Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	11.53	11.64	11.32	11.59	2,022,900	-0.09(-0.73%)
Jan 30, 2003	11.90	11.94	11.53	11.68	1,212,300	-0.34(-2.87%)
Jan 29, 2003	11.60	12.12	11.48	12.02	1,289,200	+0.23(+1.95%)
Jan 28, 2003	11.95	11.98	11.72	11.79	839,000	-0.04(-0.30%)
Jan 27, 2003	12.08	12.16	11.81	11.82	1,096,200	-0.39(-3.19%)
Jan 24, 2003	12.16	12.30	12.10	12.21	1,260,800	+0.07(+0.62%)
Jan 23, 2003	12.37	12.37	11.94	12.14	1,777,400	-0.23(-1.86%)
Jan 22, 2003	12.25	12.55	12.24	12.37	1,382,400	+0.02(+0.16%)
Jan 21, 2003	12.57	12.66	12.27	12.35	1,113,800	-0.16(-1.28%)
Jan 17, 2003	12.44	12.52	12.40	12.51	1,382,400	+0.11(+0.85%)
Jan 16, 2003	12.67	12.70	12.36	12.40	2,148,300	-0.27(-2.09%)
Jan 15, 2003	12.78	12.78	12.54	12.67	1,000,500	-0.02(-0.16%)
Jan 14, 2003	12.50	12.93	12.50	12.69	3,503,900	+0.29(+2.38%)
Jan 13, 2003	12.69	12.82	12.37	12.39	1,400,000	-0.35(-2.71%)
Jan 10, 2003	12.52	12.77	12.40	12.74	997,500	+0.22(+1.76%)
Jan 09, 2003	12.60	12.76	12.44	12.52	1,419,400	-0.12(-0.91%)
Jan 08, 2003	12.57	12.75	12.47	12.63	1,263,100	+0.06(+0.48%)
Jan 07, 2003	12.62	12.90	12.43	12.57	1,679,000	+0.08(+0.64%)
Jan 06, 2003	12.22	12.62	12.22	12.49	1,021,900	+0.22(+1.79%)
Jan 03, 2003	12.50	12.54	12.20	12.28	1,165,100	-0.29(-2.27%)
Jan 02, 2003	12.22	12.64	12.05	12.56	1,214,400	+0.45(+3.72%)
Dec 31, 2002	12.05	12.17	11.94	12.11	869,000	-0.01(-0.08%)
Dec 30, 2002	12.06	12.18	11.93	12.12	1,203,000	+0.06(+0.50%)
Dec 27, 2002	12.04	12.14	11.95	12.06	1,094,000	+0.02(+0.17%)
Dec 26, 2002	11.97	12.24	11.82	12.04	1,150,900	+0.16(+1.39%)
Dec 24, 2002	11.79	11.97	11.73	11.88	1,283,100	+0.14(+1.19%)
Dec 23, 2002	11.96	12.07	11.59	11.73	2,544,000	-0.23(-1.88%)
Dec 20, 2002	11.82	12.07	11.78	11.96	1,769,500	+0.27(+2.27%)
Dec 19, 2002	11.82	11.97	11.66	11.70	2,203,200	-0.22(-1.89%)
Dec 18, 2002	11.60	12.05	11.52	11.92	1,774,800	+0.32(+2.76%)
Dec 17, 2002	11.62	11.70	11.42	11.60	1,870,300	-0.09(-0.73%)
Dec 16, 2002	11.62	11.70	11.44	11.69	2,119,000	+0.06(+0.52%)
Dec 13, 2002	11.57	11.68	11.40	11.62	1,253,800	-0.01(-0.09%)
Dec 12, 2002	11.80	11.93	11.55	11.63	1,936,700	+0.41(+3.65%)
Dec 11, 2002	11.35	11.35	11.01	11.22	2,561,100	-0.03(-0.22%)
Dec 10, 2002	11.55	11.55	11.00	11.25	2,597,400	-0.23(-2.00%)
Dec 09, 2002	11.50	11.91	11.44	11.48	2,124,700	-0.46(-3.85%)
Dec 06, 2002	11.72	11.97	11.68	11.94	1,411,700	+0.04(+0.29%)
Dec 05, 2002	12.10	12.15	11.68	11.90	1,575,900	-0.02(-0.17%)
Dec 04, 2002	11.63	12.07	11.62	11.93	1,674,800	+0.21(+1.79%)
Dec 03, 2002	11.80	11.93	11.64	11.71	1,326,300	-0.26(-2.17%)
Dec 02, 2002	12.12	12.12	11.88	11.97	1,600,500	+0.02(+0.17%)
Nov 29, 2002	11.97	12.05	11.86	11.96	586,400	-0.01(-0.08%)
Nov 27, 2002	11.73	11.98	11.66	11.96	1,153,100	+0.18(+1.48%)
Nov 26, 2002	11.78	11.86	11.61	11.79	1,311,700	-0.20(-1.63%)
Nov 25, 2002	11.95	12.03	11.60	11.98	2,431,600	+0.11(+0.93%)
Nov 22, 2002	11.87	11.96	11.76	11.88	1,487,100	+0.01(+0.08%)
Nov 21, 2002	11.82	12.15	11.77	11.87	1,943,900	+0.17(+1.41%)
Nov 20, 2002	11.30	11.79	11.20	11.70	1,398,200	+0.27(+2.41%)
Nov 19, 2002	11.05	11.54	11.05	11.43	1,754,400	-0.01(-0.13%)
Nov 18, 2002	11.45	11.49	11.35	11.44	1,318,200	+0.12(+1.06%)
Nov 15, 2002	11.08	11.36	11.04	11.32	1,660,000	+0.24(+2.17%)
Nov 14, 2002	11.00	11.18	10.95	11.08	1,621,300	+0.21(+1.89%)
Nov 13, 2002	10.70	10.95	10.46	10.88	2,994,500	+0.00(+0.00%)
Nov 12, 2002	10.95	11.05	10.58	10.88	2,468,400	+0.12(+1.16%)
Nov 11, 2002	11.03	11.10	10.74	10.75	1,594,000	-0.32(-2.93%)
Nov 08, 2002	11.03	11.18	10.91	11.07	2,169,000	-0.33(-2.85%)
Nov 07, 2002	10.95	11.55	10.74	11.40	2,323,400	+0.22(+1.97%)
Nov 06, 2002	11.16	11.29	10.93	11.18	2,011,300	-0.04(-0.36%)
Nov 05, 2002	11.35	11.58	11.05	11.22	2,606,500	-0.13(-1.15%)
Nov 04, 2002	11.50	11.84	11.35	11.35	2,918,700	-0.15(-1.30%)

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.