Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	10.69	11.04	10.66	10.83	4,545,516	+0.14(+1.35%)
Jan 30, 2003	11.10	11.10	10.68	10.69	4,063,199	-0.47(-4.20%)
Jan 29, 2003	10.69	11.31	10.59	11.16	5,398,414	+0.25(+2.30%)
Jan 28, 2003	10.85	10.93	10.75	10.90	2,697,382	+0.08(+0.74%)
Jan 27, 2003	11.18	11.21	10.81	10.82	3,706,935	-0.36(-3.22%)
Jan 24, 2003	11.43	11.45	11.10	11.18	3,291,997	-0.30(-2.59%)
Jan 23, 2003	11.12	11.48	11.02	11.48	3,999,751	+0.54(+4.95%)
Jan 22, 2003	11.17	11.20	10.92	10.94	2,720,403	-0.23(-2.04%)
Jan 21, 2003	11.55	11.55	11.16	11.17	2,432,641	-0.25(-2.20%)
Jan 17, 2003	11.54	11.57	11.26	11.42	2,604,737	-0.12(-1.00%)
Jan 16, 2003	11.53	11.69	11.52	11.54	1,836,342	+0.04(+0.34%)
Jan 15, 2003	11.69	11.73	11.44	11.50	2,073,009	-0.12(-1.01%)
Jan 14, 2003	11.60	11.61	11.50	11.61	1,947,797	+0.01(+0.09%)
Jan 13, 2003	11.75	11.84	11.55	11.60	2,624,950	-0.10(-0.84%)
Jan 10, 2003	11.61	11.75	11.54	11.70	3,255,500	-0.08(-0.68%)
Jan 09, 2003	11.72	11.83	11.65	11.78	2,834,666	+0.16(+1.38%)
Jan 08, 2003	11.90	11.92	11.60	11.62	2,529,217	-0.27(-2.23%)
Jan 07, 2003	12.02	12.11	11.83	11.89	2,881,830	-0.22(-1.81%)
Jan 06, 2003	11.92	12.11	11.83	12.11	3,020,518	+0.22(+1.87%)
Jan 03, 2003	12.03	12.03	11.79	11.88	2,433,483	-0.18(-1.52%)
Jan 02, 2003	11.68	12.08	11.55	12.07	2,870,881	+0.51(+4.46%)
Dec 31, 2002	11.54	11.68	11.38	11.55	1,309,667	-0.01(-0.06%)
Dec 30, 2002	11.43	11.61	11.31	11.56	1,472,499	+0.11(+0.96%)
Dec 27, 2002	11.60	11.64	11.43	11.45	1,132,799	-0.27(-2.34%)
Dec 26, 2002	11.75	11.90	11.69	11.72	996,077	-0.01(-0.05%)
Dec 24, 2002	11.73	11.81	11.71	11.73	624,092	-0.05(-0.44%)
Dec 23, 2002	11.73	11.86	11.63	11.78	1,875,085	+0.05(+0.42%)
Dec 20, 2002	11.63	11.75	11.58	11.73	3,122,147	+0.25(+2.19%)
Dec 19, 2002	11.58	11.77	11.44	11.48	3,321,755	-0.12(-1.06%)
Dec 18, 2002	11.69	11.74	11.51	11.60	1,801,249	-0.09(-0.78%)
Dec 17, 2002	11.82	11.95	11.69	11.69	1,862,732	-0.10(-0.86%)
Dec 16, 2002	11.60	11.84	11.59	11.79	3,181,664	+0.22(+1.91%)
Dec 13, 2002	11.71	11.82	11.57	11.57	2,035,951	-0.29(-2.48%)
Dec 12, 2002	11.86	11.97	11.75	11.87	2,112,594	+0.01(+0.09%)
Dec 11, 2002	11.76	11.97	11.66	11.86	2,264,756	+0.09(+0.79%)
Dec 10, 2002	11.84	11.86	11.71	11.76	2,739,494	-0.01(-0.08%)
Dec 09, 2002	12.10	12.10	11.77	11.77	2,157,793	-0.33(-2.69%)
Dec 06, 2002	11.73	12.14	11.71	12.10	3,122,708	+0.23(+1.90%)
Dec 05, 2002	12.09	12.09	11.84	11.87	1,673,792	-0.15(-1.26%)
Dec 04, 2002	11.92	12.11	11.88	12.02	2,604,456	+0.06(+0.46%)
Dec 03, 2002	12.13	12.17	11.96	11.97	3,425,911	-0.30(-2.41%)
Dec 02, 2002	12.29	12.42	12.11	12.26	5,819,529	+0.15(+1.28%)
Nov 29, 2002	12.14	12.24	12.04	12.11	2,489,632	+0.10(+0.85%)
Nov 27, 2002	11.47	12.05	11.43	12.01	3,187,841	+0.67(+5.91%)
Nov 26, 2002	11.63	11.64	11.33	11.34	2,860,775	-0.35(-2.99%)
Nov 25, 2002	11.74	11.91	11.57	11.69	2,304,622	-0.07(-0.62%)
Nov 22, 2002	11.73	11.86	11.67	11.76	2,541,008	+0.03(+0.27%)
Nov 21, 2002	11.42	11.75	11.37	11.73	3,319,790	+0.29(+2.54%)
Nov 20, 2002	11.29	11.47	11.26	11.44	3,324,001	+0.04(+0.39%)
Nov 19, 2002	11.42	11.54	11.30	11.39	1,888,560	-0.04(-0.36%)
Nov 18, 2002	11.73	11.75	11.43	11.43	1,529,489	-0.20(-1.76%)
Nov 15, 2002	11.51	11.66	11.42	11.64	3,348,145	+0.14(+1.21%)
Nov 14, 2002	11.31	11.52	11.29	11.50	2,632,811	+0.35(+3.13%)
Nov 13, 2002	11.22	11.38	11.04	11.15	2,854,318	-0.12(-1.06%)
Nov 12, 2002	11.12	11.39	11.02	11.27	3,016,868	+0.30(+2.76%)
Nov 11, 2002	11.13	11.19	10.93	10.97	1,902,878	-0.27(-2.42%)
Nov 08, 2002	11.22	11.45	11.13	11.24	2,523,321	+0.06(+0.53%)
Nov 07, 2002	11.56	11.56	11.10	11.18	3,143,764	-0.36(-3.09%)
Nov 06, 2002	11.47	11.57	11.30	11.54	2,401,198	+0.06(+0.54%)
Nov 05, 2002	11.33	11.47	11.28	11.47	1,838,869	+0.22(+1.99%)
Nov 04, 2002	11.25	11.52	11.19	11.25	2,824,559	+0.11(+1.01%)

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.