Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	8.506	8.981	8.506	8.900	1,939,633	+0.38(+4.41%)
Jan 30, 2003	8.909	8.927	8.452	8.524	1,217,478	-0.34(-3.84%)
Jan 29, 2003	8.775	8.999	8.775	8.864	979,254	-0.08(-0.90%)
Jan 28, 2003	8.990	8.990	8.802	8.945	779,338	+0.17(+1.94%)
Jan 27, 2003	9.043	9.052	8.614	8.775	1,882,897	-0.36(-3.92%)
Jan 24, 2003	9.204	9.312	9.142	9.133	816,529	-0.13(-1.45%)
Jan 23, 2003	9.670	9.670	9.222	9.267	1,012,871	-0.18(-1.90%)
Jan 22, 2003	9.330	9.554	9.267	9.446	771,743	+0.12(+1.25%)
Jan 21, 2003	9.554	9.724	9.267	9.330	1,374,284	-0.26(-2.71%)
Jan 17, 2003	9.267	9.625	9.267	9.589	1,550,746	+0.35(+3.78%)
Jan 16, 2003	9.204	9.330	9.160	9.240	1,439,284	+0.02(+0.19%)
Jan 15, 2003	9.178	9.222	9.169	9.222	588,915	+0.04(+0.49%)
Jan 14, 2003	9.133	9.222	9.043	9.178	933,128	+0.03(+0.29%)
Jan 13, 2003	9.213	9.258	9.133	9.151	799,664	-0.06(-0.68%)
Jan 10, 2003	9.464	9.464	9.169	9.213	1,169,677	-0.24(-2.56%)
Jan 09, 2003	9.401	9.563	9.330	9.455	935,473	+0.14(+1.54%)
Jan 08, 2003	9.240	9.348	9.178	9.312	1,196,816	+0.08(+0.87%)
Jan 07, 2003	9.187	9.285	9.178	9.231	1,094,513	-0.01(-0.10%)
Jan 06, 2003	9.384	9.401	9.187	9.240	1,074,409	-0.07(-0.77%)
Jan 03, 2003	9.240	9.384	9.231	9.312	888,230	+0.08(+0.87%)
Jan 02, 2003	9.043	9.267	8.981	9.231	961,049	+0.28(+3.10%)
Dec 31, 2002	9.115	9.133	8.945	8.954	1,816,668	-0.12(-1.28%)
Dec 30, 2002	9.178	9.178	8.945	9.070	1,002,038	-0.07(-0.78%)
Dec 27, 2002	9.294	9.294	9.043	9.142	589,026	-0.19(-2.02%)
Dec 26, 2002	9.312	9.428	9.258	9.330	542,454	+0.09(+0.97%)
Dec 24, 2002	9.392	9.392	9.204	9.240	344,659	-0.12(-1.24%)
Dec 23, 2002	9.142	9.419	9.133	9.357	1,091,832	+0.13(+1.36%)
Dec 20, 2002	9.178	9.249	9.052	9.231	1,393,829	+0.15(+1.68%)
Dec 19, 2002	9.267	9.375	9.007	9.079	1,481,390	-0.19(-2.03%)
Dec 18, 2002	9.312	9.330	9.195	9.267	1,070,836	+0.03(+0.29%)
Dec 17, 2002	9.213	9.312	9.142	9.240	1,194,918	+0.12(+1.28%)
Dec 16, 2002	9.052	9.178	8.981	9.124	1,258,578	+0.07(+0.79%)
Dec 13, 2002	9.151	9.151	8.945	9.052	924,751	-0.10(-1.08%)
Dec 12, 2002	9.016	9.222	8.927	9.151	1,406,114	+0.20(+2.20%)
Dec 11, 2002	8.954	9.070	8.909	8.954	2,704,899	-0.04(-0.50%)
Dec 10, 2002	9.043	9.142	8.873	8.999	1,665,558	-0.04(-0.50%)
Dec 09, 2002	9.178	9.339	9.025	9.043	1,492,111	-0.18(-1.94%)
Dec 06, 2002	9.025	9.294	8.999	9.222	1,974,702	+0.29(+3.21%)
Dec 05, 2002	9.410	9.410	8.819	8.936	3,563,087	-0.47(-4.95%)
Dec 04, 2002	9.133	9.401	9.088	9.401	2,509,115	+0.27(+2.94%)
Dec 03, 2002	9.052	9.240	9.052	9.133	1,286,723	+0.09(+0.99%)
Dec 02, 2002	9.581	9.625	9.043	9.043	2,101,577	-0.28(-2.98%)
Nov 29, 2002	9.312	9.473	9.267	9.321	682,283	-0.03(-0.29%)
Nov 27, 2002	9.133	9.401	9.106	9.348	2,667,261	+0.41(+4.61%)
Nov 26, 2002	8.999	9.133	8.909	8.936	3,772,161	+0.10(+1.11%)
Nov 25, 2002	9.061	9.312	8.757	8.837	4,782,464	-0.77(-8.01%)
Nov 22, 2002	9.643	9.894	9.581	9.607	1,830,182	-0.04(-0.37%)
Nov 21, 2002	9.939	9.939	9.581	9.643	2,123,914	-0.21(-2.18%)
Nov 20, 2002	9.831	10.00	9.697	9.858	1,733,463	+0.03(+0.27%)
Nov 19, 2002	9.894	9.921	9.724	9.831	1,564,707	-0.11(-1.08%)
Nov 18, 2002	10.09	10.11	9.804	9.939	2,048,750	-0.03(-0.27%)
Nov 15, 2002	9.760	10.13	9.760	9.966	1,988,663	+0.25(+2.58%)
Nov 14, 2002	10.21	10.23	9.661	9.715	2,614,211	-0.21(-2.16%)
Nov 13, 2002	9.849	10.03	9.715	9.930	2,337,232	+0.08(+0.82%)
Nov 12, 2002	10.03	10.06	9.742	9.849	2,274,242	+0.06(+0.64%)
Nov 11, 2002	10.21	10.30	9.679	9.786	3,475,526	-0.09(-0.91%)
Nov 08, 2002	10.88	10.88	9.715	9.876	4,947,758	-1.26(-11.33%)
Nov 07, 2002	11.10	11.33	11.08	11.14	1,855,199	-0.01(-0.08%)
Nov 06, 2002	10.92	11.26	10.92	11.15	2,042,942	+0.34(+3.15%)
Nov 05, 2002	11.12	11.12	10.78	10.81	2,676,419	-0.18(-1.63%)
Nov 04, 2002	11.33	11.33	10.99	10.99	1,450,453	+0.03(+0.25%)

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.