Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	5.288	5.400	5.271	5.361	3,304,054	+0.05(+0.93%)
Jan 30, 2003	5.481	5.500	5.308	5.312	2,858,883	-0.23(-4.09%)
Jan 29, 2003	5.390	5.553	5.349	5.538	3,132,511	+0.11(+2.00%)
Jan 28, 2003	5.363	5.444	5.282	5.430	3,841,056	+0.09(+1.73%)
Jan 27, 2003	5.483	5.529	5.297	5.337	2,819,260	-0.17(-3.13%)
Jan 24, 2003	5.540	5.547	5.437	5.510	2,397,397	-0.07(-1.21%)
Jan 23, 2003	5.483	5.578	5.385	5.578	2,357,774	+0.12(+2.22%)
Jan 22, 2003	5.540	5.540	5.425	5.456	2,763,789	-0.08(-1.51%)
Jan 21, 2003	5.653	5.667	5.520	5.540	2,120,505	-0.06(-1.13%)
Jan 17, 2003	5.641	5.685	5.574	5.603	1,756,910	-0.04(-0.67%)
Jan 16, 2003	5.540	5.672	5.528	5.641	2,326,542	+0.13(+2.37%)
Jan 15, 2003	5.536	5.564	5.483	5.510	1,070,741	-0.02(-0.37%)
Jan 14, 2003	5.519	5.554	5.486	5.530	1,367,677	-0.01(-0.17%)
Jan 13, 2003	5.577	5.641	5.540	5.540	2,299,506	-0.03(-0.58%)
Jan 10, 2003	5.529	5.610	5.478	5.572	1,973,202	+0.00(+0.06%)
Jan 09, 2003	5.474	5.572	5.474	5.569	2,228,185	+0.10(+1.74%)
Jan 08, 2003	5.364	5.529	5.347	5.474	3,052,334	+0.11(+2.04%)
Jan 07, 2003	5.304	5.393	5.288	5.364	1,578,841	+0.07(+1.26%)
Jan 06, 2003	5.342	5.373	5.277	5.298	3,356,728	-0.08(-1.46%)
Jan 03, 2003	5.396	5.453	5.351	5.376	3,688,625	-0.07(-1.28%)
Jan 02, 2003	5.137	5.456	5.093	5.446	4,460,566	+0.31(+6.06%)
Dec 31, 2002	5.132	5.172	5.051	5.135	1,529,430	+0.01(+0.17%)
Dec 30, 2002	5.169	5.175	5.047	5.126	2,185,766	-0.03(-0.64%)
Dec 27, 2002	5.254	5.254	5.159	5.159	2,313,024	-0.10(-1.86%)
Dec 26, 2002	5.234	5.314	5.225	5.257	939,287	+0.02(+0.45%)
Dec 24, 2002	5.288	5.288	5.218	5.233	619,510	-0.04(-0.75%)
Dec 23, 2002	5.330	5.330	5.256	5.273	1,053,959	-0.06(-1.07%)
Dec 20, 2002	5.336	5.336	5.267	5.330	3,323,632	+0.03(+0.51%)
Dec 19, 2002	5.136	5.351	5.136	5.303	4,603,673	+0.14(+2.79%)
Dec 18, 2002	5.112	5.183	5.066	5.159	3,011,779	+0.07(+1.31%)
Dec 17, 2002	5.095	5.170	5.077	5.093	3,282,611	-0.00(-0.02%)
Dec 16, 2002	4.880	5.100	4.880	5.094	2,288,784	+0.23(+4.81%)
Dec 13, 2002	4.934	4.945	4.832	4.860	2,519,993	-0.11(-2.24%)
Dec 12, 2002	4.825	4.988	4.797	4.972	2,553,090	+0.15(+3.05%)
Dec 11, 2002	4.752	4.826	4.669	4.825	1,773,691	+0.05(+1.12%)
Dec 10, 2002	4.760	4.776	4.624	4.771	2,846,297	+0.03(+0.54%)
Dec 09, 2002	4.827	4.863	4.744	4.745	1,373,270	-0.06(-1.18%)
Dec 06, 2002	4.720	4.848	4.685	4.802	1,339,242	+0.03(+0.65%)
Dec 05, 2002	4.847	4.854	4.744	4.771	1,340,640	-0.06(-1.16%)
Dec 04, 2002	4.703	4.831	4.698	4.827	3,157,683	+0.10(+2.18%)
Dec 03, 2002	4.950	4.951	4.703	4.724	3,974,374	-0.25(-5.05%)
Dec 02, 2002	5.074	5.135	4.961	4.975	3,315,707	-0.06(-1.19%)
Nov 29, 2002	5.104	5.122	5.034	5.035	665,658	-0.08(-1.57%)
Nov 27, 2002	4.921	5.119	4.913	5.115	1,992,314	+0.22(+4.51%)
Nov 26, 2002	4.972	5.068	4.880	4.894	2,120,505	-0.10(-2.02%)
Nov 25, 2002	4.913	5.040	4.897	4.995	1,615,201	+0.09(+1.81%)
Nov 22, 2002	4.929	4.974	4.885	4.906	2,111,648	-0.02(-0.50%)
Nov 21, 2002	4.825	4.961	4.816	4.931	4,459,633	+0.13(+2.61%)
Nov 20, 2002	4.661	4.820	4.589	4.805	3,600,990	+0.14(+3.11%)
Nov 19, 2002	4.762	4.792	4.628	4.661	3,872,754	-0.10(-2.14%)
Nov 18, 2002	4.919	4.923	4.726	4.762	2,361,969	-0.09(-1.90%)
Nov 15, 2002	4.776	4.865	4.768	4.855	2,039,395	+0.05(+1.07%)
Nov 14, 2002	4.687	4.811	4.666	4.803	2,541,902	+0.20(+4.36%)
Nov 13, 2002	4.621	4.717	4.585	4.603	2,717,174	-0.05(-0.97%)
Nov 12, 2002	4.693	4.718	4.569	4.648	3,638,281	-0.02(-0.41%)
Nov 11, 2002	4.646	4.760	4.604	4.667	2,233,779	+0.00(+0.00%)
Nov 08, 2002	4.779	4.819	4.644	4.667	2,526,053	-0.09(-1.92%)
Nov 07, 2002	4.988	4.988	4.721	4.758	4,802,718	-0.36(-6.98%)
Nov 06, 2002	4.990	5.121	4.930	5.115	2,836,974	+0.13(+2.54%)
Nov 05, 2002	5.064	5.068	4.945	4.989	1,836,621	-0.06(-1.17%)
Nov 04, 2002	5.041	5.156	5.037	5.048	2,141,015	+0.04(+0.81%)

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.