Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	4.300	4.426	4.300	4.426	11,815,409	+0.11(+2.57%)
Jan 30, 2003	4.318	4.360	4.302	4.315	10,972,799	-0.01(-0.34%)
Jan 29, 2003	4.237	4.330	4.204	4.330	13,351,671	+0.09(+2.19%)
Jan 28, 2003	4.185	4.246	4.164	4.237	11,009,046	+0.08(+1.96%)
Jan 27, 2003	4.263	4.263	4.147	4.155	11,058,202	-0.11(-2.69%)
Jan 24, 2003	4.270	4.333	4.254	4.270	16,270,766	+0.00(+0.02%)
Jan 23, 2003	4.204	4.285	4.204	4.269	18,820,940	+0.10(+2.47%)
Jan 22, 2003	4.194	4.272	4.154	4.166	14,991,210	-0.02(-0.49%)
Jan 21, 2003	4.246	4.288	4.185	4.187	8,850,137	-0.06(-1.40%)
Jan 17, 2003	4.141	4.272	4.129	4.246	10,558,197	+0.10(+2.53%)
Jan 16, 2003	4.134	4.151	4.078	4.142	10,504,076	+0.01(+0.32%)
Jan 15, 2003	4.166	4.181	4.098	4.129	11,428,117	-0.01(-0.30%)
Jan 14, 2003	4.161	4.161	4.116	4.141	8,804,953	-0.02(-0.48%)
Jan 13, 2003	4.169	4.221	4.136	4.161	9,806,452	-0.04(-0.96%)
Jan 10, 2003	4.229	4.238	4.176	4.202	8,397,799	-0.05(-1.24%)
Jan 09, 2003	4.255	4.297	4.205	4.255	8,752,321	+0.00(+0.00%)
Jan 08, 2003	4.229	4.280	4.215	4.255	7,053,694	+0.04(+0.86%)
Jan 07, 2003	4.250	4.250	4.166	4.218	10,606,361	-0.03(-0.73%)
Jan 06, 2003	4.350	4.367	4.239	4.250	11,645,596	-0.11(-2.52%)
Jan 03, 2003	4.330	4.385	4.315	4.359	10,326,318	+0.04(+1.01%)
Jan 02, 2003	4.205	4.315	4.169	4.315	12,502,606	+0.11(+2.65%)
Dec 31, 2002	4.210	4.224	4.159	4.204	5,706,114	-0.01(-0.12%)
Dec 30, 2002	4.146	4.223	4.103	4.209	7,992,134	+0.07(+1.64%)
Dec 27, 2002	4.217	4.217	4.141	4.141	4,191,699	-0.05(-1.13%)
Dec 26, 2002	4.259	4.259	4.179	4.189	4,847,615	-0.05(-1.28%)
Dec 24, 2002	4.229	4.262	4.214	4.243	3,686,233	+0.03(+0.66%)
Dec 23, 2002	4.098	4.221	4.088	4.215	9,141,103	+0.13(+3.24%)
Dec 20, 2002	4.109	4.148	4.035	4.083	14,323,875	-0.05(-1.11%)
Dec 19, 2002	4.154	4.219	4.066	4.129	11,514,016	-0.00(-0.01%)
Dec 18, 2002	4.149	4.176	4.092	4.129	6,617,245	-0.02(-0.43%)
Dec 17, 2002	4.139	4.176	4.133	4.147	6,464,314	-0.02(-0.41%)
Dec 16, 2002	4.125	4.164	4.099	4.164	15,886,949	+0.04(+0.95%)
Dec 13, 2002	4.234	4.239	4.091	4.125	10,349,159	-0.09(-2.20%)
Dec 12, 2002	4.194	4.221	4.174	4.217	8,606,838	+0.03(+0.83%)
Dec 11, 2002	4.164	4.214	4.154	4.183	7,164,916	+0.06(+1.53%)
Dec 10, 2002	4.075	4.165	4.075	4.120	11,025,431	+0.04(+1.10%)
Dec 09, 2002	4.197	4.254	4.068	4.075	13,755,846	-0.12(-2.90%)
Dec 06, 2002	4.194	4.266	4.169	4.197	12,197,737	+0.00(+0.06%)
Dec 05, 2002	4.184	4.209	4.053	4.194	19,457,988	+0.01(+0.26%)
Dec 04, 2002	3.973	4.204	3.949	4.183	26,588,146	+0.21(+5.26%)
Dec 03, 2002	3.860	3.986	3.840	3.974	20,004,666	+0.11(+2.97%)
Dec 02, 2002	4.121	4.139	3.847	3.859	25,080,188	-0.24(-5.89%)
Nov 29, 2002	4.048	4.119	4.048	4.101	7,087,954	+0.05(+1.32%)
Nov 27, 2002	4.078	4.085	4.017	4.048	18,125,302	+0.06(+1.63%)
Nov 26, 2002	3.902	4.017	3.902	3.983	38,504,352	+0.13(+3.47%)
Nov 25, 2002	4.175	4.175	3.778	3.849	70,513,112	-0.41(-9.66%)
Nov 22, 2002	4.309	4.380	4.242	4.261	20,422,744	-0.01(-0.32%)
Nov 21, 2002	4.527	4.531	4.185	4.274	47,146,940	-0.24(-5.42%)
Nov 20, 2002	4.486	4.553	4.446	4.519	23,214,728	-0.09(-1.91%)
Nov 19, 2002	4.681	4.685	4.560	4.607	9,925,619	-0.07(-1.58%)
Nov 18, 2002	4.685	4.726	4.657	4.681	7,465,813	+0.00(+0.08%)
Nov 15, 2002	4.562	4.705	4.552	4.677	9,691,257	+0.11(+2.43%)
Nov 14, 2002	4.582	4.625	4.553	4.567	10,802,986	+0.03(+0.57%)
Nov 13, 2002	4.485	4.582	4.484	4.541	10,915,202	+0.04(+0.97%)
Nov 12, 2002	4.431	4.531	4.398	4.497	13,549,786	+0.07(+1.51%)
Nov 11, 2002	4.446	4.469	4.305	4.430	21,578,664	+0.06(+1.34%)
Nov 08, 2002	4.785	4.785	4.356	4.372	47,505,432	-0.41(-8.63%)
Nov 07, 2002	4.766	4.839	4.741	4.785	9,745,876	+0.03(+0.54%)
Nov 06, 2002	4.632	4.793	4.612	4.759	14,119,802	+0.17(+3.63%)
Nov 05, 2002	4.700	4.745	4.551	4.592	11,419,676	-0.11(-2.36%)
Nov 04, 2002	4.747	4.783	4.679	4.703	10,727,017	+0.04(+0.78%)

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.