Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	4367	4468	4348	4409	50,410,200	+76.80(+1.77%)
Jan 30, 2003	4309	4341	4193	4332	62,130,200	+28.70(+0.67%)
Jan 29, 2003	4358	4392	4271	4304	56,237,000	-11.00(-0.25%)
Jan 28, 2003	4459	4461	4314	4314	58,579,600	+0.00(+0.00%)
Jan 27, 2003	4459	4461	4314	4314	0	-162.90(-3.64%)
Jan 25, 2003	4524	4564	4477	4477	43,066,400	-50.90(-1.12%)
Jan 24, 2003	4564	4593	4492	4528	61,357,200	+8.10(+0.18%)
Jan 23, 2003	4648	4663	4520	4520	61,285,800	-130.40(-2.80%)
Jan 22, 2003	4720	4752	4647	4651	48,379,000	-29.10(-0.62%)
Jan 21, 2003	4764	4786	4680	4680	36,947,800	+0.00(+0.00%)
Jan 20, 2003	4764	4786	4680	4680	0	-73.90(-1.55%)
Jan 18, 2003	4872	4872	4743	4754	89,405,600	-75.60(-1.57%)
Jan 17, 2003	4867	4888	4826	4829	40,511,400	-30.80(-0.63%)
Jan 16, 2003	4964	5001	4851	4860	53,574,200	-105.30(-2.12%)
Jan 15, 2003	4890	4965	4875	4965	43,241,000	+77.50(+1.59%)
Jan 14, 2003	4880	4927	4864	4888	40,850,000	+0.00(+0.00%)
Jan 13, 2003	4880	4927	4864	4888	0	+33.60(+0.69%)
Jan 11, 2003	4876	4908	4814	4854	50,426,400	-3.70(-0.08%)
Jan 10, 2003	4850	4876	4790	4858	53,250,400	-24.40(-0.50%)
Jan 09, 2003	4863	4895	4839	4882	43,157,200	-4.70(-0.10%)
Jan 08, 2003	4936	4939	4835	4887	37,996,600	-29.20(-0.59%)
Jan 07, 2003	4914	4943	4846	4916	39,721,000	+0.00(+0.00%)
Jan 06, 2003	4914	4943	4846	4916	0	+16.70(+0.34%)
Jan 04, 2003	4816	4903	4808	4900	41,552,600	+0.00(+0.00%)
Jan 03, 2003	4816	4903	4808	4900	0	+268.70(+5.80%)
Dec 31, 2002	4580	4675	4579	4631	18,504,000	+0.00(+0.00%)
Dec 30, 2002	4580	4675	4579	4631	0	+56.90(+1.24%)
Dec 28, 2002	4698	4698	4574	4574	19,755,800	+0.00(+0.00%)
Dec 27, 2002	4698	4698	4574	4574	0	-157.40(-3.33%)
Dec 24, 2002	4788	4804	4723	4731	22,894,400	+0.00(+0.00%)
Dec 23, 2002	4788	4804	4723	4731	0	-43.30(-0.91%)
Dec 21, 2002	4760	4812	4726	4775	59,180,400	-7.00(-0.15%)
Dec 20, 2002	4832	4863	4757	4782	45,590,400	-23.00(-0.48%)
Dec 19, 2002	4883	4901	4804	4805	43,183,200	-97.70(-1.99%)
Dec 18, 2002	4958	4962	4871	4902	53,444,800	-37.80(-0.77%)
Dec 17, 2002	4820	4955	4819	4940	35,274,600	+0.00(+0.00%)
Dec 16, 2002	4820	4955	4819	4940	0	+92.40(+1.91%)
Dec 14, 2002	4862	4878	4823	4848	44,657,400	-32.30(-0.66%)
Dec 13, 2002	4902	4933	4848	4880	45,556,400	-25.80(-0.53%)
Dec 12, 2002	4926	4967	4880	4906	46,531,600	-3.50(-0.07%)
Dec 11, 2002	4861	4920	4842	4909	42,276,600	+46.30(+0.95%)
Dec 10, 2002	4922	4959	4856	4863	42,089,800	+0.00(+0.00%)
Dec 09, 2002	4922	4959	4856	4863	0	-71.80(-1.45%)
Dec 07, 2002	4969	4986	4858	4935	41,960,400	-15.90(-0.32%)
Dec 06, 2002	5029	5068	4946	4951	38,087,200	-59.70(-1.19%)
Dec 05, 2002	4982	5020	4935	5010	49,441,400	+6.40(+0.13%)
Dec 04, 2002	5134	5144	5001	5004	49,628,800	-146.50(-2.84%)
Dec 03, 2002	5135	5209	5109	5150	0	+0.00(+0.00%)
Dec 02, 2002	5135	5209	5109	5150	0	+33.00(+0.64%)
Nov 30, 2002	5162	5197	5106	5118	0	-32.40(-0.63%)
Nov 29, 2002	5200	5213	5146	5150	0	-32.00(-0.62%)
Nov 28, 2002	5072	5199	5055	5182	0	+89.90(+1.77%)
Nov 27, 2002	5132	5163	5073	5092	0	-59.60(-1.16%)
Nov 26, 2002	5172	5180	5126	5152	0	+0.00(+0.00%)
Nov 25, 2002	5172	5180	5126	5152	0	-9.20(-0.18%)
Nov 23, 2002	5136	5172	5111	5161	0	+26.50(+0.52%)
Nov 22, 2002	5111	5134	5069	5134	0	+100.00(+1.99%)
Nov 21, 2002	5038	5062	4951	5034	0	+34.10(+0.68%)
Nov 20, 2002	4999	5031	4984	5000	0	-33.70(-0.67%)
Nov 19, 2002	5039	5101	5029	5034	0	+0.00(+0.00%)
Nov 18, 2002	5039	5101	5029	5034	0	+6.30(+0.13%)
Nov 16, 2002	4994	5028	4977	5028	0	+78.20(+1.58%)
Nov 15, 2002	4840	4983	4819	4949	0	+117.10(+2.42%)
Nov 14, 2002	4822	4855	4779	4832	0	-23.00(-0.47%)
Nov 13, 2002	4794	4868	4777	4855	0	+63.40(+1.32%)
Nov 12, 2002	4810	4817	4751	4792	0	+0.00(+0.00%)
Nov 11, 2002	4810	4817	4751	4792	0	-53.50(-1.10%)
Nov 09, 2002	4866	4928	4836	4845	0	-53.80(-1.10%)
Nov 08, 2002	5044	5066	4891	4899	0	-112.40(-2.24%)
Nov 07, 2002	5081	5122	5012	5012	0	-27.50(-0.55%)
Nov 06, 2002	4985	5040	4954	5039	0	+12.30(+0.24%)
Nov 05, 2002	4978	5054	4971	5027	0	+0.00(+0.00%)
Nov 04, 2002	4978	5054	4971	5027	0	+132.80(+2.71%)
Nov 02, 2002	4931	4940	4844	4894	0	-55.10(-1.11%)

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.