Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	4.335	4.470	4.334	4.451	1,775,396	+0.11(+2.44%)
Jan 30, 2003	4.428	4.454	4.340	4.345	1,506,746	-0.10(-2.14%)
Jan 29, 2003	4.374	4.462	4.340	4.440	1,894,064	+0.04(+0.90%)
Jan 28, 2003	4.384	4.467	4.370	4.401	1,825,830	-0.02(-0.46%)
Jan 27, 2003	4.492	4.515	4.396	4.421	2,059,869	-0.07(-1.55%)
Jan 24, 2003	4.606	4.606	4.484	4.491	1,661,014	-0.12(-2.61%)
Jan 23, 2003	4.660	4.682	4.587	4.611	1,844,949	-0.04(-0.83%)
Jan 22, 2003	4.677	4.700	4.640	4.650	1,815,282	-0.07(-1.56%)
Jan 21, 2003	4.741	4.768	4.709	4.723	2,075,361	-0.03(-0.62%)
Jan 17, 2003	4.753	4.756	4.726	4.753	1,866,704	+0.00(+0.00%)
Jan 16, 2003	4.747	4.839	4.735	4.753	1,220,626	+0.02(+0.34%)
Jan 15, 2003	4.798	4.803	4.727	4.737	1,818,908	-0.08(-1.70%)
Jan 14, 2003	4.775	4.832	4.727	4.819	1,738,148	+0.03(+0.59%)
Jan 13, 2003	4.824	4.844	4.778	4.790	1,921,094	-0.02(-0.48%)
Jan 10, 2003	4.807	4.822	4.768	4.813	1,804,734	+0.01(+0.13%)
Jan 09, 2003	4.677	4.807	4.677	4.807	2,142,936	+0.13(+2.75%)
Jan 08, 2003	4.672	4.708	4.644	4.679	1,872,638	-0.00(-0.06%)
Jan 03, 2003	4.662	4.722	4.633	4.682	1,702,877	+0.16(+3.49%)
Dec 30, 2002	4.556	4.591	4.451	4.524	4,782,627	+0.19(+4.34%)
Dec 27, 2002	4.368	4.389	4.334	4.336	1,358,742	-0.04(-0.97%)
Dec 26, 2002	4.363	4.402	4.358	4.379	1,267,434	+0.03(+0.70%)
Dec 24, 2002	4.350	4.377	4.337	4.348	361,606	-0.00(-0.05%)
Dec 23, 2002	4.328	4.377	4.293	4.350	1,335,338	-0.01(-0.28%)
Dec 20, 2002	4.277	4.362	4.271	4.362	3,752,857	+0.09(+2.18%)
Dec 19, 2002	4.272	4.363	4.257	4.269	2,727,043	+0.01(+0.12%)
Dec 18, 2002	4.264	4.296	4.252	4.264	1,649,807	-0.01(-0.26%)
Dec 17, 2002	4.285	4.301	4.232	4.275	1,436,535	-0.01(-0.21%)
Dec 16, 2002	4.238	4.285	4.206	4.285	1,979,768	+0.06(+1.51%)
Dec 13, 2002	4.252	4.277	4.216	4.221	1,636,621	-0.06(-1.32%)
Dec 12, 2002	4.268	4.361	4.233	4.277	2,151,836	+0.01(+0.19%)
Dec 11, 2002	4.121	4.277	4.087	4.269	2,974,926	+0.15(+3.61%)
Dec 10, 2002	4.033	4.139	4.031	4.121	1,618,821	+0.07(+1.82%)
Dec 09, 2002	4.069	4.095	4.043	4.047	1,697,274	-0.03(-0.65%)
Dec 06, 2002	4.026	4.095	4.005	4.073	1,355,445	+0.05(+1.18%)
Dec 05, 2002	4.073	4.074	3.996	4.026	1,289,519	-0.03(-0.80%)
Dec 04, 2002	4.047	4.106	4.045	4.058	1,842,971	-0.01(-0.12%)
Dec 03, 2002	4.056	4.106	4.025	4.063	2,166,010	-0.00(-0.07%)
Dec 02, 2002	4.121	4.129	4.030	4.066	2,053,606	-0.03(-0.67%)
Nov 29, 2002	4.045	4.109	4.039	4.093	852,757	+0.07(+1.71%)
Nov 27, 2002	3.970	4.045	3.968	4.025	1,462,246	+0.06(+1.43%)
Nov 26, 2002	4.060	4.060	3.968	3.968	1,867,693	-0.10(-2.56%)
Nov 25, 2002	4.063	4.086	4.004	4.072	1,903,293	+0.03(+0.78%)
Nov 22, 2002	4.045	4.090	3.969	4.041	1,584,210	+0.01(+0.13%)
Nov 21, 2002	3.991	4.065	3.991	4.036	1,403,901	+0.05(+1.32%)
Nov 20, 2002	3.934	4.000	3.873	3.983	1,952,409	+0.03(+0.84%)
Nov 19, 2002	3.915	3.981	3.866	3.950	1,998,227	+0.06(+1.43%)
Nov 18, 2002	4.004	4.005	3.892	3.894	2,380,271	-0.12(-2.90%)
Nov 15, 2002	3.913	4.022	3.913	4.011	1,881,208	+0.07(+1.82%)
Nov 14, 2002	3.913	3.974	3.898	3.939	2,237,870	+0.11(+2.77%)
Nov 13, 2002	3.919	3.969	3.792	3.833	3,651,001	-0.08(-2.12%)
Nov 12, 2002	4.070	4.113	3.901	3.915	4,095,015	-0.15(-3.75%)
Nov 11, 2002	4.121	4.161	4.064	4.068	1,457,302	-0.07(-1.76%)
Nov 08, 2002	4.161	4.247	4.076	4.141	2,403,345	-0.02(-0.46%)
Nov 07, 2002	4.399	4.400	4.126	4.160	3,009,538	-0.29(-6.50%)
Nov 06, 2002	4.409	4.460	4.371	4.449	1,764,518	+0.06(+1.43%)
Nov 05, 2002	4.387	4.416	4.358	4.387	1,422,361	+0.01(+0.18%)
Nov 04, 2002	4.444	4.497	4.374	4.379	1,425,657	-0.04(-0.80%)

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.