	6.743	6.805	6.589	6.700	865,895	-0.11(-1.55%)
Nov 29, 2002	6.774	6.892	6.719	6.805	1,935,293	+0.03(+0.46%)
Nov 27, 2002	6.719	6.774	6.533	6.774	865,249	+0.09(+1.39%)
Nov 26, 2002	6.713	6.867	6.657	6.682	1,898,763	-0.09(-1.28%)
Nov 25, 2002	6.867	6.892	6.719	6.768	829,365	-0.12(-1.71%)
Nov 22, 2002	6.836	7.195	6.805	6.886	1,648,871	+0.07(+1.09%)
Nov 21, 2002	7.146	7.195	6.805	6.812	1,214,387	-0.28(-4.01%)
Nov 20, 2002	7.362	7.399	7.040	7.096	750,001	-0.20(-2.80%)
Nov 19, 2002	7.535	7.548	7.251	7.300	1,023,008	-0.22(-2.96%)
Nov 18, 2002	7.684	7.684	7.504	7.523	652,856	-0.16(-2.09%)
Nov 15, 2002	7.560	7.684	7.523	7.684	1,076,348	+0.19(+2.48%)
Nov 14, 2002	7.480	7.585	7.436	7.498	738,363	+0.04(+0.50%)
Nov 13, 2002	7.702	7.733	7.424	7.461	975,001	-0.27(-3.52%)
Nov 12, 2002	7.641	7.770	7.424	7.733	1,896,339	+0.14(+1.87%)
Nov 11, 2002	7.709	7.715	7.591	7.591	826,779	-0.11(-1.45%)
Nov 08, 2002	7.764	7.764	7.597	7.702	1,733,569	+0.04(+0.57%)
Nov 07, 2002	7.702	7.727	7.548	7.659	2,556,146	-0.01(-0.16%)
Nov 06, 2002	7.603	7.684	7.504	7.671	1,035,777	+0.07(+0.98%)
Nov 05, 2002	7.690	7.709	7.579	7.597	991,650	-0.07(-0.89%)
Nov 04, 2002	7.610	7.715	7.560	7.665	1,040,464	+0.01(+0.16%)

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.