Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	11.75	12.26	11.61	12.18	24,400	+0.36(+3.06%)
Jan 30, 2003	11.68	11.86	11.65	11.81	9,444	+0.14(+1.16%)
Jan 29, 2003	11.62	11.81	11.62	11.68	3,372	-0.16(-1.36%)
Jan 28, 2003	11.78	11.90	11.65	11.84	8,133	+0.05(+0.44%)
Jan 27, 2003	11.68	11.91	11.68	11.79	11,704	+0.01(+0.11%)
Jan 24, 2003	11.82	11.98	11.78	11.78	9,323	-0.12(-1.03%)
Jan 23, 2003	11.86	12.00	11.77	11.90	5,356	-0.05(-0.43%)
Jan 22, 2003	12.20	12.20	11.78	11.95	12,696	+0.02(+0.16%)
Jan 21, 2003	12.07	12.10	11.86	11.93	16,068	-0.35(-2.89%)
Jan 17, 2003	12.00	12.34	12.00	12.29	13,489	+0.29(+2.39%)
Jan 16, 2003	11.65	12.02	11.65	12.00	11,902	+0.40(+3.45%)
Jan 15, 2003	11.61	11.61	11.36	11.60	78,556	-0.02(-0.14%)
Jan 14, 2003	11.70	11.70	11.56	11.61	41,262	-0.09(-0.74%)
Jan 13, 2003	11.91	11.91	11.70	11.70	25,392	-0.24(-2.03%)
Jan 10, 2003	12.03	12.07	11.89	11.94	13,092	-0.16(-1.31%)
Jan 09, 2003	12.21	12.21	12.00	12.10	10,910	+0.08(+0.70%)
Jan 08, 2003	12.26	12.34	11.97	12.02	16,465	-0.25(-2.05%)
Jan 07, 2003	12.50	12.52	12.26	12.27	16,266	-0.23(-1.83%)
Jan 06, 2003	12.38	12.50	12.35	12.50	18,052	+0.12(+0.99%)
Jan 03, 2003	12.47	12.58	12.34	12.38	11,902	-0.22(-1.77%)
Jan 02, 2003	12.50	12.66	12.47	12.60	7,339	-0.05(-0.36%)
Dec 31, 2002	12.59	12.80	12.56	12.64	17,853	+0.05(+0.44%)
Dec 30, 2002	12.82	12.82	12.42	12.59	25,788	+0.11(+0.88%)
Dec 27, 2002	12.61	12.62	12.47	12.48	5,951	-0.14(-1.13%)
Dec 26, 2002	12.89	12.89	12.53	12.62	2,578	-0.07(-0.58%)
Dec 24, 2002	12.74	12.92	12.52	12.70	9,323	-0.05(-0.35%)
Dec 23, 2002	12.08	12.74	12.31	12.74	63,083	+0.44(+3.56%)
Dec 20, 2002	12.08	12.32	11.92	12.30	44,436	+0.22(+1.85%)
Dec 19, 2002	11.81	12.10	11.81	12.08	22,416	+0.00(+0.00%)
Dec 18, 2002	12.09	12.09	12.03	12.08	1,587	-0.00(-0.03%)
Dec 17, 2002	11.90	12.09	11.82	12.08	14,679	+0.15(+1.22%)
Dec 16, 2002	11.92	12.08	11.78	11.94	29,756	+0.16(+1.37%)
Dec 13, 2002	11.80	11.94	11.73	11.78	8,728	-0.16(-1.32%)
Dec 12, 2002	11.77	11.94	11.77	11.93	8,530	+0.16(+1.37%)
Dec 11, 2002	11.90	11.94	11.74	11.77	13,886	+0.01(+0.11%)
Dec 10, 2002	11.79	11.91	11.72	11.76	8,926	-0.17(-1.46%)
Dec 09, 2002	11.90	12.08	11.79	11.93	7,538	+0.06(+0.55%)
Dec 06, 2002	11.96	11.96	11.81	11.87	5,157	-0.04(-0.30%)
Dec 05, 2002	11.81	11.99	11.81	11.90	5,356	+0.06(+0.55%)
Dec 04, 2002	12.04	12.07	11.81	11.84	9,125	-0.33(-2.68%)
Dec 03, 2002	12.43	12.66	12.16	12.17	21,424	-0.48(-3.78%)
Dec 02, 2002	12.37	12.66	12.32	12.64	33,525	+0.25(+2.06%)
Nov 29, 2002	12.01	12.42	12.01	12.39	12,299	+0.08(+0.66%)
Nov 27, 2002	11.85	12.32	11.85	12.31	38,286	+0.46(+3.87%)
Nov 26, 2002	11.62	11.85	11.58	11.85	89,864	+0.24(+2.03%)
Nov 25, 2002	11.42	11.61	11.42	11.61	19,242	+0.23(+2.04%)
Nov 22, 2002	11.28	11.39	11.28	11.38	5,356	+0.01(+0.11%)
Nov 21, 2002	10.79	11.40	10.79	11.37	63,678	+0.48(+4.38%)
Nov 20, 2002	10.60	10.90	10.60	10.89	13,092	+0.28(+2.61%)
Nov 19, 2002	10.47	10.65	10.25	10.61	30,153	+0.15(+1.42%)
Nov 18, 2002	10.53	10.79	10.46	10.47	20,234	-0.06(-0.55%)
Nov 15, 2002	10.68	10.68	10.51	10.52	6,943	-0.16(-1.54%)
Nov 14, 2002	10.56	10.80	10.50	10.69	15,274	+0.17(+1.66%)
Nov 13, 2002	10.34	10.56	10.34	10.51	3,372	+0.03(+0.25%)
Nov 12, 2002	10.31	10.51	10.31	10.49	6,149	+0.18(+1.75%)
Nov 11, 2002	10.41	10.50	10.30	10.31	8,728	-0.11(-1.08%)
Nov 08, 2002	10.50	10.54	10.42	10.42	6,348	-0.11(-1.04%)
Nov 07, 2002	10.67	10.79	10.50	10.53	12,100	-0.18(-1.72%)
Nov 06, 2002	10.73	10.87	10.67	10.71	12,299	-0.04(-0.36%)
Nov 05, 2002	11.20	11.32	10.74	10.75	116,645	-0.53(-4.69%)
Nov 04, 2002	11.11	11.28	11.11	11.28	18,845	+0.18(+1.65%)

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.