Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	7.659	7.756	7.651	7.668	622,854	+0.02(+0.22%)
Jan 30, 2003	7.769	7.865	7.609	7.651	471,686	-0.13(-1.62%)
Jan 29, 2003	7.676	7.898	7.563	7.777	711,588	-0.08(-1.07%)
Jan 28, 2003	7.936	7.936	7.672	7.861	761,584	-0.08(-0.95%)
Jan 27, 2003	7.999	8.070	7.726	7.936	795,360	-0.09(-1.10%)
Jan 24, 2003	8.032	8.150	7.701	8.024	1,099,917	-0.04(-0.52%)
Jan 23, 2003	8.318	8.359	7.995	8.066	1,258,875	-0.21(-2.53%)
Jan 22, 2003	8.091	8.355	7.995	8.276	564,652	+0.08(+0.97%)
Jan 21, 2003	8.502	8.515	8.112	8.196	999,543	-0.34(-3.93%)
Jan 17, 2003	8.636	8.741	8.330	8.531	607,778	-0.06(-0.73%)
Jan 16, 2003	8.552	8.808	8.494	8.594	665,789	+0.03(+0.39%)
Jan 15, 2003	8.749	8.913	8.536	8.561	865,584	-0.29(-3.31%)
Jan 14, 2003	8.867	8.917	8.758	8.854	470,957	-0.07(-0.75%)
Jan 13, 2003	8.993	8.993	8.879	8.921	383,368	-0.05(-0.61%)
Jan 10, 2003	8.837	8.993	8.678	8.976	440,043	+0.11(+1.28%)
Jan 09, 2003	8.963	9.013	8.758	8.863	521,525	-0.06(-0.70%)
Jan 08, 2003	8.909	9.051	8.858	8.925	379,360	-0.05(-0.56%)
Jan 07, 2003	9.005	9.097	8.825	8.976	501,489	-0.07(-0.74%)
Jan 06, 2003	9.039	9.139	8.972	9.043	770,171	+0.03(+0.33%)
Jan 03, 2003	9.089	9.118	8.976	9.013	378,597	-0.10(-1.06%)
Jan 02, 2003	9.118	9.169	9.022	9.110	735,059	+0.08(+0.93%)
Dec 31, 2002	8.967	9.122	8.879	9.026	939,433	+0.06(+0.65%)
Dec 30, 2002	9.043	9.097	8.846	8.967	847,646	-0.12(-1.29%)
Dec 27, 2002	9.043	9.177	9.013	9.085	359,324	+0.00(+0.00%)
Dec 26, 2002	9.110	9.164	9.043	9.085	423,059	-0.04(-0.46%)
Dec 24, 2002	9.181	9.194	9.122	9.127	172,887	-0.09(-1.00%)
Dec 23, 2002	9.160	9.433	9.181	9.219	550,340	-0.09(-0.99%)
Dec 20, 2002	9.160	9.433	8.972	9.311	3,791,510	+0.25(+2.73%)
Dec 19, 2002	9.064	9.202	9.043	9.064	490,993	-0.03(-0.32%)
Dec 18, 2002	9.194	9.202	9.081	9.093	487,368	-0.14(-1.54%)
Dec 17, 2002	9.324	9.340	9.156	9.236	573,239	-0.06(-0.68%)
Dec 16, 2002	9.018	9.315	8.993	9.299	694,604	+0.31(+3.50%)
Dec 13, 2002	8.913	9.093	8.892	8.984	578,964	+0.05(+0.52%)
Dec 12, 2002	9.039	9.190	8.913	8.938	483,169	-0.08(-0.84%)
Dec 11, 2002	9.005	9.148	9.005	9.013	372,300	+0.00(+0.00%)
Dec 10, 2002	9.097	9.173	9.005	9.013	888,101	-0.11(-1.24%)
Dec 09, 2002	9.441	9.441	9.047	9.127	571,331	-0.32(-3.37%)
Dec 06, 2002	9.353	9.479	9.223	9.445	288,909	+0.09(+0.99%)
Dec 05, 2002	9.324	9.437	9.177	9.353	306,274	+0.12(+1.27%)
Dec 04, 2002	9.173	9.378	9.127	9.236	268,682	+0.05(+0.51%)
Dec 03, 2002	9.366	9.437	9.185	9.190	357,034	-0.23(-2.40%)
Dec 02, 2002	9.345	9.542	9.324	9.416	362,759	+0.16(+1.77%)
Nov 29, 2002	9.412	9.475	9.244	9.252	177,085	-0.21(-2.17%)
Nov 27, 2002	8.695	9.542	8.670	9.458	825,701	+0.76(+8.78%)
Nov 26, 2002	8.758	8.875	8.615	8.695	523,243	-0.19(-2.17%)
Nov 25, 2002	8.766	8.892	8.716	8.888	318,296	+0.08(+0.90%)
Nov 22, 2002	8.930	8.930	8.766	8.808	336,234	-0.12(-1.36%)
Nov 21, 2002	8.741	9.055	8.615	8.930	362,377	+0.28(+3.20%)
Nov 20, 2002	8.452	8.707	8.452	8.653	372,872	+0.16(+1.93%)
Nov 19, 2002	8.691	8.720	8.448	8.489	637,929	-0.22(-2.50%)
Nov 18, 2002	8.741	8.804	8.640	8.707	519,045	+0.02(+0.19%)
Nov 15, 2002	8.775	8.871	8.678	8.691	699,184	-0.09(-1.05%)
Nov 14, 2002	8.678	8.913	8.670	8.783	530,303	+0.11(+1.26%)
Nov 13, 2002	8.531	8.762	8.439	8.674	400,542	+0.09(+1.07%)
Nov 12, 2002	8.540	8.666	8.494	8.582	246,928	+0.03(+0.29%)
Nov 11, 2002	8.829	8.909	8.427	8.557	321,540	-0.34(-3.77%)
Nov 08, 2002	8.762	9.102	8.573	8.892	460,461	+0.11(+1.24%)
Nov 07, 2002	8.837	8.963	8.674	8.783	380,505	-0.15(-1.64%)
Nov 06, 2002	8.846	8.993	8.594	8.930	526,105	+0.13(+1.43%)
Nov 05, 2002	8.858	8.930	8.712	8.804	452,828	-0.03(-0.38%)
Nov 04, 2002	8.808	8.972	8.745	8.837	414,663	+0.12(+1.35%)

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.