Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	9.476	9.583	9.476	9.563	2,835	+0.08(+0.85%)
Jan 30, 2003	9.456	9.483	9.456	9.483	1,342	+0.10(+1.07%)
Jan 29, 2003	9.248	9.382	9.188	9.382	48,944	+0.21(+2.26%)
Jan 28, 2003	9.241	9.241	9.161	9.174	9,251	-0.01(-0.07%)
Jan 27, 2003	9.315	9.315	9.114	9.181	9,251	-0.40(-4.20%)
Jan 24, 2003	9.617	9.663	9.422	9.583	6,118	-0.03(-0.28%)
Jan 23, 2003	9.583	9.677	9.496	9.610	29,098	+0.07(+0.77%)
Jan 22, 2003	9.583	9.583	9.509	9.536	9,699	-0.18(-1.86%)
Jan 21, 2003	9.811	9.851	9.717	9.717	18,205	-0.20(-2.03%)
Jan 17, 2003	9.985	9.985	9.918	9.918	1,044	-0.16(-1.60%)
Jan 16, 2003	10.19	10.19	10.08	10.08	8,505	+0.03(+0.33%)
Jan 15, 2003	10.27	10.27	10.05	10.05	8,804	-0.31(-3.04%)
Jan 14, 2003	10.36	10.36	10.36	10.36	596	+0.05(+0.52%)
Jan 13, 2003	10.35	10.35	10.15	10.31	4,327	+0.11(+1.05%)
Jan 10, 2003	10.17	10.29	10.16	10.20	5,371	-0.03(-0.33%)
Jan 09, 2003	10.12	10.28	10.10	10.23	39,842	+0.18(+1.80%)
Jan 08, 2003	9.965	10.05	9.925	10.05	7,759	-0.07(-0.73%)
Jan 07, 2003	10.25	10.27	10.10	10.13	4,625	-0.34(-3.20%)
Jan 06, 2003	10.24	10.46	10.24	10.46	6,565	+0.27(+2.70%)
Jan 03, 2003	10.17	10.19	10.17	10.19	4,924	-0.07(-0.65%)
Jan 02, 2003	9.945	10.28	9.945	10.25	14,623	+0.34(+3.38%)
Dec 31, 2002	9.978	10.01	9.865	9.918	12,683	+0.09(+0.89%)
Dec 30, 2002	9.717	9.831	9.717	9.831	3,730	+0.17(+1.80%)
Dec 27, 2002	9.650	9.663	9.650	9.657	596	-0.13(-1.30%)
Dec 26, 2002	9.764	9.918	9.764	9.784	7,908	-0.11(-1.08%)
Dec 24, 2002	9.724	9.891	9.724	9.891	2,238	+0.24(+2.50%)
Dec 23, 2002	9.094	9.704	9.094	9.650	28,202	-0.27(-2.77%)
Dec 20, 2002	9.737	9.925	9.737	9.925	11,191	+0.27(+2.78%)
Dec 19, 2002	9.751	9.784	9.657	9.657	29,396	-0.13(-1.37%)
Dec 18, 2002	9.965	9.965	9.784	9.791	36,410	-0.16(-1.62%)
Dec 17, 2002	10.09	10.15	9.952	9.952	20,443	-0.20(-1.98%)
Dec 16, 2002	9.978	10.15	9.905	10.15	5,222	+0.44(+4.56%)
Dec 13, 2002	9.818	9.818	9.710	9.710	5,819	-0.17(-1.76%)
Dec 12, 2002	9.878	9.992	9.824	9.885	3,730	-0.03(-0.34%)
Dec 11, 2002	9.945	9.945	9.918	9.918	1,641	-0.02(-0.20%)
Dec 10, 2002	9.844	9.938	9.844	9.938	10,445	+0.19(+1.92%)
Dec 09, 2002	9.918	9.918	9.684	9.751	48,795	-0.32(-3.19%)
Dec 06, 2002	9.791	10.07	9.751	10.07	4,775	+0.22(+2.25%)
Dec 05, 2002	10.12	10.12	9.811	9.851	16,862	-0.20(-2.00%)
Dec 04, 2002	9.965	10.11	9.965	10.05	7,013	+0.06(+0.60%)
Dec 03, 2002	10.15	10.15	9.978	9.992	10,147	-0.19(-1.91%)
Dec 02, 2002	10.45	10.45	10.16	10.19	24,472	-0.21(-2.06%)
Nov 29, 2002	10.41	10.41	10.23	10.40	25,218	+0.07(+0.65%)
Nov 27, 2002	10.01	10.33	10.01	10.33	36,559	+0.43(+4.33%)
Nov 26, 2002	10.01	10.05	9.905	9.905	90,279	-0.25(-2.51%)
Nov 25, 2002	10.18	10.33	10.11	10.16	28,352	-0.17(-1.69%)
Nov 22, 2002	10.39	10.47	10.32	10.33	5,670	-0.08(-0.77%)
Nov 21, 2002	10.23	10.41	10.23	10.41	45,811	+0.29(+2.91%)
Nov 20, 2002	9.891	10.12	9.891	10.12	90,876	+0.03(+0.33%)
Nov 19, 2002	10.22	10.25	10.09	10.09	18,801	-0.14(-1.38%)
Nov 18, 2002	10.29	10.29	10.15	10.23	32,082	+0.04(+0.39%)
Nov 15, 2002	10.02	10.19	10.02	10.19	6,416	+0.19(+1.95%)
Nov 14, 2002	10.03	10.11	9.918	9.992	20,741	+0.24(+2.47%)
Nov 13, 2002	9.637	9.751	9.583	9.751	49,989	-0.04(-0.41%)
Nov 12, 2002	9.737	9.925	9.724	9.791	51,033	+0.09(+0.97%)
Nov 11, 2002	9.791	9.791	9.697	9.697	4,625	-0.05(-0.55%)
Nov 08, 2002	9.831	9.945	9.717	9.751	23,875	-0.15(-1.56%)
Nov 07, 2002	10.05	10.07	9.878	9.905	92,666	-0.25(-2.51%)
Nov 06, 2002	10.09	10.25	10.06	10.16	13,877	-0.11(-1.04%)
Nov 05, 2002	10.18	10.34	10.13	10.27	18,801	+0.15(+1.46%)
Nov 04, 2002	10.10	10.12	10.09	10.12	3,581	+0.20(+2.03%)

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.