Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	11.75	12.27	11.73	12.23	9,021,606	+0.42(+3.58%)
Jan 30, 2003	11.82	12.09	11.71	11.81	4,261,784	+0.09(+0.74%)
Jan 29, 2003	11.56	11.78	11.46	11.72	3,471,966	-0.06(-0.54%)
Jan 28, 2003	11.85	11.86	11.56	11.79	3,087,251	+0.03(+0.29%)
Jan 27, 2003	11.75	11.90	11.64	11.75	3,301,188	-0.01(-0.10%)
Jan 24, 2003	12.12	12.13	11.75	11.76	3,782,810	-0.40(-3.26%)
Jan 23, 2003	11.92	12.20	11.88	12.16	3,457,668	+0.26(+2.22%)
Jan 22, 2003	11.88	12.01	11.80	11.90	3,334,284	+0.02(+0.16%)
Jan 21, 2003	11.99	12.21	11.84	11.88	3,269,150	-0.24(-1.99%)
Jan 17, 2003	12.10	12.17	12.01	12.12	2,483,304	+0.02(+0.16%)
Jan 16, 2003	12.09	12.24	12.03	12.10	2,668,381	-0.00(-0.03%)
Jan 15, 2003	12.07	12.20	12.00	12.10	4,298,322	+0.04(+0.31%)
Jan 14, 2003	12.03	12.25	11.99	12.07	3,781,750	+0.06(+0.47%)
Jan 13, 2003	12.07	12.14	11.93	12.01	2,673,146	+0.00(+0.00%)
Jan 10, 2003	12.17	12.17	11.89	12.01	3,193,690	-0.15(-1.24%)
Jan 09, 2003	12.01	12.24	11.94	12.16	4,026,136	+0.15(+1.26%)
Jan 08, 2003	11.98	12.07	11.95	12.01	2,656,466	+0.03(+0.22%)
Jan 07, 2003	11.95	12.09	11.92	11.98	2,875,698	-0.10(-0.84%)
Jan 06, 2003	12.01	12.12	11.93	12.09	4,133,634	+0.15(+1.27%)
Jan 03, 2003	11.90	11.97	11.76	11.93	2,095,677	+0.00(+0.03%)
Jan 02, 2003	11.53	12.12	11.48	11.93	6,086,863	+0.56(+4.88%)
Dec 31, 2002	11.42	11.48	11.29	11.38	3,360,232	-0.05(-0.43%)
Dec 30, 2002	11.29	11.50	11.28	11.42	3,458,728	+0.17(+1.48%)
Dec 27, 2002	11.48	11.52	11.24	11.26	2,614,632	-0.19(-1.62%)
Dec 26, 2002	11.39	11.73	11.37	11.44	3,359,173	+0.07(+0.63%)
Dec 24, 2002	11.33	11.41	11.32	11.37	1,397,471	-0.04(-0.33%)
Dec 23, 2002	11.10	11.41	11.10	11.41	4,723,283	+0.38(+3.46%)
Dec 20, 2002	11.02	11.07	10.91	11.03	4,614,991	+0.06(+0.55%)
Dec 19, 2002	11.03	11.14	10.88	10.97	3,271,004	-0.17(-1.56%)
Dec 18, 2002	11.05	11.14	10.88	11.14	3,511,153	+0.03(+0.27%)
Dec 17, 2002	11.05	11.22	11.02	11.11	2,530,169	-0.09(-0.81%)
Dec 16, 2002	11.03	11.21	10.96	11.20	3,748,389	+0.17(+1.58%)
Dec 13, 2002	11.14	11.18	10.87	11.03	4,548,798	-0.11(-0.95%)
Dec 12, 2002	11.20	11.31	11.07	11.13	2,840,748	-0.16(-1.40%)
Dec 11, 2002	11.34	11.39	11.22	11.29	3,654,924	-0.06(-0.53%)
Dec 10, 2002	11.22	11.36	11.18	11.35	4,157,728	+0.15(+1.31%)
Dec 09, 2002	11.39	11.51	11.20	11.21	2,707,037	-0.18(-1.59%)
Dec 06, 2002	11.21	11.48	11.15	11.39	2,717,628	+0.17(+1.55%)
Dec 05, 2002	11.44	11.45	11.07	11.21	4,932,189	-0.19(-1.66%)
Dec 04, 2002	11.31	11.56	11.30	11.40	3,385,915	+0.05(+0.40%)
Dec 03, 2002	11.58	11.61	11.19	11.36	6,973,852	-0.26(-2.21%)
Dec 02, 2002	11.72	11.80	11.33	11.61	7,708,332	-0.04(-0.32%)
Nov 29, 2002	11.76	11.81	11.62	11.65	2,252,158	-0.29(-2.44%)
Nov 27, 2002	11.58	11.95	11.50	11.94	2,839,689	+0.46(+4.05%)
Nov 26, 2002	11.53	11.59	11.41	11.48	3,726,678	-0.20(-1.75%)
Nov 25, 2002	11.95	12.00	11.56	11.68	4,297,263	-0.30(-2.52%)
Nov 22, 2002	11.95	12.18	11.90	11.98	3,528,628	+0.01(+0.10%)
Nov 21, 2002	12.16	12.40	11.97	11.97	9,420,883	-0.26(-2.10%)
Nov 20, 2002	12.03	12.24	11.90	12.23	2,999,347	+0.17(+1.38%)
Nov 19, 2002	11.96	12.12	11.89	12.06	2,121,360	+0.14(+1.14%)
Nov 18, 2002	12.27	12.27	11.75	11.93	4,767,765	-0.29(-2.35%)
Nov 15, 2002	12.03	12.24	11.91	12.21	3,368,175	-0.04(-0.34%)
Nov 14, 2002	12.24	12.27	12.03	12.26	3,136,499	+0.11(+0.87%)
Nov 13, 2002	12.01	12.27	11.95	12.15	4,424,884	+0.14(+1.13%)
Nov 12, 2002	11.78	12.10	11.72	12.01	5,017,181	+0.46(+3.99%)
Nov 11, 2002	11.58	11.67	11.49	11.55	2,546,850	-0.03(-0.23%)
Nov 08, 2002	11.54	11.83	11.48	11.58	2,179,080	-0.02(-0.13%)
Nov 07, 2002	11.93	12.01	11.53	11.59	3,040,916	-0.42(-3.46%)
Nov 06, 2002	12.00	12.05	11.75	12.01	3,399,154	+0.02(+0.13%)
Nov 05, 2002	11.98	12.09	11.87	12.00	3,449,196	+0.01(+0.09%)
Nov 04, 2002	11.91	12.26	11.90	11.98	3,536,571	+0.17(+1.44%)

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.