Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	9.208	10.17	8.816	9.380	89,783,792	-0.77(-7.57%)
Jan 30, 2003	10.66	10.74	10.12	10.15	37,581,208	-0.52(-4.85%)
Jan 29, 2003	10.56	10.78	10.28	10.67	56,201,188	+0.29(+2.79%)
Jan 28, 2003	10.49	10.59	10.20	10.38	37,122,440	-0.03(-0.30%)
Jan 27, 2003	10.15	10.57	9.913	10.41	33,272,260	+0.01(+0.08%)
Jan 24, 2003	10.79	10.81	10.34	10.40	47,994,464	-0.62(-5.62%)
Jan 23, 2003	11.27	11.44	10.90	11.02	51,573,852	+0.22(+2.03%)
Jan 22, 2003	10.77	11.09	10.63	10.80	50,784,188	+0.20(+1.92%)
Jan 21, 2003	10.93	10.93	10.55	10.59	42,366,396	-0.01(-0.07%)
Jan 17, 2003	10.92	11.00	10.55	10.60	51,143,036	-0.63(-5.65%)
Jan 16, 2003	11.61	11.61	11.17	11.24	40,406,404	-0.09(-0.76%)
Jan 15, 2003	11.73	11.80	11.17	11.32	75,293,208	-0.71(-5.92%)
Jan 14, 2003	12.15	12.50	11.84	12.04	49,905,580	-0.03(-0.26%)
Jan 13, 2003	12.52	12.77	12.01	12.07	50,518,756	-0.24(-1.91%)
Jan 10, 2003	11.90	12.39	11.61	12.30	49,012,168	+0.52(+4.39%)
Jan 09, 2003	11.86	12.26	11.68	11.79	50,198,704	+0.32(+2.80%)
Jan 08, 2003	11.79	11.93	11.43	11.46	36,288,624	-0.53(-4.38%)
Jan 07, 2003	12.11	12.35	11.83	11.99	47,260,312	-0.09(-0.71%)
Jan 06, 2003	11.70	12.19	11.68	12.08	45,943,360	+0.69(+6.06%)
Jan 03, 2003	10.94	11.43	10.83	11.39	38,790,708	+0.43(+3.93%)
Jan 02, 2003	10.54	10.97	10.23	10.96	32,130,004	+0.74(+7.29%)
Dec 31, 2002	10.34	10.56	10.16	10.21	25,952,184	-0.20(-1.96%)
Dec 30, 2002	10.58	10.77	10.35	10.41	21,539,490	-0.18(-1.70%)
Dec 27, 2002	10.75	10.89	10.53	10.59	16,978,002	-0.23(-2.10%)
Dec 26, 2002	10.97	11.20	10.77	10.82	23,092,782	-0.05(-0.43%)
Dec 24, 2002	10.81	11.08	10.77	10.87	13,092,601	-0.05(-0.50%)
Dec 23, 2002	10.74	10.97	10.36	10.92	26,503,466	+0.49(+4.73%)
Dec 20, 2002	10.74	10.90	10.36	10.43	38,458,152	-0.17(-1.63%)
Dec 19, 2002	10.37	10.71	10.16	10.60	42,832,564	+0.21(+2.04%)
Dec 18, 2002	10.59	10.62	10.30	10.39	36,441,372	-0.47(-4.33%)
Dec 17, 2002	11.29	11.50	10.80	10.86	44,174,400	-0.47(-4.15%)
Dec 16, 2002	10.76	11.40	10.58	11.33	41,845,228	+0.71(+6.64%)
Dec 13, 2002	11.11	11.11	10.60	10.63	37,736,380	-0.63(-5.63%)
Dec 12, 2002	11.54	11.61	11.10	11.26	33,930,864	-0.16(-1.38%)
Dec 11, 2002	11.35	11.68	11.14	11.42	39,998,940	-0.16(-1.35%)
Dec 10, 2002	10.94	11.66	10.88	11.57	45,938,252	+0.84(+7.81%)
Dec 09, 2002	11.48	11.67	10.73	10.74	42,319,308	-0.93(-7.99%)
Dec 06, 2002	11.53	11.83	11.33	11.67	37,339,124	+0.00(+0.00%)
Dec 05, 2002	12.19	12.22	11.46	11.67	36,328,564	-0.17(-1.46%)
Dec 04, 2002	11.84	12.16	11.70	11.84	52,607,000	-0.67(-5.38%)
Dec 03, 2002	13.02	13.03	12.47	12.51	27,858,196	-0.64(-4.88%)
Dec 02, 2002	13.85	14.03	13.09	13.16	38,747,448	-0.20(-1.52%)
Nov 29, 2002	13.81	13.93	13.35	13.36	15,900,064	-0.34(-2.52%)
Nov 27, 2002	13.31	13.88	13.21	13.71	35,738,744	+0.73(+5.62%)
Nov 26, 2002	13.28	13.32	12.90	12.98	32,630,626	-0.37(-2.76%)
Nov 25, 2002	13.22	13.52	13.13	13.35	45,514,200	+0.14(+1.07%)
Nov 22, 2002	12.91	13.36	12.86	13.20	43,157,716	-0.12(-0.88%)
Nov 21, 2002	12.84	13.54	12.62	13.32	63,815,664	+0.89(+7.19%)
Nov 20, 2002	11.96	12.62	11.87	12.43	48,643,372	+0.62(+5.24%)
Nov 19, 2002	11.97	12.21	11.68	11.81	35,670,852	-0.20(-1.70%)
Nov 18, 2002	12.74	12.74	11.93	12.01	36,638,788	-0.39(-3.16%)
Nov 15, 2002	12.11	12.50	11.79	12.40	41,365,024	+0.05(+0.44%)
Nov 14, 2002	11.74	12.37	11.45	12.35	71,847,304	+0.83(+7.21%)
Nov 13, 2002	11.68	11.90	11.17	11.52	79,066,440	-0.29(-2.45%)
Nov 12, 2002	11.55	12.18	11.37	11.81	36,823,956	+0.39(+3.43%)
Nov 11, 2002	12.28	12.30	11.39	11.42	34,849,416	-0.90(-7.32%)
Nov 08, 2002	12.44	12.69	11.83	12.32	43,222,416	+0.01(+0.06%)
Nov 07, 2002	12.71	12.89	12.22	12.31	42,060,384	-0.89(-6.77%)
Nov 06, 2002	12.48	13.22	12.45	13.20	48,385,212	+0.82(+6.58%)
Nov 05, 2002	12.45	12.83	12.00	12.39	55,196,372	-0.50(-3.89%)
Nov 04, 2002	12.78	13.40	12.54	12.89	58,302,700	+0.57(+4.64%)

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.