Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	4.658	4.658	4.642	4.642	20,521	-0.01(-0.23%)
Jan 30, 2003	4.652	4.652	4.652	4.652	760	-0.01(-0.11%)
Jan 29, 2003	4.668	4.668	4.658	4.658	1,140	-0.01(-0.23%)
Jan 28, 2003	4.637	4.668	4.637	4.668	1,520	+0.04(+0.80%)
Jan 27, 2003	4.631	4.631	4.579	4.631	12,350	-0.03(-0.56%)
Jan 24, 2003	4.689	4.694	4.637	4.658	8,550	-0.02(-0.34%)
Jan 23, 2003	4.679	4.710	4.673	4.673	3,230	-0.04(-0.78%)
Jan 22, 2003	4.637	4.710	4.631	4.710	17,481	+0.08(+1.70%)
Jan 21, 2003	4.721	4.731	4.631	4.631	4,750	-0.09(-1.90%)
Jan 17, 2003	4.721	4.721	4.721	4.721	380	+0.00(+0.00%)
Jan 16, 2003	4.663	4.721	4.673	4.721	6,080	+0.06(+1.24%)
Jan 15, 2003	4.663	4.663	4.663	4.663	950	-0.02(-0.34%)
Jan 14, 2003	4.673	4.684	4.673	4.679	6,840	+0.01(+0.11%)
Jan 13, 2003	4.673	4.673	4.673	4.673	950	+0.01(+0.11%)
Jan 10, 2003	4.668	4.668	4.668	4.668	190	+0.00(+0.00%)
Jan 09, 2003	4.668	4.668	4.668	4.668	1,900	+0.00(+0.00%)
Jan 08, 2003	4.605	4.668	4.605	4.668	64,223	+0.06(+1.37%)
Jan 07, 2003	4.663	4.663	4.605	4.605	30,021	-0.04(-0.79%)
Jan 06, 2003	4.594	4.652	4.594	4.642	36,292	+0.09(+1.97%)
Jan 03, 2003	4.573	4.573	4.552	4.552	950	-0.04(-0.92%)
Jan 02, 2003	4.631	4.652	4.594	4.594	7,600	-0.03(-0.57%)
Dec 31, 2002	4.542	4.621	4.531	4.621	10,450	+0.08(+1.74%)
Dec 30, 2002	4.563	4.563	4.542	4.542	2,280	-0.04(-0.80%)
Dec 27, 2002	4.500	4.579	4.500	4.579	9,690	+0.08(+1.75%)
Dec 26, 2002	4.452	4.500	4.452	4.500	2,470	+0.07(+1.54%)
Dec 24, 2002	4.431	4.431	4.431	4.431	1,900	+0.01(+0.24%)
Dec 23, 2002	4.421	4.426	4.421	4.421	9,880	-0.05(-1.18%)
Dec 20, 2002	4.537	4.537	4.473	4.473	5,700	-0.04(-0.82%)
Dec 19, 2002	4.510	4.510	4.510	4.510	0	+0.00(+0.00%)
Dec 18, 2002	4.489	4.526	4.479	4.510	4,940	+0.01(+0.23%)
Dec 17, 2002	4.568	4.594	4.500	4.500	6,080	-0.07(-1.50%)
Dec 16, 2002	4.568	4.568	4.568	4.568	190	-0.03(-0.57%)
Dec 13, 2002	4.610	4.610	4.579	4.594	3,800	-0.04(-0.91%)
Dec 12, 2002	4.631	4.642	4.605	4.637	5,890	-0.01(-0.23%)
Dec 11, 2002	4.647	4.647	4.631	4.647	10,260	+0.02(+0.34%)
Dec 10, 2002	4.626	4.647	4.626	4.631	4,180	-0.01(-0.23%)
Dec 09, 2002	4.684	4.705	4.631	4.642	22,991	-0.05(-1.12%)
Dec 06, 2002	4.684	4.694	4.684	4.694	2,090	+0.04(+0.79%)
Dec 05, 2002	4.658	4.658	4.658	4.658	190	+0.03(+0.57%)
Dec 04, 2002	4.616	4.631	4.616	4.631	760	+0.00(+0.00%)
Dec 03, 2002	4.605	4.631	4.605	4.631	1,520	+0.05(+1.15%)
Dec 02, 2002	4.758	4.758	4.579	4.579	16,531	-0.23(-4.81%)
Nov 29, 2002	4.810	4.810	4.810	4.810	190	-0.01(-0.11%)
Nov 27, 2002	4.779	4.842	4.763	4.816	19,951	+0.03(+0.66%)
Nov 26, 2002	4.789	4.789	4.768	4.784	3,990	+0.02(+0.44%)
Nov 25, 2002	4.710	4.763	4.710	4.763	10,830	+0.00(+0.00%)
Nov 22, 2002	4.763	4.763	4.763	4.763	570	+0.03(+0.56%)
Nov 21, 2002	4.763	4.794	4.689	4.737	17,291	-0.05(-1.10%)
Nov 20, 2002	4.894	5.073	4.710	4.789	31,921	-0.11(-2.15%)
Nov 19, 2002	4.521	4.968	4.521	4.894	55,483	+0.38(+8.39%)
Nov 18, 2002	4.273	4.552	4.273	4.516	37,622	+0.27(+6.45%)
Nov 15, 2002	4.131	4.242	4.131	4.242	30,781	+0.08(+2.03%)
Nov 14, 2002	4.105	4.158	4.105	4.158	1,900	+0.05(+1.15%)
Nov 13, 2002	4.105	4.110	4.105	4.110	380	-0.02(-0.38%)
Nov 12, 2002	4.021	4.126	4.021	4.126	4,180	+0.12(+3.02%)
Nov 11, 2002	4.005	4.005	4.005	4.005	570	+0.01(+0.13%)
Nov 08, 2002	3.947	4.000	3.947	4.000	3,230	+0.08(+2.01%)
Nov 07, 2002	3.973	3.973	3.894	3.921	5,320	-0.08(-1.97%)
Nov 06, 2002	3.947	4.000	3.947	4.000	16,150	+0.06(+1.60%)
Nov 05, 2002	3.900	3.942	3.900	3.937	2,090	+0.04(+1.08%)
Nov 04, 2002	3.900	3.900	3.868	3.894	26,601	-0.01(-0.13%)

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.