Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	4.078	4.107	4.043	4.094	316,843	+0.03(+0.63%)
Jan 30, 2003	4.142	4.148	4.059	4.068	511,461	-0.05(-1.24%)
Jan 29, 2003	4.116	4.135	4.062	4.119	411,488	+0.00(+0.08%)
Jan 28, 2003	4.116	4.123	4.097	4.116	391,744	+0.02(+0.47%)
Jan 27, 2003	4.174	4.174	4.056	4.097	1,023,236	-0.08(-1.98%)
Jan 24, 2003	4.180	4.228	4.158	4.180	1,848,721	-0.37(-8.07%)
Jan 23, 2003	4.579	4.588	4.502	4.547	835,512	-0.02(-0.35%)
Jan 22, 2003	4.572	4.582	4.525	4.563	657,190	-0.01(-0.21%)
Jan 21, 2003	4.643	4.646	4.502	4.572	491,717	-0.04(-0.90%)
Jan 17, 2003	4.655	4.655	4.604	4.614	293,338	-0.04(-0.89%)
Jan 16, 2003	4.643	4.681	4.633	4.655	513,028	+0.04(+0.90%)
Jan 15, 2003	4.694	4.697	4.614	4.614	446,902	-0.07(-1.57%)
Jan 14, 2003	4.703	4.716	4.668	4.687	649,982	-0.01(-0.27%)
Jan 13, 2003	4.707	4.754	4.678	4.700	454,110	-0.02(-0.41%)
Jan 10, 2003	4.742	4.770	4.700	4.719	307,127	-0.02(-0.40%)
Jan 09, 2003	4.691	4.761	4.681	4.738	403,340	+0.05(+1.09%)
Jan 08, 2003	4.703	4.703	4.662	4.687	373,254	-0.01(-0.27%)
Jan 07, 2003	4.630	4.758	4.627	4.700	419,636	+0.07(+1.45%)
Jan 06, 2003	4.467	4.643	4.451	4.633	592,317	+0.17(+3.86%)
Jan 03, 2003	4.477	4.477	4.407	4.461	158,578	+0.01(+0.29%)
Jan 02, 2003	4.231	4.448	4.231	4.448	190,231	+0.22(+5.21%)
Dec 31, 2002	4.212	4.244	4.212	4.228	263,879	-0.01(-0.15%)
Dec 30, 2002	4.289	4.289	4.206	4.234	285,190	-0.05(-1.27%)
Dec 27, 2002	4.273	4.292	4.257	4.289	216,243	-0.03(-0.59%)
Dec 26, 2002	4.387	4.387	4.298	4.314	194,932	+0.01(+0.15%)
Dec 24, 2002	4.298	4.327	4.285	4.308	68,947	-0.02(-0.44%)
Dec 23, 2002	4.397	4.397	4.301	4.327	266,072	+0.00(+0.00%)
Dec 20, 2002	4.314	4.375	4.311	4.327	268,580	-0.02(-0.44%)
Dec 19, 2002	4.368	4.429	4.308	4.346	162,025	-0.07(-1.59%)
Dec 18, 2002	4.387	4.442	4.378	4.416	170,173	-0.01(-0.29%)
Dec 17, 2002	4.438	4.480	4.429	4.429	227,211	-0.04(-0.86%)
Dec 16, 2002	4.435	4.502	4.435	4.467	212,482	+0.06(+1.30%)
Dec 13, 2002	4.477	4.477	4.387	4.410	149,176	-0.07(-1.50%)
Dec 12, 2002	4.451	4.483	4.423	4.477	191,798	-0.01(-0.14%)
Dec 11, 2002	4.464	4.499	4.435	4.483	161,398	+0.02(+0.43%)
Dec 10, 2002	4.403	4.467	4.403	4.464	145,728	+0.06(+1.38%)
Dec 09, 2002	4.544	4.544	4.400	4.403	203,707	-0.14(-3.09%)
Dec 06, 2002	4.531	4.569	4.493	4.544	298,666	-0.01(-0.14%)
Dec 05, 2002	4.608	4.665	4.544	4.550	251,343	-0.12(-2.60%)
Dec 04, 2002	4.786	4.786	4.649	4.671	275,161	-0.15(-3.05%)
Dec 03, 2002	4.825	4.863	4.789	4.818	310,888	-0.04(-0.79%)
Dec 02, 2002	5.424	5.424	4.825	4.856	328,125	+0.02(+0.46%)
Nov 29, 2002	4.834	4.856	4.818	4.834	125,358	+0.01(+0.13%)
Nov 27, 2002	4.815	4.847	4.786	4.828	394,878	+0.04(+0.93%)
Nov 26, 2002	4.758	4.802	4.722	4.783	234,106	-0.02(-0.46%)
Nov 25, 2002	4.783	4.818	4.738	4.805	288,950	+0.05(+1.07%)
Nov 22, 2002	4.659	4.770	4.655	4.754	276,415	+0.03(+0.54%)
Nov 21, 2002	4.617	4.729	4.608	4.729	284,249	+0.14(+3.06%)
Nov 20, 2002	4.525	4.611	4.515	4.588	223,137	+0.08(+1.84%)
Nov 19, 2002	4.592	4.595	4.499	4.505	157,324	-0.06(-1.40%)
Nov 18, 2002	4.563	4.595	4.521	4.569	261,685	+0.02(+0.35%)
Nov 15, 2002	4.560	4.563	4.518	4.553	207,781	+0.03(+0.56%)
Nov 14, 2002	4.493	4.560	4.493	4.528	228,152	+0.07(+1.50%)
Nov 13, 2002	4.499	4.499	4.356	4.461	149,489	+0.01(+0.21%)
Nov 12, 2002	4.419	4.496	4.419	4.451	185,843	+0.02(+0.43%)
Nov 11, 2002	4.483	4.496	4.416	4.432	204,647	-0.08(-1.84%)
Nov 08, 2002	4.505	4.537	4.470	4.515	233,793	+0.02(+0.43%)
Nov 07, 2002	4.544	4.544	4.470	4.496	165,786	-0.07(-1.54%)
Nov 06, 2002	4.525	4.566	4.474	4.566	159,518	+0.07(+1.63%)
Nov 05, 2002	4.505	4.563	4.490	4.493	270,773	-0.01(-0.21%)
Nov 04, 2002	4.464	4.627	4.464	4.502	269,833	+0.07(+1.66%)

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.