Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	10.06	10.53	9.930	10.47	1,272,176	+0.44(+4.36%)
Jan 30, 2003	10.05	10.17	9.942	10.03	292,301	+0.10(+1.04%)
Jan 29, 2003	9.930	10.01	9.688	9.926	190,587	-0.14(-1.42%)
Jan 28, 2003	10.15	10.15	9.890	10.07	350,207	+0.12(+1.24%)
Jan 27, 2003	10.29	10.34	9.842	9.946	318,988	-0.43(-4.13%)
Jan 24, 2003	10.72	10.72	10.33	10.37	431,276	+0.14(+1.32%)
Jan 23, 2003	10.59	10.59	10.17	10.24	306,399	-0.06(-0.58%)
Jan 22, 2003	10.29	10.42	10.20	10.30	403,330	-0.37(-3.43%)
Jan 21, 2003	10.70	10.80	10.55	10.66	253,528	-0.41(-3.73%)
Jan 17, 2003	11.16	11.32	11.07	11.08	183,034	-0.10(-0.89%)
Jan 16, 2003	11.32	11.35	11.12	11.18	140,737	-0.04(-0.32%)
Jan 15, 2003	11.32	11.32	11.12	11.21	301,616	-0.30(-2.62%)
Jan 14, 2003	11.47	11.53	11.38	11.51	343,409	+0.04(+0.31%)
Jan 13, 2003	11.72	11.72	11.32	11.48	517,632	+0.02(+0.21%)
Jan 10, 2003	11.46	11.58	11.35	11.46	213,749	+0.04(+0.35%)
Jan 09, 2003	11.52	11.55	11.35	11.42	186,559	+0.31(+2.79%)
Jan 08, 2003	10.94	11.16	10.94	11.11	212,491	+0.06(+0.58%)
Jan 07, 2003	11.08	11.12	10.79	11.04	475,335	-0.45(-3.91%)
Jan 06, 2003	11.32	11.52	11.16	11.49	584,350	-0.17(-1.50%)
Jan 03, 2003	11.72	11.75	11.52	11.67	321,254	-0.17(-1.41%)
Jan 02, 2003	11.73	11.91	11.68	11.83	250,256	+0.48(+4.20%)
Dec 31, 2002	11.52	11.52	11.32	11.36	251,263	-0.03(-0.24%)
Dec 30, 2002	11.40	11.46	11.26	11.38	178,250	+0.32(+2.91%)
Dec 27, 2002	11.30	11.36	11.06	11.06	207,455	-0.42(-3.67%)
Dec 26, 2002	11.36	11.55	11.36	11.48	120,596	+0.10(+0.87%)
Dec 24, 2002	11.52	11.52	11.34	11.38	109,014	+0.10(+0.92%)
Dec 23, 2002	11.48	11.50	11.25	11.28	215,008	-0.21(-1.80%)
Dec 20, 2002	11.38	11.57	11.32	11.49	196,126	+0.31(+2.73%)
Dec 19, 2002	11.14	11.36	11.06	11.18	220,295	+0.12(+1.08%)
Dec 18, 2002	11.21	11.21	10.89	11.06	232,380	-0.40(-3.47%)
Dec 17, 2002	11.52	11.62	11.36	11.46	339,884	-0.38(-3.19%)
Dec 16, 2002	11.56	11.88	11.56	11.84	370,600	+0.64(+5.71%)
Dec 13, 2002	11.20	11.41	11.06	11.20	551,368	-0.29(-2.56%)
Dec 12, 2002	11.40	11.58	11.32	11.49	277,950	-0.15(-1.26%)
Dec 11, 2002	11.76	11.86	11.57	11.64	283,992	-0.21(-1.78%)
Dec 10, 2002	11.95	11.95	11.55	11.85	354,235	-0.23(-1.87%)
Dec 09, 2002	12.11	12.17	11.94	12.07	350,459	-0.67(-5.24%)
Dec 06, 2002	12.37	12.93	12.33	12.74	298,846	+0.00(+0.03%)
Dec 05, 2002	12.92	12.92	12.64	12.74	215,008	-0.28(-2.17%)
Dec 04, 2002	12.73	13.18	12.73	13.02	267,376	-0.29(-2.15%)
Dec 03, 2002	13.31	13.45	13.23	13.31	212,994	-0.31(-2.25%)
Dec 02, 2002	14.15	14.18	13.59	13.61	244,465	-0.07(-0.52%)
Nov 29, 2002	13.56	13.80	13.50	13.68	126,386	+0.18(+1.32%)
Nov 27, 2002	13.61	13.72	13.46	13.50	311,938	+0.08(+0.59%)
Nov 26, 2002	13.58	13.60	13.41	13.43	458,718	-0.42(-3.01%)
Nov 25, 2002	13.72	13.94	13.69	13.84	347,437	-0.50(-3.52%)
Nov 22, 2002	14.26	14.48	14.21	14.35	259,319	+0.12(+0.84%)
Nov 21, 2002	14.02	14.39	14.02	14.23	196,629	+0.37(+2.64%)
Nov 20, 2002	13.54	13.89	13.50	13.86	178,250	+0.62(+4.68%)
Nov 19, 2002	13.11	13.56	13.11	13.24	228,604	+0.31(+2.36%)
Nov 18, 2002	13.11	13.13	12.93	12.94	125,883	-0.19(-1.48%)
Nov 15, 2002	12.81	13.20	12.64	13.13	561,691	-0.60(-4.40%)
Nov 14, 2002	13.76	13.78	13.49	13.73	174,977	+0.07(+0.52%)
Nov 13, 2002	13.58	13.86	13.43	13.66	254,536	-0.18(-1.32%)
Nov 12, 2002	13.72	14.06	13.58	13.85	193,860	+0.02(+0.17%)
Nov 11, 2002	13.78	14.09	13.74	13.82	145,269	-0.52(-3.63%)
Nov 08, 2002	14.38	14.42	14.28	14.34	191,090	-0.12(-0.80%)
Nov 07, 2002	14.72	14.72	14.40	14.46	356,501	-0.54(-3.58%)
Nov 06, 2002	14.91	15.02	14.37	14.99	341,899	+0.20(+1.34%)
Nov 05, 2002	14.60	15.01	14.60	14.80	145,521	+0.23(+1.55%)
Nov 04, 2002	14.28	14.74	14.26	14.57	226,338	+0.79(+5.74%)

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.