(NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	4.490	4.690	4.250	4.580	5,254,900	-0.09(-1.93%)
Jan 30, 2003	4.600	4.980	4.500	4.670	14,565,900	+0.70(+17.63%)
Jan 29, 2003	3.570	3.980	3.570	3.970	3,403,100	+0.31(+8.47%)
Jan 28, 2003	3.530	3.710	3.500	3.660	2,787,300	+0.16(+4.57%)
Jan 27, 2003	3.510	3.670	3.410	3.500	2,314,200	-0.18(-4.89%)
Jan 24, 2003	3.770	3.790	3.530	3.680	2,329,100	-0.04(-1.08%)
Jan 23, 2003	3.790	3.900	3.700	3.720	1,921,500	+0.01(+0.27%)
Jan 22, 2003	3.700	3.830	3.610	3.710	2,505,900	-0.05(-1.33%)
Jan 21, 2003	3.450	3.940	3.450	3.760	3,489,900	+0.31(+8.99%)
Jan 17, 2003	3.430	3.500	3.310	3.450	5,656,100	-0.13(-3.63%)
Jan 16, 2003	3.600	3.790	3.500	3.580	5,157,800	-0.22(-5.79%)
Jan 15, 2003	4.000	4.040	3.800	3.800	4,758,000	-0.20(-5.00%)
Jan 14, 2003	4.090	4.090	3.800	4.000	8,696,100	-0.09(-2.20%)
Jan 13, 2003	3.550	4.090	3.460	4.090	16,532,100	+0.81(+24.70%)
Jan 10, 2003	2.820	3.290	2.810	3.280	10,405,700	+0.40(+13.89%)
Jan 09, 2003	2.920	2.960	2.820	2.880	2,007,600	-0.08(-2.70%)
Jan 08, 2003	2.990	3.000	2.920	2.960	3,124,700	-0.03(-1.00%)
Jan 07, 2003	2.970	3.090	2.890	2.990	6,413,400	+0.10(+3.46%)
Jan 06, 2003	2.780	2.930	2.750	2.890	4,144,700	+0.10(+3.58%)
Jan 03, 2003	2.840	2.850	2.650	2.790	3,659,100	-0.05(-1.76%)
Jan 02, 2003	2.730	2.890	2.660	2.840	6,862,400	+0.38(+15.45%)
Dec 31, 2002	2.200	2.490	2.200	2.460	3,809,200	+0.28(+12.84%)
Dec 30, 2002	2.300	2.330	2.140	2.180	3,357,600	-0.20(-8.40%)
Dec 27, 2002	2.370	2.420	2.310	2.380	2,091,700	-0.09(-3.64%)
Dec 26, 2002	2.440	2.530	2.440	2.470	2,075,100	+0.03(+1.23%)
Dec 24, 2002	2.370	2.470	2.370	2.440	1,114,300	+0.05(+2.09%)
Dec 23, 2002	2.430	2.530	2.360	2.390	2,083,700	-0.13(-5.16%)
Dec 20, 2002	2.320	2.520	2.300	2.520	2,704,300	+0.15(+6.33%)
Dec 19, 2002	2.450	2.500	2.350	2.370	2,966,900	-0.17(-6.69%)
Dec 18, 2002	2.540	2.550	2.430	2.540	3,513,600	-0.07(-2.68%)
Dec 17, 2002	2.680	2.690	2.520	2.610	2,599,800	-0.09(-3.33%)
Dec 16, 2002	2.600	2.710	2.600	2.700	2,944,500	+0.01(+0.37%)
Dec 13, 2002	2.760	2.790	2.620	2.690	3,077,000	-0.14(-4.95%)
Dec 12, 2002	2.800	2.890	2.800	2.830	2,013,800	-0.04(-1.39%)
Dec 11, 2002	2.900	3.030	2.850	2.870	3,390,900	-0.03(-1.03%)
Dec 10, 2002	2.900	2.950	2.800	2.900	3,268,600	+0.05(+1.75%)
Dec 09, 2002	2.840	3.090	2.800	2.850	5,411,900	-0.05(-1.72%)
Dec 06, 2002	2.820	3.030	2.730	2.900	4,928,100	+0.05(+1.75%)
Dec 05, 2002	2.800	2.900	2.600	2.850	4,786,300	+0.01(+0.35%)
Dec 04, 2002	2.750	3.080	2.070	2.840	11,208,900	-0.03(-1.05%)
Dec 03, 2002	2.390	2.900	2.250	2.870	13,083,100	+0.48(+20.08%)
Dec 02, 2002	2.490	2.590	2.310	2.390	3,174,400	-0.05(-2.05%)
Nov 29, 2002	2.280	2.450	2.270	2.440	1,511,600	+0.17(+7.49%)
Nov 27, 2002	2.510	2.520	2.260	2.270	2,841,700	-0.21(-8.47%)
Nov 26, 2002	2.450	2.560	2.410	2.480	3,556,500	+0.03(+1.22%)
Nov 25, 2002	2.380	2.450	2.260	2.450	4,372,200	+0.21(+9.37%)
Nov 22, 2002	2.340	2.350	2.160	2.240	3,484,400	-0.12(-5.08%)
Nov 21, 2002	2.340	2.430	2.300	2.360	3,549,400	+0.04(+1.72%)
Nov 20, 2002	2.040	2.320	2.030	2.320	3,050,200	+0.21(+9.95%)
Nov 19, 2002	2.100	2.170	2.040	2.110	2,159,300	-0.06(-2.76%)
Nov 18, 2002	2.270	2.300	2.000	2.170	4,209,800	-0.14(-6.06%)
Nov 15, 2002	2.260	2.330	2.230	2.310	2,423,900	+0.05(+2.21%)
Nov 14, 2002	2.380	2.420	2.210	2.260	5,064,000	-0.07(-3.00%)
Nov 13, 2002	2.250	2.380	2.250	2.330	3,219,100	+0.10(+4.48%)
Nov 12, 2002	2.100	2.280	2.100	2.230	4,866,500	+0.14(+6.70%)
Nov 11, 2002	2.400	2.450	2.000	2.090	4,055,100	-0.30(-12.55%)
Nov 08, 2002	2.200	2.480	2.140	2.390	4,141,000	+0.19(+8.64%)
Nov 07, 2002	2.200	2.250	2.120	2.200	3,889,800	+0.00(+0.00%)
Nov 06, 2002	2.100	2.240	2.090	2.200	4,589,700	+0.15(+7.32%)
Nov 05, 2002	2.000	2.090	1.950	2.050	3,359,100	+0.05(+2.50%)
Nov 04, 2002	2.300	2.300	2.000	2.000	5,453,800	-0.06(-2.91%)

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.