Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	7.605	7.720	7.394	7.626	2,762,400	-0.10(-1.28%)
Jan 30, 2003	8.310	8.470	7.675	7.725	2,847,270	-0.59(-7.04%)
Jan 29, 2003	7.605	8.325	7.550	8.310	3,370,200	+0.60(+7.78%)
Jan 28, 2003	7.955	7.960	7.635	7.710	3,403,200	-0.04(-0.45%)
Jan 27, 2003	8.195	8.250	7.555	7.745	5,470,200	-0.48(-5.84%)
Jan 24, 2003	8.805	8.875	8.205	8.225	6,187,300	-0.57(-6.48%)
Jan 23, 2003	10.13	10.21	8.530	8.795	11,984,200	-0.46(-4.92%)
Jan 22, 2003	8.775	9.450	8.750	9.250	5,199,700	+0.38(+4.34%)
Jan 21, 2003	8.855	9.220	8.675	8.865	2,484,200	+0.10(+1.08%)
Jan 17, 2003	8.895	8.990	8.465	8.770	3,114,800	-0.30(-3.31%)
Jan 16, 2003	9.925	9.930	8.880	9.070	5,432,500	-0.74(-7.59%)
Jan 15, 2003	10.34	10.45	9.760	9.815	2,518,200	-0.38(-3.73%)
Jan 14, 2003	9.980	10.43	9.925	10.20	2,640,800	+0.22(+2.21%)
Jan 13, 2003	10.38	10.62	9.750	9.975	3,392,100	-0.14(-1.43%)
Jan 10, 2003	9.915	10.45	9.800	10.12	4,561,700	+0.16(+1.66%)
Jan 09, 2003	11.18	11.46	9.615	9.955	9,293,100	-1.01(-9.17%)
Jan 08, 2003	11.63	11.82	10.65	10.96	4,237,700	-0.84(-7.12%)
Jan 07, 2003	11.68	12.20	11.62	11.80	3,797,100	+0.19(+1.64%)
Jan 06, 2003	10.93	11.71	10.90	11.61	2,115,900	+0.80(+7.40%)
Jan 03, 2003	10.87	10.96	10.55	10.81	1,531,700	+0.03(+0.28%)
Jan 02, 2003	10.28	10.79	10.15	10.78	2,028,300	+0.63(+6.21%)
Dec 31, 2002	10.16	10.35	10.00	10.15	3,296,400	-0.09(-0.88%)
Dec 30, 2002	10.55	10.84	10.21	10.24	1,646,300	-0.31(-2.94%)
Dec 27, 2002	10.70	10.95	10.51	10.55	1,026,900	-0.25(-2.31%)
Dec 26, 2002	11.30	11.49	10.69	10.80	1,568,200	-0.27(-2.48%)
Dec 24, 2002	11.29	11.40	11.06	11.07	522,800	-0.11(-0.98%)
Dec 23, 2002	11.28	11.51	10.95	11.19	1,781,900	-0.09(-0.84%)
Dec 20, 2002	11.28	11.62	11.25	11.28	2,401,300	-0.09(-0.75%)
Dec 19, 2002	10.81	11.70	10.81	11.37	3,067,500	+0.44(+4.03%)
Dec 18, 2002	11.33	11.47	10.82	10.93	3,553,900	-0.65(-5.62%)
Dec 17, 2002	11.16	12.03	10.87	11.57	4,349,500	+0.48(+4.37%)
Dec 16, 2002	10.78	11.21	10.44	11.09	3,553,400	+0.33(+3.11%)
Dec 13, 2002	11.47	11.50	10.74	10.76	2,632,800	-0.92(-7.92%)
Dec 12, 2002	11.59	11.82	11.43	11.68	3,110,400	+0.34(+3.00%)
Dec 11, 2002	11.05	11.43	10.80	11.34	3,367,900	+0.26(+2.35%)
Dec 10, 2002	10.94	11.35	10.68	11.08	5,333,400	-0.06(-0.58%)
Dec 09, 2002	12.07	12.35	11.13	11.14	3,824,400	-1.19(-9.65%)
Dec 06, 2002	12.04	12.56	12.03	12.34	2,181,500	-0.14(-1.16%)
Dec 05, 2002	12.71	12.75	12.12	12.48	2,289,500	+0.25(+2.00%)
Dec 04, 2002	12.82	12.85	11.97	12.23	4,500,400	-0.89(-6.78%)
Dec 03, 2002	13.63	13.69	13.00	13.12	3,060,800	-0.57(-4.13%)
Dec 02, 2002	14.22	14.60	13.65	13.69	3,873,400	-0.18(-1.33%)
Nov 29, 2002	14.16	14.58	13.77	13.88	2,302,400	-0.12(-0.86%)
Nov 27, 2002	13.14	14.23	13.13	13.99	3,613,400	+1.09(+8.49%)
Nov 26, 2002	12.98	13.16	12.78	12.90	2,105,900	-0.17(-1.34%)
Nov 25, 2002	12.70	13.36	12.47	13.07	5,561,800	-0.23(-1.72%)
Nov 22, 2002	13.00	13.69	12.96	13.30	5,079,700	-0.08(-0.56%)
Nov 21, 2002	12.67	13.83	12.57	13.38	6,893,800	+0.97(+7.77%)
Nov 20, 2002	10.95	12.44	10.95	12.41	5,701,400	+1.50(+13.79%)
Nov 19, 2002	10.90	11.25	10.77	10.91	3,242,400	+0.05(+0.51%)
Nov 18, 2002	10.86	11.38	10.65	10.86	3,324,200	+0.23(+2.12%)
Nov 15, 2002	9.995	10.75	9.805	10.63	2,207,400	+0.53(+5.29%)
Nov 14, 2002	9.960	10.21	9.810	10.10	1,812,000	+0.30(+3.11%)
Nov 13, 2002	9.925	10.10	9.725	9.790	2,538,800	-0.11(-1.11%)
Nov 12, 2002	9.545	10.01	9.325	9.900	1,961,400	+0.42(+4.43%)
Nov 11, 2002	10.15	10.32	9.250	9.480	1,836,600	-0.70(-6.88%)
Nov 08, 2002	10.12	10.47	9.885	10.18	1,831,200	+0.05(+0.49%)
Nov 07, 2002	10.35	10.56	10.12	10.13	2,406,900	-0.57(-5.33%)
Nov 06, 2002	10.21	10.71	10.07	10.70	2,814,700	+0.57(+5.63%)
Nov 05, 2002	9.890	10.13	9.500	10.13	2,634,000	+0.25(+2.53%)
Nov 04, 2002	10.77	10.90	9.850	9.880	3,182,300	-0.61(-5.82%)

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.