Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	9.572	9.756	9.550	9.741	137,593	+0.15(+1.57%)
Jan 30, 2003	9.735	9.771	9.573	9.590	488,915	-0.17(-1.78%)
Jan 29, 2003	9.523	9.776	9.510	9.764	1,334,657	+0.08(+0.87%)
Jan 28, 2003	9.555	9.686	9.544	9.680	742,087	+0.13(+1.39%)
Jan 27, 2003	9.593	9.681	9.507	9.547	1,293,378	-0.13(-1.34%)
Jan 24, 2003	9.833	9.833	9.667	9.676	1,023,695	-0.25(-2.52%)
Jan 23, 2003	9.915	9.948	9.791	9.926	174,285	+0.10(+1.03%)
Jan 22, 2003	9.888	9.941	9.825	9.825	262,344	-0.09(-0.88%)
Jan 21, 2003	10.07	10.09	9.881	9.912	7,442,891	-0.13(-1.28%)
Jan 17, 2003	10.14	10.15	10.04	10.04	449,472	-0.18(-1.75%)
Jan 16, 2003	10.21	10.31	10.17	10.22	390,765	+0.02(+0.21%)
Jan 15, 2003	10.17	10.22	10.12	10.20	467,817	-0.07(-0.72%)
Jan 14, 2003	10.23	10.28	10.20	10.27	188,961	+0.01(+0.10%)
Jan 13, 2003	10.38	10.38	10.21	10.26	2,224,428	-0.05(-0.44%)
Jan 10, 2003	10.22	10.36	10.20	10.31	197,217	+0.03(+0.26%)
Jan 09, 2003	10.20	10.29	10.17	10.28	167,864	+0.17(+1.68%)
Jan 08, 2003	10.21	10.22	10.08	10.11	166,029	-0.14(-1.36%)
Jan 07, 2003	10.33	10.34	10.21	10.25	135,758	-0.06(-0.57%)
Jan 06, 2003	10.25	10.37	10.21	10.31	224,736	+0.13(+1.23%)
Jan 03, 2003	10.21	10.22	10.13	10.18	252,254	-0.03(-0.34%)
Jan 02, 2003	9.997	10.23	9.997	10.22	551,291	+0.25(+2.49%)
Dec 31, 2002	9.904	10.03	9.835	9.970	2,140,955	+0.09(+0.89%)
Dec 30, 2002	9.937	9.955	9.826	9.881	256,841	-0.07(-0.68%)
Dec 27, 2002	10.04	10.05	9.915	9.949	183,458	-0.12(-1.16%)
Dec 26, 2002	10.13	10.17	10.06	10.07	222,901	+0.01(+0.11%)
Dec 24, 2002	10.08	10.12	10.05	10.05	51,368	-0.04(-0.40%)
Dec 23, 2002	10.08	10.13	10.03	10.10	1,186,973	+0.02(+0.15%)
Dec 20, 2002	10.02	10.08	9.997	10.08	264,179	+0.14(+1.36%)
Dec 19, 2002	10.03	10.11	9.894	9.945	288,029	-0.06(-0.62%)
Dec 18, 2002	10.03	10.03	9.953	10.01	302,705	-0.11(-1.12%)
Dec 17, 2002	10.21	10.24	10.10	10.12	266,931	-0.10(-0.98%)
Dec 16, 2002	10.05	10.22	10.05	10.22	250,420	+0.19(+1.89%)
Dec 13, 2002	10.14	10.14	10.01	10.03	287,111	-0.20(-1.94%)
Dec 12, 2002	10.25	10.25	10.15	10.23	131,172	+0.05(+0.47%)
Dec 11, 2002	10.08	10.23	10.08	10.18	519,186	+0.01(+0.12%)
Dec 10, 2002	10.07	10.17	10.05	10.17	210,059	+0.21(+2.09%)
Dec 09, 2002	10.23	10.23	9.961	9.961	385,261	-0.30(-2.95%)
Dec 06, 2002	10.17	10.31	10.15	10.26	94,480	+0.05(+0.46%)
Dec 05, 2002	10.26	10.27	10.16	10.22	145,849	-0.08(-0.79%)
Dec 04, 2002	10.19	10.35	10.18	10.30	1,426,386	-0.04(-0.39%)
Dec 03, 2002	10.43	10.43	10.33	10.34	768,689	-0.13(-1.27%)
Dec 02, 2002	10.63	10.65	10.42	10.47	589,817	+0.03(+0.27%)
Nov 29, 2002	10.53	10.53	10.44	10.44	1,994,188	-0.02(-0.21%)
Nov 27, 2002	10.29	10.47	10.29	10.47	333,893	+0.29(+2.89%)
Nov 26, 2002	10.35	10.35	10.15	10.17	210,976	-0.21(-2.07%)
Nov 25, 2002	10.44	10.44	10.29	10.39	2,352,849	-0.03(-0.33%)
Nov 22, 2002	10.37	10.48	10.34	10.42	288,029	-0.00(-0.04%)
Nov 21, 2002	10.24	10.43	10.24	10.43	267,848	+0.26(+2.59%)
Nov 20, 2002	9.937	10.19	9.937	10.16	999,846	+0.23(+2.34%)
Nov 19, 2002	10.04	10.04	9.930	9.930	154,104	-0.16(-1.58%)
Nov 18, 2002	10.21	10.21	10.09	10.09	232,074	-0.05(-0.48%)
Nov 15, 2002	9.959	10.14	9.959	10.14	128,420	+0.10(+1.03%)
Nov 14, 2002	9.975	10.05	9.942	10.04	798,959	+0.23(+2.30%)
Nov 13, 2002	9.790	9.907	9.682	9.809	245,833	-0.02(-0.19%)
Nov 12, 2002	9.812	9.941	9.756	9.828	227,487	+0.10(+1.05%)
Nov 11, 2002	9.910	9.910	9.686	9.725	1,530,039	-0.22(-2.22%)
Nov 08, 2002	10.08	10.11	9.900	9.947	132,089	-0.12(-1.20%)
Nov 07, 2002	10.18	10.21	10.05	10.07	709,065	-0.21(-2.07%)
Nov 06, 2002	10.17	10.32	10.16	10.28	350,404	+0.11(+1.06%)
Nov 05, 2002	10.13	10.17	10.04	10.17	305,457	+0.01(+0.13%)
Nov 04, 2002	10.26	10.33	10.13	10.16	696,223	+0.03(+0.26%)

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.