Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	9.621	9.879	9.617	9.791	117,755	+0.17(+1.76%)
Jan 30, 2003	9.791	9.844	9.606	9.621	160,906	-0.15(-1.54%)
Jan 29, 2003	9.717	9.806	9.614	9.771	101,638	+0.06(+0.59%)
Jan 28, 2003	9.752	9.810	9.490	9.714	187,940	+0.00(+0.00%)
Jan 27, 2003	9.925	9.925	9.667	9.714	148,948	-0.19(-1.94%)
Jan 24, 2003	10.13	10.14	9.906	9.906	146,869	-0.25(-2.42%)
Jan 23, 2003	10.10	10.16	10.03	10.15	103,458	+0.07(+0.65%)
Jan 22, 2003	10.31	10.32	10.04	10.09	159,346	-0.22(-2.16%)
Jan 21, 2003	10.33	10.35	10.27	10.31	129,712	-0.08(-0.78%)
Jan 17, 2003	10.41	10.46	10.31	10.39	210,555	-0.03(-0.33%)
Jan 16, 2003	10.35	10.45	10.35	10.43	172,603	+0.06(+0.56%)
Jan 15, 2003	10.35	10.38	10.06	10.37	222,772	+0.00(+0.04%)
Jan 14, 2003	10.43	10.43	10.19	10.36	199,377	-0.06(-0.59%)
Jan 13, 2003	10.45	10.46	10.34	10.43	223,812	-0.02(-0.15%)
Jan 10, 2003	10.32	10.50	10.29	10.44	161,165	+0.03(+0.26%)
Jan 09, 2003	10.29	10.48	10.29	10.41	201,197	+0.12(+1.20%)
Jan 08, 2003	10.45	10.45	10.20	10.29	207,176	-0.16(-1.55%)
Jan 07, 2003	10.73	10.73	10.39	10.45	278,921	-0.32(-2.93%)
Jan 06, 2003	10.75	10.83	10.73	10.77	153,107	+0.02(+0.14%)
Jan 03, 2003	10.77	10.79	10.65	10.75	294,257	-0.02(-0.18%)
Jan 02, 2003	10.49	10.86	10.26	10.77	401,875	+0.29(+2.75%)
Dec 31, 2002	10.46	10.54	10.39	10.48	190,279	+0.05(+0.44%)
Dec 30, 2002	10.49	10.49	10.28	10.44	251,107	-0.08(-0.73%)
Dec 27, 2002	10.62	10.62	10.50	10.51	79,283	-0.09(-0.87%)
Dec 26, 2002	10.60	10.81	10.60	10.61	114,895	+0.02(+0.15%)
Dec 24, 2002	10.71	10.72	10.54	10.59	112,816	-0.14(-1.29%)
Dec 23, 2002	10.54	10.80	10.54	10.73	140,370	+0.12(+1.09%)
Dec 20, 2002	10.64	10.68	10.52	10.61	199,897	+0.07(+0.69%)
Dec 19, 2002	10.64	10.66	10.36	10.54	323,631	-0.16(-1.47%)
Dec 18, 2002	11.08	11.08	10.64	10.70	255,266	-0.39(-3.51%)
Dec 17, 2002	11.15	11.24	11.04	11.09	94,620	-0.07(-0.62%)
Dec 16, 2002	11.10	11.19	11.06	11.16	147,648	+0.02(+0.17%)
Dec 13, 2002	11.18	11.19	10.87	11.14	237,069	-0.08(-0.75%)
Dec 12, 2002	10.86	11.25	10.84	11.22	166,104	+0.37(+3.44%)
Dec 11, 2002	10.69	10.90	10.69	10.85	203,277	-0.00(-0.04%)
Dec 10, 2002	10.62	10.85	10.60	10.85	188,460	+0.19(+1.80%)
Dec 09, 2002	10.68	10.79	10.58	10.66	163,505	-0.30(-2.77%)
Dec 06, 2002	10.89	11.02	10.88	10.96	132,312	+0.03(+0.28%)
Dec 05, 2002	11.12	11.12	10.87	10.93	131,792	-0.20(-1.83%)
Dec 04, 2002	11.37	11.37	11.13	11.14	115,935	-0.25(-2.20%)
Dec 03, 2002	11.41	11.58	11.28	11.39	235,770	-0.04(-0.34%)
Dec 02, 2002	11.23	11.63	11.21	11.43	350,146	+0.26(+2.31%)
Nov 29, 2002	11.14	11.30	11.06	11.17	135,951	+0.08(+0.69%)
Nov 27, 2002	10.79	11.09	10.78	11.09	148,428	+0.36(+3.33%)
Nov 26, 2002	10.92	10.92	10.67	10.73	248,507	-0.19(-1.73%)
Nov 25, 2002	10.79	10.92	10.75	10.92	166,364	+0.13(+1.25%)
Nov 22, 2002	10.81	10.86	10.71	10.79	109,176	-0.05(-0.43%)
Nov 21, 2002	10.58	10.84	10.55	10.83	309,594	+0.25(+2.40%)
Nov 20, 2002	10.45	10.58	10.39	10.58	245,128	+0.13(+1.22%)
Nov 19, 2002	10.75	10.82	10.41	10.45	238,109	-0.26(-2.44%)
Nov 18, 2002	10.87	10.96	10.57	10.71	219,393	-0.10(-0.92%)
Nov 15, 2002	10.68	10.87	10.68	10.81	149,208	+0.14(+1.30%)
Nov 14, 2002	10.44	10.81	10.44	10.68	199,377	+0.29(+2.78%)
Nov 13, 2002	10.44	10.59	10.31	10.39	147,388	-0.05(-0.48%)
Nov 12, 2002	10.23	10.52	10.23	10.44	132,312	+0.22(+2.11%)
Nov 11, 2002	10.35	10.35	10.22	10.22	153,887	-0.14(-1.34%)
Nov 08, 2002	10.46	10.54	10.26	10.36	147,388	-0.14(-1.32%)
Nov 07, 2002	10.75	10.76	10.43	10.50	203,797	-0.30(-2.81%)
Nov 06, 2002	10.58	10.83	10.54	10.80	188,720	+0.29(+2.74%)
Nov 05, 2002	10.63	10.63	10.23	10.51	338,708	-0.12(-1.16%)
Nov 04, 2002	10.62	10.75	10.53	10.64	313,233	-0.06(-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.