Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	11.07	11.78	10.98	11.57	2,891,624	+0.10(+0.85%)
Jan 30, 2003	11.70	11.73	11.42	11.47	1,476,442	-0.23(-1.94%)
Jan 29, 2003	11.77	11.77	11.49	11.70	1,907,330	-0.07(-0.57%)
Jan 28, 2003	11.59	11.78	11.47	11.76	1,283,785	+0.22(+1.87%)
Jan 27, 2003	11.93	11.93	11.47	11.55	1,245,609	-0.38(-3.17%)
Jan 24, 2003	12.22	12.25	11.82	11.92	1,348,300	-0.29(-2.38%)
Jan 23, 2003	12.15	12.25	11.88	12.22	1,414,294	+0.17(+1.43%)
Jan 22, 2003	12.20	12.28	12.03	12.04	1,722,663	-0.16(-1.30%)
Jan 21, 2003	12.45	12.46	12.12	12.20	2,089,332	-0.27(-2.14%)
Jan 17, 2003	12.50	12.61	12.34	12.47	750,798	-0.10(-0.81%)
Jan 16, 2003	12.58	12.60	12.44	12.57	2,531,762	+0.00(+0.03%)
Jan 15, 2003	12.84	12.84	12.48	12.57	2,058,555	-0.27(-2.13%)
Jan 14, 2003	12.81	12.84	12.69	12.84	1,131,672	+0.04(+0.34%)
Jan 13, 2003	12.89	12.92	12.70	12.80	2,935,127	-0.09(-0.71%)
Jan 10, 2003	12.54	13.04	12.49	12.89	2,469,615	+0.35(+2.80%)
Jan 09, 2003	12.59	12.77	12.27	12.54	8,204,626	-0.36(-2.80%)
Jan 08, 2003	12.98	13.02	12.86	12.90	1,685,079	-0.08(-0.60%)
Jan 07, 2003	12.93	13.03	12.77	12.98	1,014,776	+0.02(+0.13%)
Jan 06, 2003	12.61	13.01	12.61	12.96	1,231,108	+0.26(+2.08%)
Jan 03, 2003	12.73	12.91	12.56	12.70	790,158	-0.05(-0.42%)
Jan 02, 2003	12.55	12.85	12.38	12.75	1,408,671	+0.32(+2.61%)
Dec 31, 2002	12.38	12.48	12.14	12.42	1,480,881	+0.06(+0.46%)
Dec 30, 2002	12.24	12.40	12.05	12.37	1,339,126	+0.10(+0.83%)
Dec 27, 2002	12.41	12.45	12.26	12.27	1,125,457	-0.19(-1.52%)
Dec 26, 2002	12.41	12.63	12.38	12.46	921,555	+0.04(+0.35%)
Dec 24, 2002	12.44	12.50	12.41	12.41	713,510	-0.10(-0.78%)
Dec 23, 2002	12.50	12.65	12.42	12.51	1,090,537	-0.06(-0.48%)
Dec 20, 2002	12.40	12.57	12.33	12.57	1,203,881	+0.24(+1.92%)
Dec 19, 2002	12.30	12.49	12.19	12.33	1,429,979	-0.01(-0.06%)
Dec 18, 2002	12.51	12.51	12.24	12.34	1,514,026	-0.17(-1.35%)
Dec 17, 2002	12.77	12.77	12.49	12.51	762,636	-0.26(-2.04%)
Dec 16, 2002	12.26	12.78	12.21	12.77	1,357,770	+0.51(+4.16%)
Dec 13, 2002	12.46	12.40	12.20	12.26	1,411,927	-0.16(-1.28%)
Dec 12, 2002	12.46	12.57	12.18	12.42	2,517,853	-0.04(-0.30%)
Dec 11, 2002	12.34	12.55	12.20	12.46	836,916	-0.04(-0.32%)
Dec 10, 2002	12.42	12.52	12.35	12.50	1,495,382	+0.11(+0.90%)
Dec 09, 2002	12.59	12.74	12.37	12.38	1,543,620	-0.38(-2.96%)
Dec 06, 2002	12.48	12.80	12.34	12.76	1,588,603	+0.27(+2.14%)
Dec 05, 2002	12.39	12.59	12.22	12.50	1,841,631	+0.10(+0.85%)
Dec 04, 2002	12.74	12.74	12.12	12.39	5,555,080	-0.99(-7.40%)
Dec 03, 2002	13.36	13.50	13.35	13.38	2,205,045	+0.03(+0.20%)
Dec 02, 2002	13.48	13.51	13.24	13.35	2,356,862	+0.13(+1.00%)
Nov 29, 2002	13.28	13.44	13.19	13.22	1,306,868	+0.16(+1.19%)
Nov 27, 2002	12.45	13.08	12.42	13.07	1,448,327	+0.70(+5.66%)
Nov 26, 2002	12.45	12.46	12.25	12.37	1,192,932	-0.05(-0.38%)
Nov 25, 2002	12.50	12.67	12.31	12.41	1,626,483	-0.08(-0.65%)
Nov 22, 2002	12.54	12.72	12.41	12.50	1,796,648	-0.02(-0.16%)
Nov 21, 2002	12.15	12.52	11.98	12.52	3,085,761	+0.37(+3.00%)
Nov 20, 2002	13.16	13.16	11.85	12.15	9,698,233	-1.01(-7.68%)
Nov 19, 2002	12.96	13.37	12.92	13.16	1,192,044	+0.18(+1.35%)
Nov 18, 2002	13.04	13.08	12.85	12.99	1,985,162	-0.01(-0.05%)
Nov 15, 2002	12.87	13.06	12.84	12.99	1,472,890	+0.12(+0.92%)
Nov 14, 2002	12.72	12.96	12.65	12.87	1,231,700	+0.20(+1.60%)
Nov 13, 2002	12.67	12.92	12.50	12.67	1,295,031	+0.02(+0.19%)
Nov 12, 2002	12.47	12.86	12.46	12.65	1,310,420	+0.19(+1.55%)
Nov 11, 2002	12.74	12.86	12.32	12.46	839,876	-0.29(-2.28%)
Nov 08, 2002	12.84	13.11	12.67	12.75	1,043,778	-0.08(-0.66%)
Nov 07, 2002	13.20	13.21	12.79	12.83	1,138,479	-0.45(-3.38%)
Nov 06, 2002	12.84	13.34	12.68	13.28	1,675,905	+0.51(+4.02%)
Nov 05, 2002	12.52	12.80	12.50	12.77	1,943,138	+0.38(+3.03%)
Nov 04, 2002	12.60	12.68	12.35	12.39	1,308,644	-0.07(-0.57%)

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.