Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	7.427	7.645	7.421	7.557	524,025	+0.00(+0.00%)
Jan 30, 2003	7.599	7.801	7.418	7.557	1,197,772	-0.44(-5.44%)
Jan 29, 2003	7.858	8.010	7.803	7.992	470,098	-0.10(-1.20%)
Jan 28, 2003	7.691	8.097	7.629	8.089	1,138,384	+0.63(+8.42%)
Jan 27, 2003	7.678	7.680	7.251	7.460	1,025,751	-0.24(-3.08%)
Jan 24, 2003	7.915	7.915	7.680	7.698	499,223	-0.22(-2.72%)
Jan 23, 2003	7.884	7.950	7.636	7.913	886,269	+0.03(+0.36%)
Jan 22, 2003	7.999	8.130	7.856	7.884	648,262	-0.10(-1.24%)
Jan 21, 2003	8.284	8.372	7.977	7.983	701,734	-0.29(-3.53%)
Jan 17, 2003	8.155	8.460	8.155	8.275	642,118	+0.07(+0.80%)
Jan 16, 2003	8.218	8.271	8.067	8.210	792,977	-0.01(-0.11%)
Jan 15, 2003	8.394	8.414	8.163	8.218	580,227	-0.13(-1.58%)
Jan 14, 2003	8.458	8.458	8.269	8.350	545,641	-0.11(-1.27%)
Jan 13, 2003	8.790	8.864	8.359	8.458	766,810	-0.08(-0.95%)
Jan 10, 2003	8.651	8.713	8.482	8.539	659,866	-0.17(-1.92%)
Jan 09, 2003	8.678	8.853	8.629	8.706	406,842	+0.08(+0.97%)
Jan 08, 2003	8.790	8.790	8.524	8.623	548,599	-0.28(-3.11%)
Jan 07, 2003	9.086	9.132	8.812	8.900	471,918	-0.13(-1.46%)
Jan 06, 2003	8.943	9.205	8.900	9.031	489,666	+0.08(+0.88%)
Jan 03, 2003	9.031	9.137	8.889	8.952	449,392	-0.07(-0.80%)
Jan 02, 2003	8.658	9.095	8.570	9.025	752,248	+0.40(+4.69%)
Dec 31, 2002	8.724	8.737	8.484	8.620	620,047	-0.08(-0.93%)
Dec 30, 2002	8.790	8.840	8.539	8.702	679,890	-0.09(-1.00%)
Dec 27, 2002	8.963	8.985	8.693	8.790	348,136	-0.16(-1.77%)
Dec 26, 2002	8.889	9.225	8.882	8.948	597,520	+0.14(+1.57%)
Dec 24, 2002	8.812	8.987	8.761	8.809	376,351	+0.02(+0.23%)
Dec 23, 2002	8.889	9.031	8.680	8.790	662,824	-0.10(-1.09%)
Dec 20, 2002	8.768	9.009	8.662	8.886	1,365,014	+0.23(+2.69%)
Dec 19, 2002	8.976	9.163	8.412	8.653	1,918,164	-0.32(-3.57%)
Dec 18, 2002	10.11	10.11	8.836	8.974	3,996,517	-1.06(-10.58%)
Dec 17, 2002	10.20	10.27	9.932	10.04	493,989	-0.07(-0.72%)
Dec 16, 2002	9.866	10.11	9.866	10.11	593,880	+0.26(+2.63%)
Dec 13, 2002	10.12	10.12	9.800	9.849	367,477	-0.30(-2.95%)
Dec 12, 2002	10.09	10.19	9.877	10.15	317,646	+0.02(+0.24%)
Dec 11, 2002	10.02	10.25	10.01	10.12	398,650	+0.07(+0.70%)
Dec 10, 2002	10.01	10.14	9.778	10.05	595,245	+0.05(+0.55%)
Dec 09, 2002	10.24	10.24	9.954	9.998	697,183	-0.29(-2.82%)
Dec 06, 2002	10.33	10.38	9.950	10.29	836,893	-0.36(-3.38%)
Dec 05, 2002	10.64	10.76	10.45	10.65	630,514	-0.01(-0.12%)
Dec 04, 2002	10.22	10.86	10.13	10.66	772,271	+0.33(+3.17%)
Dec 03, 2002	10.97	10.97	10.33	10.33	636,430	-0.68(-6.18%)
Dec 02, 2002	10.91	11.09	10.73	11.02	405,704	+0.15(+1.40%)
Nov 29, 2002	11.02	11.12	10.86	10.86	142,895	-0.10(-0.90%)
Nov 27, 2002	11.06	11.15	10.81	10.96	504,456	-0.00(-0.02%)
Nov 26, 2002	11.22	11.31	10.94	10.97	556,336	-0.07(-0.62%)
Nov 25, 2002	10.79	11.15	10.79	11.03	617,544	+0.27(+2.47%)
Nov 22, 2002	10.77	10.98	10.60	10.77	724,943	-0.03(-0.26%)
Nov 21, 2002	10.44	11.06	10.44	10.80	878,305	+0.47(+4.53%)
Nov 20, 2002	10.24	10.33	10.05	10.33	431,188	+0.09(+0.84%)
Nov 19, 2002	10.20	10.38	10.05	10.24	303,083	+0.05(+0.45%)
Nov 18, 2002	10.55	10.62	10.17	10.20	448,937	-0.24(-2.30%)
Nov 15, 2002	10.20	10.57	10.18	10.44	396,375	+0.22(+2.19%)
Nov 14, 2002	9.965	10.25	9.954	10.21	286,018	+0.32(+3.27%)
Nov 13, 2002	9.910	10.05	9.778	9.888	524,252	-0.05(-0.55%)
Nov 12, 2002	9.748	10.08	9.706	9.943	848,952	+0.20(+2.03%)
Nov 11, 2002	9.866	9.937	9.713	9.746	404,566	-0.10(-1.00%)
Nov 08, 2002	9.831	9.976	9.785	9.844	435,967	+0.02(+0.16%)
Nov 07, 2002	10.26	10.26	9.752	9.829	1,213,699	-0.57(-5.47%)
Nov 06, 2002	10.03	10.54	9.877	10.40	602,299	+0.59(+5.98%)
Nov 05, 2002	9.789	9.932	9.735	9.811	986,159	-0.22(-2.19%)
Nov 04, 2002	10.22	10.55	10.01	10.03	876,030	-0.07(-0.65%)

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.