Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	13.76	14.21	13.40	13.80	3,790,700	-0.04(-0.29%)
Jan 30, 2003	13.80	14.18	13.74	13.84	4,039,590	+0.06(+0.44%)
Jan 29, 2003	13.30	13.85	13.04	13.78	3,969,700	+0.33(+2.45%)
Jan 28, 2003	12.86	13.55	12.80	13.45	4,294,600	+0.69(+5.41%)
Jan 27, 2003	12.85	13.15	12.66	12.76	5,190,300	-0.51(-3.84%)
Jan 24, 2003	13.67	13.67	13.00	13.27	3,449,900	-0.38(-2.78%)
Jan 23, 2003	13.71	13.77	12.83	13.65	5,705,000	+0.82(+6.39%)
Jan 22, 2003	12.96	13.80	12.79	12.83	6,267,800	-0.14(-1.08%)
Jan 21, 2003	12.80	13.62	12.45	12.97	4,757,700	+0.12(+0.93%)
Jan 17, 2003	13.65	13.66	12.79	12.85	5,155,900	-1.26(-8.93%)
Jan 16, 2003	14.52	14.75	13.80	14.11	3,396,400	-0.37(-2.56%)
Jan 15, 2003	14.81	14.87	14.36	14.48	2,872,200	-0.28(-1.90%)
Jan 14, 2003	14.43	14.98	14.40	14.76	3,214,200	+0.36(+2.50%)
Jan 13, 2003	14.25	14.75	13.93	14.40	4,262,200	+0.23(+1.62%)
Jan 10, 2003	13.80	14.23	13.55	14.17	2,340,200	+0.15(+1.07%)
Jan 09, 2003	13.47	14.21	13.41	14.02	3,338,600	+0.60(+4.47%)
Jan 08, 2003	13.98	14.29	13.26	13.42	2,844,700	-0.67(-4.76%)
Jan 07, 2003	14.02	14.31	13.73	14.09	2,701,200	+0.09(+0.64%)
Jan 06, 2003	13.62	14.21	13.62	14.00	3,076,400	+0.44(+3.24%)
Jan 03, 2003	13.13	13.61	12.95	13.56	2,659,600	+0.56(+4.31%)
Jan 02, 2003	12.62	13.15	12.27	13.00	3,579,200	+0.68(+5.52%)
Dec 31, 2002	12.24	12.59	12.15	12.32	2,116,800	+0.07(+0.57%)
Dec 30, 2002	12.61	12.76	12.05	12.25	2,243,200	-0.41(-3.24%)
Dec 27, 2002	12.98	13.09	12.61	12.66	1,714,800	-0.42(-3.21%)
Dec 26, 2002	13.35	13.50	12.97	13.08	1,663,200	-0.25(-1.88%)
Dec 24, 2002	13.04	13.45	13.03	13.33	739,300	+0.08(+0.60%)
Dec 23, 2002	13.43	13.50	12.93	13.25	3,110,300	+0.25(+1.92%)
Dec 20, 2002	13.43	13.50	12.93	13.00	3,658,500	-0.15(-1.13%)
Dec 19, 2002	12.85	13.99	12.79	13.15	4,527,300	+0.26(+2.02%)
Dec 18, 2002	13.13	13.22	12.88	12.89	3,323,500	-0.40(-3.01%)
Dec 17, 2002	12.85	13.34	12.84	13.29	3,822,300	+0.49(+3.83%)
Dec 16, 2002	12.18	12.88	12.15	12.80	2,390,700	+0.71(+5.87%)
Dec 13, 2002	12.43	12.45	11.95	12.09	3,124,400	-0.36(-2.89%)
Dec 12, 2002	12.39	12.59	12.38	12.45	3,151,800	+0.05(+0.40%)
Dec 11, 2002	12.30	12.53	11.78	12.40	3,733,400	-0.12(-0.96%)
Dec 10, 2002	12.86	12.88	12.27	12.52	4,115,800	-0.13(-1.03%)
Dec 09, 2002	12.91	13.03	12.60	12.65	3,902,100	-0.35(-2.69%)
Dec 06, 2002	12.72	13.48	12.68	13.00	6,484,400	+0.20(+1.56%)
Dec 05, 2002	12.35	13.05	12.23	12.80	6,421,300	+0.69(+5.70%)
Dec 04, 2002	12.22	12.39	11.96	12.11	8,299,600	-0.58(-4.57%)
Dec 03, 2002	12.52	13.03	12.35	12.69	18,669,300	+1.26(+11.02%)
Dec 02, 2002	12.00	12.22	11.23	11.43	4,260,600	-0.32(-2.72%)
Nov 29, 2002	12.00	12.11	11.70	11.75	1,317,100	-0.12(-1.01%)
Nov 27, 2002	11.34	12.15	11.11	11.87	3,599,000	+0.83(+7.52%)
Nov 26, 2002	11.45	11.66	10.79	11.04	4,892,000	-0.47(-4.08%)
Nov 25, 2002	11.36	11.80	11.28	11.51	3,839,100	+0.16(+1.41%)
Nov 22, 2002	10.97	11.86	10.80	11.35	5,315,800	+0.20(+1.79%)
Nov 21, 2002	10.69	11.25	10.49	11.15	6,766,500	+0.94(+9.21%)
Nov 20, 2002	9.630	10.30	9.530	10.21	3,945,500	+0.59(+6.13%)
Nov 19, 2002	9.740	9.850	9.440	9.620	3,834,000	-0.15(-1.54%)
Nov 18, 2002	10.25	10.30	9.760	9.770	4,158,900	-0.18(-1.81%)
Nov 15, 2002	9.410	9.980	9.300	9.950	4,866,700	+0.27(+2.79%)
Nov 14, 2002	9.270	9.700	9.260	9.680	6,498,700	+0.59(+6.49%)
Nov 13, 2002	8.540	9.160	8.300	9.090	5,302,400	+0.39(+4.48%)
Nov 12, 2002	8.420	8.880	8.420	8.700	3,423,000	+0.32(+3.82%)
Nov 11, 2002	8.450	8.550	8.230	8.380	2,240,800	-0.26(-3.01%)
Nov 08, 2002	8.550	8.770	8.220	8.640	2,641,500	-0.06(-0.69%)
Nov 07, 2002	8.900	8.960	8.400	8.700	2,693,600	-0.42(-4.61%)
Nov 06, 2002	8.920	9.130	8.450	9.120	3,951,200	+0.38(+4.35%)
Nov 05, 2002	8.230	8.790	8.000	8.740	5,901,700	+0.49(+5.94%)
Nov 04, 2002	7.960	8.560	7.840	8.250	8,127,500	+0.52(+6.73%)

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.