Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	3.998	4.100	3.998	4.070	4,383,498	-0.01(-0.23%)
Jan 30, 2003	4.136	4.258	4.054	4.079	5,470,342	-0.05(-1.32%)
Jan 29, 2003	4.028	4.134	3.989	4.134	4,655,209	+0.07(+1.81%)
Jan 28, 2003	4.112	4.120	3.998	4.061	5,299,324	+0.01(+0.19%)
Jan 27, 2003	4.012	4.192	4.003	4.053	5,814,616	+0.04(+1.05%)
Jan 24, 2003	4.190	4.192	3.996	4.011	4,881,208	-0.18(-4.26%)
Jan 23, 2003	4.176	4.223	4.075	4.189	7,066,404	+0.06(+1.56%)
Jan 22, 2003	4.228	4.262	4.067	4.125	8,769,553	-0.10(-2.41%)
Jan 21, 2003	4.377	4.394	4.226	4.226	6,356,759	-0.13(-2.91%)
Jan 17, 2003	4.348	4.402	4.314	4.353	7,028,365	-0.08(-1.83%)
Jan 16, 2003	4.685	4.721	4.253	4.434	22,927,616	-0.24(-5.18%)
Jan 15, 2003	4.785	4.849	4.630	4.677	2,945,347	-0.10(-2.00%)
Jan 14, 2003	4.785	4.849	4.727	4.772	3,441,140	-0.01(-0.23%)
Jan 13, 2003	4.852	4.888	4.732	4.783	4,187,866	-0.07(-1.42%)
Jan 10, 2003	4.705	4.872	4.702	4.852	4,447,430	+0.02(+0.32%)
Jan 09, 2003	4.786	4.849	4.732	4.836	5,933,210	+0.27(+5.85%)
Jan 08, 2003	4.608	4.747	4.560	4.569	4,738,001	-0.04(-0.81%)
Jan 07, 2003	4.505	4.646	4.505	4.606	5,650,310	+0.07(+1.48%)
Jan 06, 2003	4.497	4.566	4.463	4.539	3,298,252	+0.00(+0.10%)
Jan 03, 2003	4.686	4.686	4.508	4.535	4,068,313	-0.15(-3.21%)
Jan 02, 2003	4.552	4.685	4.513	4.685	4,788,507	+0.19(+4.14%)
Dec 31, 2002	4.394	4.500	4.325	4.499	5,109,446	+0.11(+2.42%)
Dec 30, 2002	4.306	4.412	4.231	4.392	3,839,436	+0.09(+2.04%)
Dec 27, 2002	4.344	4.348	4.284	4.305	2,477,365	-0.02(-0.51%)
Dec 26, 2002	4.348	4.450	4.317	4.326	3,639,329	-0.04(-0.86%)
Dec 24, 2002	4.325	4.392	4.301	4.364	1,316,360	+0.01(+0.22%)
Dec 23, 2002	4.525	4.525	4.334	4.355	5,635,606	-0.17(-3.73%)
Dec 20, 2002	4.434	4.527	4.419	4.524	6,103,269	+0.11(+2.48%)
Dec 19, 2002	4.481	4.560	4.412	4.414	5,223,245	-0.05(-1.09%)
Dec 18, 2002	4.458	4.495	4.356	4.463	6,509,557	-0.01(-0.17%)
Dec 17, 2002	4.560	4.561	4.427	4.470	5,852,975	-0.12(-2.52%)
Dec 16, 2002	4.495	4.621	4.494	4.586	7,541,100	+0.09(+2.05%)
Dec 13, 2002	4.628	4.628	4.442	4.494	5,758,356	-0.13(-2.87%)
Dec 12, 2002	4.677	4.677	4.552	4.627	4,688,773	-0.03(-0.54%)
Dec 11, 2002	4.718	4.732	4.630	4.652	5,338,322	-0.10(-2.20%)
Dec 10, 2002	4.677	4.757	4.603	4.757	3,472,786	+0.08(+1.81%)
Dec 09, 2002	4.771	4.771	4.646	4.672	4,098,041	-0.10(-2.03%)
Dec 06, 2002	4.777	4.807	4.694	4.769	3,895,696	-0.05(-0.97%)
Dec 05, 2002	4.890	4.916	4.711	4.816	4,479,076	-0.07(-1.47%)
Dec 04, 2002	4.677	4.990	4.661	4.888	9,839,775	-0.11(-2.28%)
Dec 03, 2002	5.163	5.163	4.971	5.002	4,278,010	-0.16(-3.09%)
Dec 02, 2002	5.240	5.434	5.134	5.162	7,301,674	+0.05(+0.98%)
Nov 29, 2002	5.123	5.146	5.052	5.112	2,226,751	-0.01(-0.21%)
Nov 27, 2002	4.974	5.143	4.936	5.123	3,076,088	+0.19(+3.80%)
Nov 26, 2002	4.974	4.982	4.865	4.935	3,251,262	-0.03(-0.50%)
Nov 25, 2002	5.063	5.063	4.869	4.960	7,333,001	-0.10(-2.01%)
Nov 22, 2002	5.130	5.248	5.055	5.062	6,250,312	-0.07(-1.31%)
Nov 21, 2002	5.060	5.138	5.013	5.129	3,033,254	+0.13(+2.63%)
Nov 20, 2002	4.796	5.015	4.780	4.997	3,392,871	+0.23(+4.79%)
Nov 19, 2002	4.962	4.962	4.747	4.769	5,763,790	-0.19(-3.85%)
Nov 18, 2002	5.094	5.105	4.911	4.960	4,939,387	-0.18(-3.50%)
Nov 15, 2002	5.077	5.154	5.048	5.140	5,106,249	+0.06(+1.17%)
Nov 14, 2002	4.780	5.099	4.780	5.080	6,424,207	+0.30(+6.32%)
Nov 13, 2002	4.661	4.779	4.555	4.779	6,763,047	+0.12(+2.55%)
Nov 12, 2002	4.680	4.724	4.597	4.660	5,458,195	+0.10(+2.13%)
Nov 11, 2002	4.691	4.692	4.549	4.563	3,178,060	-0.13(-2.73%)
Nov 08, 2002	4.849	4.888	4.658	4.691	5,283,980	-0.20(-4.03%)
Nov 07, 2002	4.860	4.951	4.824	4.888	6,071,942	+0.14(+2.90%)
Nov 06, 2002	4.735	4.810	4.581	4.750	5,998,420	+0.02(+0.36%)
Nov 05, 2002	4.692	4.761	4.646	4.733	5,373,165	+0.04(+0.87%)
Nov 04, 2002	4.922	4.922	4.630	4.692	8,256,179	-0.23(-4.64%)

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.