Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	12.36	12.77	12.18	12.77	2,129,023	+0.35(+2.81%)
Jan 30, 2003	12.41	12.47	12.28	12.42	2,981,764	+0.02(+0.15%)
Jan 29, 2003	12.46	12.46	12.22	12.41	1,372,482	-0.05(-0.41%)
Jan 28, 2003	12.18	12.50	12.16	12.46	2,124,235	+0.37(+3.08%)
Jan 27, 2003	12.44	12.44	12.06	12.08	1,556,829	-0.35(-2.84%)
Jan 24, 2003	12.55	12.58	12.30	12.44	1,185,523	-0.21(-1.67%)
Jan 23, 2003	12.64	12.73	12.28	12.65	1,434,511	+0.10(+0.77%)
Jan 22, 2003	12.59	12.68	12.42	12.55	1,609,499	-0.08(-0.65%)
Jan 21, 2003	12.91	13.00	12.54	12.64	1,502,199	-0.16(-1.26%)
Jan 17, 2003	11.97	12.82	11.97	12.80	3,695,211	+0.87(+7.32%)
Jan 16, 2003	11.99	12.13	11.76	11.92	3,730,470	-0.26(-2.11%)
Jan 15, 2003	12.40	12.46	12.17	12.18	2,901,452	-0.23(-1.81%)
Jan 14, 2003	12.22	12.48	11.95	12.41	2,504,464	+0.23(+1.89%)
Jan 13, 2003	11.95	12.23	11.94	12.18	4,339,229	+0.23(+1.92%)
Jan 10, 2003	13.24	13.24	11.94	11.95	7,485,970	-1.29(-9.72%)
Jan 09, 2003	13.13	13.39	13.09	13.23	1,403,170	+0.16(+1.23%)
Jan 08, 2003	13.55	13.55	12.86	13.07	2,526,882	-0.48(-3.56%)
Jan 07, 2003	13.83	13.83	13.54	13.55	871,241	-0.24(-1.73%)
Jan 06, 2003	13.99	14.08	13.65	13.79	764,811	-0.25(-1.77%)
Jan 03, 2003	14.04	14.10	13.91	14.04	848,605	-0.06(-0.39%)
Jan 02, 2003	13.60	14.12	13.49	14.10	1,310,888	+0.39(+2.85%)
Dec 31, 2002	13.49	13.71	13.44	13.71	663,823	+0.20(+1.46%)
Dec 30, 2002	13.32	13.55	13.15	13.51	869,282	+0.13(+1.00%)
Dec 27, 2002	13.54	13.60	13.37	13.37	618,335	-0.16(-1.15%)
Dec 26, 2002	13.67	13.74	13.51	13.53	768,947	-0.17(-1.27%)
Dec 24, 2002	13.96	13.96	13.69	13.71	390,241	-0.26(-1.84%)
Dec 23, 2002	13.74	14.00	13.68	13.96	849,041	+0.23(+1.64%)
Dec 20, 2002	14.07	14.22	13.60	13.74	1,636,923	-0.33(-2.35%)
Dec 19, 2002	14.50	14.56	13.92	14.07	1,658,470	-0.31(-2.17%)
Dec 18, 2002	14.15	14.43	13.85	14.38	2,014,541	+0.23(+1.66%)
Dec 17, 2002	14.01	14.20	13.92	14.15	964,176	+0.14(+1.02%)
Dec 16, 2002	13.90	14.01	13.85	14.00	1,408,394	+0.11(+0.76%)
Dec 13, 2002	14.57	14.65	13.81	13.90	1,618,858	-0.29(-2.04%)
Dec 12, 2002	14.57	14.65	14.06	14.19	1,631,699	-0.36(-2.49%)
Dec 11, 2002	14.42	14.73	14.40	14.55	1,541,376	+0.14(+0.96%)
Dec 10, 2002	15.00	15.02	14.38	14.41	1,838,464	-0.34(-2.34%)
Dec 09, 2002	14.70	15.00	14.61	14.76	1,695,688	+0.05(+0.34%)
Dec 06, 2002	14.42	14.90	14.42	14.71	2,428,288	+0.28(+1.98%)
Dec 05, 2002	14.15	14.52	14.04	14.42	2,543,858	+0.28(+1.95%)
Dec 04, 2002	12.52	14.36	12.47	14.15	3,587,694	+1.26(+9.77%)
Dec 03, 2002	13.25	13.58	12.86	12.89	2,592,829	-0.43(-3.24%)
Dec 02, 2002	14.06	14.30	13.28	13.32	1,934,011	-0.53(-3.85%)
Nov 29, 2002	13.78	13.95	13.73	13.85	726,070	+0.12(+0.87%)
Nov 27, 2002	13.58	14.01	13.58	13.73	1,525,052	+0.26(+1.94%)
Nov 26, 2002	13.20	13.77	13.20	13.47	2,599,358	+0.27(+2.02%)
Nov 25, 2002	13.93	13.93	13.09	13.20	3,674,970	-0.72(-5.15%)
Nov 22, 2002	14.68	14.68	13.76	13.92	2,913,858	-0.72(-4.93%)
Nov 21, 2002	15.21	15.24	14.17	14.64	2,463,329	-0.50(-3.31%)
Nov 20, 2002	15.26	15.41	14.96	15.14	2,471,817	-0.11(-0.69%)
Nov 19, 2002	15.63	15.85	15.02	15.25	3,138,252	-0.37(-2.38%)
Nov 18, 2002	15.41	15.73	15.36	15.62	4,230,841	+0.62(+4.17%)
Nov 15, 2002	14.34	15.02	14.24	15.00	2,159,276	+0.66(+4.62%)
Nov 14, 2002	14.25	14.53	14.01	14.34	2,633,747	+0.23(+1.60%)
Nov 13, 2002	14.24	14.51	13.76	14.11	3,991,211	+0.23(+1.69%)
Nov 12, 2002	13.04	14.03	13.00	13.88	6,337,229	+0.97(+7.55%)
Nov 11, 2002	13.41	13.83	12.75	12.90	5,343,452	-0.51(-3.77%)
Nov 08, 2002	14.24	14.24	12.86	13.41	12,180,399	-2.65(-16.49%)
Nov 07, 2002	15.92	16.33	15.75	16.05	1,358,335	+0.13(+0.84%)
Nov 06, 2002	15.73	16.43	15.67	15.92	2,461,588	+0.07(+0.46%)
Nov 05, 2002	16.31	16.45	15.21	15.85	4,750,364	-0.85(-5.06%)
Nov 04, 2002	17.23	17.31	16.63	16.69	1,400,341	-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.