Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	5.337	5.449	5.320	5.410	3,273,838	+0.05(+0.93%)
Jan 30, 2003	5.532	5.551	5.357	5.361	2,832,738	-0.23(-4.09%)
Jan 29, 2003	5.440	5.604	5.399	5.589	3,103,864	+0.11(+2.00%)
Jan 28, 2003	5.413	5.494	5.330	5.480	3,805,929	+0.09(+1.73%)
Jan 27, 2003	5.534	5.580	5.345	5.387	2,793,478	-0.17(-3.13%)
Jan 24, 2003	5.591	5.598	5.487	5.561	2,375,472	-0.07(-1.21%)
Jan 23, 2003	5.534	5.629	5.434	5.629	2,336,212	+0.12(+2.22%)
Jan 22, 2003	5.591	5.591	5.475	5.507	2,738,514	-0.08(-1.51%)
Jan 21, 2003	5.705	5.719	5.571	5.591	2,101,113	-0.06(-1.13%)
Jan 17, 2003	5.693	5.737	5.626	5.655	1,740,843	-0.04(-0.67%)
Jan 16, 2003	5.591	5.724	5.579	5.693	2,305,266	+0.13(+2.37%)
Jan 15, 2003	5.587	5.615	5.534	5.561	1,060,949	-0.02(-0.37%)
Jan 14, 2003	5.570	5.605	5.537	5.581	1,355,169	-0.01(-0.17%)
Jan 13, 2003	5.628	5.693	5.591	5.591	2,278,477	-0.03(-0.58%)
Jan 10, 2003	5.580	5.662	5.528	5.624	1,955,157	+0.00(+0.06%)
Jan 09, 2003	5.524	5.624	5.524	5.620	2,207,808	+0.10(+1.74%)
Jan 08, 2003	5.414	5.580	5.396	5.524	3,024,420	+0.11(+2.04%)
Jan 07, 2003	5.353	5.443	5.337	5.414	1,564,403	+0.07(+1.26%)
Jan 06, 2003	5.391	5.422	5.326	5.347	3,326,031	-0.08(-1.46%)
Jan 03, 2003	5.446	5.504	5.401	5.426	3,654,893	-0.07(-1.28%)
Jan 02, 2003	5.184	5.507	5.140	5.496	4,419,774	+0.31(+6.06%)
Dec 31, 2002	5.180	5.220	5.098	5.182	1,515,443	+0.01(+0.17%)
Dec 30, 2002	5.217	5.223	5.093	5.173	2,165,777	-0.03(-0.64%)
Dec 27, 2002	5.302	5.302	5.207	5.207	2,291,871	-0.10(-1.86%)
Dec 26, 2002	5.283	5.363	5.273	5.305	930,697	+0.02(+0.45%)
Dec 24, 2002	5.337	5.337	5.266	5.282	613,844	-0.04(-0.75%)
Dec 23, 2002	5.379	5.379	5.304	5.322	1,044,321	-0.06(-1.07%)
Dec 20, 2002	5.386	5.386	5.315	5.379	3,293,237	+0.03(+0.51%)
Dec 19, 2002	5.183	5.401	5.183	5.352	4,561,572	+0.15(+2.79%)
Dec 18, 2002	5.159	5.231	5.113	5.207	2,984,236	+0.07(+1.31%)
Dec 17, 2002	5.142	5.218	5.124	5.140	3,252,591	-0.00(-0.02%)
Dec 16, 2002	4.925	5.147	4.925	5.141	2,267,853	+0.24(+4.81%)
Dec 13, 2002	4.980	4.990	4.877	4.905	2,496,948	-0.11(-2.24%)
Dec 12, 2002	4.869	5.034	4.841	5.017	2,529,742	+0.15(+3.05%)
Dec 11, 2002	4.796	4.870	4.712	4.869	1,757,471	+0.05(+1.12%)
Dec 10, 2002	4.804	4.820	4.667	4.815	2,820,267	+0.03(+0.54%)
Dec 09, 2002	4.871	4.908	4.788	4.789	1,360,712	-0.06(-1.18%)
Dec 06, 2002	4.763	4.893	4.728	4.846	1,326,994	+0.03(+0.65%)
Dec 05, 2002	4.892	4.898	4.788	4.815	1,328,380	-0.06(-1.16%)
Dec 04, 2002	4.747	4.876	4.741	4.871	3,128,806	+0.10(+2.18%)
Dec 03, 2002	4.996	4.997	4.747	4.767	3,938,028	-0.25(-5.05%)
Dec 02, 2002	5.120	5.182	5.007	5.021	3,285,385	-0.06(-1.19%)
Nov 29, 2002	5.151	5.169	5.080	5.081	659,571	-0.08(-1.57%)
Nov 27, 2002	4.967	5.166	4.958	5.163	1,974,095	+0.22(+4.51%)
Nov 26, 2002	5.017	5.115	4.925	4.940	2,101,113	-0.10(-2.02%)
Nov 25, 2002	4.958	5.087	4.942	5.041	1,600,430	+0.09(+1.81%)
Nov 22, 2002	4.974	5.020	4.930	4.951	2,092,337	-0.02(-0.50%)
Nov 21, 2002	4.869	5.007	4.861	4.976	4,418,850	+0.13(+2.61%)
Nov 20, 2002	4.704	4.865	4.631	4.850	3,568,058	+0.15(+3.11%)
Nov 19, 2002	4.806	4.837	4.671	4.704	3,837,337	-0.10(-2.14%)
Nov 18, 2002	4.964	4.969	4.770	4.806	2,340,369	-0.09(-1.90%)
Nov 15, 2002	4.820	4.910	4.812	4.899	2,020,745	+0.05(+1.07%)
Nov 14, 2002	4.731	4.855	4.709	4.848	2,518,657	+0.20(+4.36%)
Nov 13, 2002	4.663	4.761	4.628	4.645	2,692,325	-0.05(-0.97%)
Nov 12, 2002	4.736	4.762	4.612	4.691	3,605,009	-0.02(-0.41%)
Nov 11, 2002	4.688	4.804	4.646	4.710	2,213,351	+0.00(+0.00%)
Nov 08, 2002	4.823	4.864	4.687	4.710	2,502,953	-0.09(-1.92%)
Nov 07, 2002	5.034	5.034	4.764	4.802	4,758,797	-0.36(-6.98%)
Nov 06, 2002	5.036	5.168	4.975	5.163	2,811,030	+0.13(+2.54%)
Nov 05, 2002	5.111	5.115	4.990	5.035	1,819,825	-0.06(-1.17%)
Nov 04, 2002	5.088	5.204	5.084	5.094	2,121,436	+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.