Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	12.32	12.74	12.15	12.74	2,135,333	+0.35(+2.81%)
Jan 30, 2003	12.37	12.44	12.25	12.39	2,990,602	+0.02(+0.15%)
Jan 29, 2003	12.42	12.42	12.19	12.37	1,376,550	-0.05(-0.41%)
Jan 28, 2003	12.14	12.46	12.12	12.42	2,130,531	+0.37(+3.08%)
Jan 27, 2003	12.40	12.40	12.03	12.05	1,561,443	-0.35(-2.84%)
Jan 24, 2003	12.51	12.54	12.26	12.40	1,189,037	-0.21(-1.67%)
Jan 23, 2003	12.60	12.69	12.24	12.61	1,438,763	+0.10(+0.77%)
Jan 22, 2003	12.55	12.64	12.38	12.52	1,614,270	-0.08(-0.65%)
Jan 21, 2003	12.87	12.96	12.51	12.60	1,506,652	-0.16(-1.26%)
Jan 17, 2003	11.93	12.79	11.93	12.76	3,706,163	+0.87(+7.32%)
Jan 16, 2003	11.96	12.09	11.73	11.89	3,741,527	-0.26(-2.11%)
Jan 15, 2003	12.36	12.42	12.14	12.14	2,910,052	-0.22(-1.81%)
Jan 14, 2003	12.19	12.44	11.91	12.37	2,511,887	+0.23(+1.89%)
Jan 13, 2003	11.91	12.19	11.91	12.14	4,352,090	+0.23(+1.92%)
Jan 10, 2003	13.20	13.20	11.90	11.91	7,508,158	-1.28(-9.72%)
Jan 09, 2003	13.09	13.35	13.06	13.19	1,407,329	+0.16(+1.23%)
Jan 08, 2003	13.51	13.51	12.83	13.03	2,534,371	-0.48(-3.56%)
Jan 07, 2003	13.79	13.79	13.50	13.51	873,823	-0.24(-1.73%)
Jan 06, 2003	13.95	14.04	13.61	13.75	767,078	-0.25(-1.77%)
Jan 03, 2003	13.99	14.05	13.87	14.00	851,121	-0.06(-0.39%)
Jan 02, 2003	13.56	14.08	13.45	14.05	1,314,773	+0.39(+2.85%)
Dec 31, 2002	13.45	13.67	13.40	13.67	665,791	+0.20(+1.46%)
Dec 30, 2002	13.29	13.51	13.12	13.47	871,858	+0.13(+1.00%)
Dec 27, 2002	13.50	13.56	13.34	13.34	620,167	-0.16(-1.15%)
Dec 26, 2002	13.63	13.70	13.47	13.49	771,226	-0.17(-1.27%)
Dec 24, 2002	13.92	13.92	13.65	13.67	391,397	-0.26(-1.84%)
Dec 23, 2002	13.70	13.95	13.64	13.92	851,557	+0.22(+1.64%)
Dec 20, 2002	14.03	14.18	13.56	13.70	1,641,775	-0.33(-2.35%)
Dec 19, 2002	14.45	14.51	13.88	14.03	1,663,386	-0.31(-2.17%)
Dec 18, 2002	14.11	14.38	13.81	14.34	2,020,512	+0.23(+1.66%)
Dec 17, 2002	13.97	14.16	13.88	14.11	967,034	+0.14(+1.02%)
Dec 16, 2002	13.86	13.97	13.81	13.96	1,412,568	+0.11(+0.76%)
Dec 13, 2002	14.53	14.61	13.77	13.86	1,623,656	-0.29(-2.04%)
Dec 12, 2002	14.53	14.61	14.02	14.15	1,636,536	-0.36(-2.49%)
Dec 11, 2002	14.38	14.68	14.36	14.51	1,545,944	+0.14(+0.96%)
Dec 10, 2002	14.96	14.98	14.33	14.37	1,843,913	-0.34(-2.33%)
Dec 09, 2002	14.66	14.96	14.57	14.71	1,700,714	+0.05(+0.34%)
Dec 06, 2002	14.38	14.86	14.38	14.66	2,435,485	+0.28(+1.97%)
Dec 05, 2002	14.11	14.48	13.99	14.38	2,551,398	+0.27(+1.95%)
Dec 04, 2002	12.48	14.32	12.44	14.11	3,598,327	+1.26(+9.77%)
Dec 03, 2002	13.21	13.54	12.83	12.85	2,600,514	-0.43(-3.24%)
Dec 02, 2002	14.02	14.26	13.24	13.28	1,939,743	-0.53(-3.85%)
Nov 29, 2002	13.74	13.91	13.69	13.81	728,222	+0.12(+0.87%)
Nov 27, 2002	13.54	13.97	13.54	13.69	1,529,573	+0.26(+1.94%)
Nov 26, 2002	13.17	13.73	13.17	13.43	2,607,063	+0.27(+2.02%)
Nov 25, 2002	13.89	13.89	13.06	13.17	3,685,862	-0.71(-5.15%)
Nov 22, 2002	14.64	14.64	13.72	13.88	2,922,495	-0.72(-4.93%)
Nov 21, 2002	15.16	15.20	14.13	14.60	2,470,630	-0.50(-3.31%)
Nov 20, 2002	15.22	15.37	14.92	15.10	2,479,143	-0.11(-0.69%)
Nov 19, 2002	15.58	15.80	14.98	15.20	3,147,554	-0.37(-2.38%)
Nov 18, 2002	15.37	15.68	15.31	15.58	4,243,380	+0.62(+4.17%)
Nov 15, 2002	14.29	14.98	14.20	14.95	2,165,676	+0.66(+4.61%)
Nov 14, 2002	14.21	14.49	13.97	14.29	2,641,553	+0.22(+1.60%)
Nov 13, 2002	14.20	14.46	13.72	14.07	4,003,041	+0.23(+1.69%)
Nov 12, 2002	13.00	13.99	12.96	13.83	6,356,012	+0.97(+7.55%)
Nov 11, 2002	13.37	13.78	12.71	12.86	5,359,290	-0.50(-3.77%)
Nov 08, 2002	14.20	14.20	12.83	13.37	12,216,501	-2.64(-16.49%)
Nov 07, 2002	15.88	16.28	15.70	16.01	1,362,361	+0.13(+0.84%)
Nov 06, 2002	15.69	16.38	15.63	15.87	2,468,884	+0.07(+0.46%)
Nov 05, 2002	16.26	16.40	15.16	15.80	4,764,444	-0.84(-5.06%)
Nov 04, 2002	17.18	17.26	16.58	16.64	1,404,491	-0.20(-1.17%)

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.