Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	9.940	10.29	9.911	10.14	204,221	+0.10(+0.98%)
Jan 30, 2003	10.35	10.35	9.852	10.04	413,335	-0.27(-2.66%)
Jan 29, 2003	9.862	10.55	9.715	10.31	407,220	+0.26(+2.54%)
Jan 28, 2003	10.01	10.29	9.989	10.06	719,769	+0.20(+1.99%)
Jan 27, 2003	10.24	10.24	9.725	9.862	345,159	-0.38(-3.74%)
Jan 24, 2003	10.27	10.30	9.901	10.24	286,053	-0.03(-0.29%)
Jan 23, 2003	10.30	10.58	10.21	10.27	355,248	-0.15(-1.41%)
Jan 22, 2003	10.85	10.89	10.35	10.42	262,920	-0.53(-4.84%)
Jan 21, 2003	11.06	11.24	10.93	10.95	245,188	-0.01(-0.09%)
Jan 17, 2003	11.02	11.14	10.79	10.96	284,422	-0.09(-0.80%)
Jan 16, 2003	11.21	11.48	10.99	11.05	703,974	-0.65(-5.54%)
Jan 15, 2003	11.75	11.81	11.24	11.70	936,729	-0.34(-2.85%)
Jan 14, 2003	11.92	12.15	11.78	12.04	322,739	+0.09(+0.74%)
Jan 13, 2003	12.34	12.36	11.78	11.95	268,728	-0.20(-1.62%)
Jan 10, 2003	12.07	12.27	12.02	12.15	389,183	+0.06(+0.49%)
Jan 09, 2003	11.74	12.18	11.68	12.09	422,506	+0.36(+3.10%)
Jan 08, 2003	11.92	12.01	11.68	11.73	272,601	-0.23(-1.89%)
Jan 07, 2003	11.73	12.15	11.73	11.95	602,882	+0.23(+1.92%)
Jan 06, 2003	11.28	11.73	11.21	11.73	358,712	+0.50(+4.46%)
Jan 03, 2003	11.99	11.99	11.21	11.23	545,916	-0.79(-6.61%)
Jan 02, 2003	10.60	12.24	10.60	12.02	1,027,223	+1.46(+13.85%)
Dec 31, 2002	10.34	10.66	10.07	10.56	401,819	+0.12(+1.13%)
Dec 30, 2002	9.911	10.44	9.872	10.44	327,631	+0.56(+5.66%)
Dec 27, 2002	10.01	10.17	9.803	9.882	417,207	-0.13(-1.27%)
Dec 26, 2002	9.989	10.22	9.715	10.01	346,178	+0.06(+0.59%)
Dec 24, 2002	10.25	10.26	9.872	9.950	327,733	-0.40(-3.89%)
Dec 23, 2002	9.921	10.35	9.911	10.35	455,422	+0.39(+3.94%)
Dec 20, 2002	9.322	9.960	9.224	9.960	721,400	+0.63(+6.73%)
Dec 19, 2002	9.254	9.460	9.028	9.332	613,073	+0.09(+0.96%)
Dec 18, 2002	8.900	9.420	8.832	9.244	428,417	+0.30(+3.40%)
Dec 17, 2002	8.626	9.077	8.498	8.940	717,018	+0.27(+3.17%)
Dec 16, 2002	8.204	8.665	8.105	8.665	349,235	+0.56(+6.90%)
Dec 13, 2002	8.684	8.684	8.096	8.105	317,338	-0.73(-8.22%)
Dec 12, 2002	8.832	9.028	8.704	8.832	492,618	+0.29(+3.45%)
Dec 11, 2002	8.429	8.547	8.243	8.537	296,753	+0.01(+0.12%)
Dec 10, 2002	8.684	8.694	8.341	8.527	422,812	-0.02(-0.23%)
Dec 09, 2002	9.126	9.126	8.047	8.547	1,076,138	-0.58(-6.34%)
Dec 06, 2002	9.263	9.499	8.989	9.126	397,641	-0.24(-2.52%)
Dec 05, 2002	9.960	9.960	9.322	9.361	306,944	-0.60(-6.01%)
Dec 04, 2002	9.548	9.980	9.273	9.960	288,804	+0.41(+4.32%)
Dec 03, 2002	9.842	9.852	9.518	9.548	265,060	-0.39(-3.95%)
Dec 02, 2002	9.607	10.05	9.607	9.940	368,903	+0.43(+4.54%)
Nov 29, 2002	9.764	9.774	9.420	9.509	110,772	-0.16(-1.62%)
Nov 27, 2002	9.391	9.999	9.391	9.666	431,168	+0.49(+5.35%)
Nov 26, 2002	9.656	9.744	9.136	9.175	358,305	-0.31(-3.31%)
Nov 25, 2002	10.01	10.40	9.371	9.489	515,547	-0.43(-4.35%)
Nov 22, 2002	9.381	10.07	9.381	9.921	730,877	+0.34(+3.59%)
Nov 21, 2002	8.783	9.862	8.783	9.577	701,324	+0.79(+9.05%)
Nov 20, 2002	8.881	9.047	8.783	8.783	274,130	-0.15(-1.65%)
Nov 19, 2002	8.881	9.126	8.792	8.930	352,904	-0.05(-0.55%)
Nov 18, 2002	8.724	9.067	8.724	8.979	528,693	+0.25(+2.81%)
Nov 15, 2002	8.665	8.733	8.341	8.733	709,782	-0.03(-0.34%)
Nov 14, 2002	8.429	8.920	8.145	8.763	765,220	+0.43(+5.18%)
Nov 13, 2002	7.389	8.351	7.212	8.331	903,406	+0.75(+9.83%)
Nov 12, 2002	7.232	7.752	7.163	7.585	402,023	+0.37(+5.17%)
Nov 11, 2002	7.262	7.556	6.977	7.212	1,400,101	-0.15(-2.00%)
Nov 08, 2002	7.114	7.507	7.114	7.360	1,243,368	+0.25(+3.45%)
Nov 07, 2002	7.262	7.458	6.977	7.114	433,207	-0.05(-0.69%)
Nov 06, 2002	6.967	7.389	6.889	7.163	996,956	+0.29(+4.29%)
Nov 05, 2002	6.898	7.016	6.820	6.869	1,133,920	+0.25(+3.70%)
Nov 04, 2002	6.133	6.771	6.104	6.624	896,578	+0.56(+9.22%)

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.