Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	11.76	11.77	11.53	11.71	2,230,556	-0.04(-0.38%)
Jan 30, 2003	12.11	12.11	11.67	11.76	2,223,535	-0.35(-2.89%)
Jan 29, 2003	11.67	12.11	11.61	12.11	3,184,025	+0.26(+2.20%)
Jan 28, 2003	11.63	11.85	11.54	11.85	2,106,747	+0.34(+2.96%)
Jan 27, 2003	11.44	11.85	11.33	11.50	3,043,166	-0.18(-1.54%)
Jan 24, 2003	11.93	12.01	11.44	11.68	3,018,427	-0.39(-3.20%)
Jan 23, 2003	11.71	12.10	11.58	12.07	4,132,256	+1.03(+9.35%)
Jan 22, 2003	11.60	11.80	10.99	11.04	4,729,122	-0.48(-4.13%)
Jan 21, 2003	12.19	12.27	11.46	11.51	3,715,253	-0.63(-5.17%)
Jan 17, 2003	12.36	12.40	12.01	12.14	1,627,784	-0.27(-2.17%)
Jan 16, 2003	12.56	12.74	12.41	12.41	2,055,040	-0.11(-0.86%)
Jan 15, 2003	12.92	12.97	12.44	12.52	2,010,241	-0.36(-2.79%)
Jan 14, 2003	12.74	12.92	12.63	12.88	1,609,397	+0.04(+0.35%)
Jan 13, 2003	12.82	13.01	12.72	12.83	1,264,940	-0.03(-0.21%)
Jan 10, 2003	12.85	12.95	12.67	12.86	1,781,904	+0.01(+0.07%)
Jan 09, 2003	12.62	12.96	12.62	12.85	1,570,170	+0.22(+1.70%)
Jan 08, 2003	12.85	12.94	12.56	12.63	1,665,116	-0.27(-2.09%)
Jan 07, 2003	12.81	12.97	12.75	12.90	1,776,666	-0.13(-1.03%)
Jan 06, 2003	12.72	13.07	12.69	13.04	2,046,905	+0.16(+1.25%)
Jan 03, 2003	12.74	12.94	12.67	12.88	1,599,144	+0.13(+1.06%)
Jan 02, 2003	12.65	12.77	12.41	12.74	2,320,932	+0.27(+2.16%)
Dec 31, 2002	12.38	12.52	12.25	12.47	2,960,145	+0.09(+0.72%)
Dec 30, 2002	12.46	12.56	12.23	12.38	2,300,205	-0.17(-1.36%)
Dec 27, 2002	12.75	12.77	12.49	12.55	1,346,290	-0.19(-1.48%)
Dec 26, 2002	12.84	13.23	12.67	12.74	1,388,859	-0.01(-0.07%)
Dec 24, 2002	12.66	12.89	12.66	12.75	892,846	-0.10(-0.77%)
Dec 23, 2002	12.83	13.00	12.76	12.85	2,204,590	-0.22(-1.72%)
Dec 20, 2002	12.83	13.40	12.81	13.07	3,102,006	+0.26(+2.03%)
Dec 19, 2002	13.13	13.44	12.65	12.81	2,645,776	-0.35(-2.66%)
Dec 18, 2002	13.49	13.56	13.10	13.16	2,624,603	-0.34(-2.52%)
Dec 17, 2002	13.55	13.73	13.46	13.51	1,632,353	-0.12(-0.86%)
Dec 16, 2002	13.49	13.68	13.47	13.62	3,360,209	+0.04(+0.26%)
Dec 13, 2002	14.13	14.13	13.55	13.59	3,462,176	-0.67(-4.72%)
Dec 12, 2002	14.36	14.55	14.22	14.26	1,276,975	-0.22(-1.49%)
Dec 11, 2002	14.31	14.47	14.17	14.47	2,040,887	-0.06(-0.43%)
Dec 10, 2002	14.33	14.56	14.27	14.54	1,459,623	+0.18(+1.25%)
Dec 09, 2002	14.54	14.71	14.29	14.36	2,353,695	-0.24(-1.66%)
Dec 06, 2002	14.27	14.80	14.09	14.60	2,566,766	+0.11(+0.74%)
Dec 05, 2002	13.76	14.55	13.68	14.49	3,853,548	+0.49(+3.53%)
Dec 04, 2002	14.29	14.38	14.00	14.00	4,302,423	-0.29(-2.01%)
Dec 03, 2002	14.43	14.51	14.22	14.29	2,686,451	-0.30(-2.03%)
Dec 02, 2002	14.81	14.92	14.48	14.58	2,106,859	-0.40(-2.69%)
Nov 29, 2002	14.77	14.99	14.55	14.99	1,700,888	+0.22(+1.52%)
Nov 27, 2002	14.19	14.76	14.19	14.76	2,034,981	+0.58(+4.11%)
Nov 26, 2002	14.18	14.38	14.06	14.18	2,003,332	-0.13(-0.94%)
Nov 25, 2002	14.27	14.49	14.13	14.31	2,495,557	+0.29(+2.05%)
Nov 22, 2002	14.21	14.36	14.03	14.03	3,568,711	-0.18(-1.26%)
Nov 21, 2002	13.55	14.26	13.55	14.21	2,462,905	+0.74(+5.53%)
Nov 20, 2002	13.46	13.66	13.33	13.46	1,853,113	-0.03(-0.20%)
Nov 19, 2002	13.82	13.83	13.42	13.49	2,525,757	-0.47(-3.34%)
Nov 18, 2002	13.68	13.96	13.68	13.95	2,243,037	+0.34(+2.50%)
Nov 15, 2002	13.47	13.65	13.31	13.61	2,353,695	-0.07(-0.52%)
Nov 14, 2002	13.46	13.68	13.39	13.68	1,760,953	+0.35(+2.62%)
Nov 13, 2002	13.31	13.72	13.06	13.33	2,414,652	-0.04(-0.34%)
Nov 12, 2002	13.32	13.56	13.27	13.38	1,623,326	+0.05(+0.40%)
Nov 11, 2002	13.50	13.75	13.25	13.33	1,897,465	-0.16(-1.20%)
Nov 08, 2002	13.82	13.86	13.36	13.49	2,066,518	-0.24(-1.76%)
Nov 07, 2002	14.13	14.21	13.68	13.73	3,625,099	-0.54(-3.77%)
Nov 06, 2002	13.59	14.27	13.37	14.27	3,569,714	+0.63(+4.60%)
Nov 05, 2002	13.46	13.64	13.28	13.64	2,346,898	+0.30(+2.22%)
Nov 04, 2002	13.49	13.75	13.26	13.34	4,302,312	+0.07(+0.54%)

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.