Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	4.575	4.678	4.572	4.652	179,031	+0.08(+1.82%)
Jan 30, 2003	4.638	4.638	4.542	4.568	121,753	-0.07(-1.51%)
Jan 29, 2003	4.612	4.652	4.585	4.638	128,650	+0.02(+0.51%)
Jan 28, 2003	4.555	4.648	4.552	4.615	200,323	+0.05(+1.17%)
Jan 27, 2003	4.685	4.688	4.558	4.562	208,420	-0.11(-2.29%)
Jan 24, 2003	4.685	4.685	4.615	4.668	203,022	-0.00(-0.07%)
Jan 23, 2003	4.685	4.685	4.662	4.672	143,045	-0.01(-0.14%)
Jan 22, 2003	4.602	4.682	4.602	4.678	250,404	+0.04(+0.94%)
Jan 21, 2003	4.602	4.642	4.552	4.635	287,890	+0.04(+0.80%)
Jan 17, 2003	4.568	4.618	4.525	4.598	257,301	+0.02(+0.44%)
Jan 16, 2003	4.565	4.632	4.565	4.578	329,873	+0.01(+0.29%)
Jan 15, 2003	4.568	4.585	4.535	4.565	627,660	+0.01(+0.29%)
Jan 14, 2003	4.582	4.618	4.518	4.552	169,135	-0.02(-0.44%)
Jan 13, 2003	4.552	4.585	4.518	4.572	111,557	+0.01(+0.15%)
Jan 10, 2003	4.598	4.598	4.562	4.565	122,353	-0.01(-0.29%)
Jan 09, 2003	4.588	4.592	4.508	4.578	128,051	+0.02(+0.51%)
Jan 08, 2003	4.568	4.582	4.502	4.555	119,954	+0.00(+0.00%)
Jan 07, 2003	4.672	4.672	4.435	4.555	392,849	-0.11(-2.43%)
Jan 06, 2003	4.665	4.695	4.638	4.668	224,614	+0.01(+0.14%)
Jan 03, 2003	4.635	4.662	4.592	4.662	128,051	+0.03(+0.58%)
Jan 02, 2003	4.585	4.652	4.555	4.635	140,646	+0.07(+1.46%)
Dec 31, 2002	4.605	4.605	4.555	4.568	116,055	-0.03(-0.72%)
Dec 30, 2002	4.552	4.618	4.545	4.602	233,010	+0.02(+0.36%)
Dec 27, 2002	4.612	4.618	4.522	4.585	146,943	-0.04(-0.79%)
Dec 26, 2002	4.635	4.652	4.585	4.622	324,476	-0.01(-0.29%)
Dec 24, 2002	4.585	4.635	4.585	4.635	320,877	+0.02(+0.51%)
Dec 23, 2002	4.575	4.612	4.485	4.612	252,503	+0.08(+1.69%)
Dec 20, 2002	4.502	4.538	4.438	4.535	117,555	+0.05(+1.04%)
Dec 19, 2002	4.548	4.555	4.455	4.488	361,062	-0.04(-0.81%)
Dec 18, 2002	4.522	4.552	4.485	4.525	124,752	-0.01(-0.29%)
Dec 17, 2002	4.518	4.565	4.478	4.538	139,746	+0.00(+0.07%)
Dec 16, 2002	4.505	4.612	4.505	4.535	208,720	-0.00(-0.07%)
Dec 13, 2002	4.478	4.548	4.475	4.538	196,724	+0.03(+0.59%)
Dec 12, 2002	4.435	4.535	4.432	4.512	374,856	+0.05(+1.20%)
Dec 11, 2002	4.468	4.485	4.442	4.458	153,841	-0.03(-0.67%)
Dec 10, 2002	4.348	4.495	4.348	4.488	188,328	+0.11(+2.44%)
Dec 09, 2002	4.505	4.505	4.382	4.382	180,531	-0.10(-2.30%)
Dec 06, 2002	4.435	4.518	4.435	4.485	191,926	+0.03(+0.75%)
Dec 05, 2002	4.385	4.482	4.342	4.452	162,537	+0.07(+1.52%)
Dec 04, 2002	4.502	4.502	4.368	4.385	296,286	-0.12(-2.59%)
Dec 03, 2002	4.415	4.518	4.402	4.502	164,337	+0.08(+1.89%)
Dec 02, 2002	4.385	4.418	4.345	4.418	148,143	-0.02(-0.53%)
Nov 29, 2002	4.452	4.512	4.432	4.442	111,557	-0.01(-0.15%)
Nov 27, 2002	4.402	4.452	4.338	4.448	223,714	+0.07(+1.52%)
Nov 26, 2002	4.365	4.418	4.335	4.382	249,204	+0.01(+0.23%)
Nov 25, 2002	4.318	4.392	4.312	4.372	282,791	+0.05(+1.16%)
Nov 22, 2002	4.388	4.388	4.302	4.322	436,633	-0.03(-0.77%)
Nov 21, 2002	4.452	4.468	4.335	4.355	239,908	-0.08(-1.80%)
Nov 20, 2002	4.332	4.442	4.285	4.435	328,374	+0.10(+2.39%)
Nov 19, 2002	4.392	4.408	4.262	4.332	878,364	-0.19(-4.20%)
Nov 18, 2002	4.408	4.568	4.405	4.522	304,083	+0.10(+2.19%)
Nov 15, 2002	4.452	4.452	4.375	4.425	140,646	-0.01(-0.23%)
Nov 14, 2002	4.388	4.468	4.388	4.435	200,623	+0.08(+1.84%)
Nov 13, 2002	4.335	4.418	4.305	4.355	293,587	-0.03(-0.76%)
Nov 12, 2002	4.498	4.498	4.368	4.388	201,822	-0.10(-2.16%)
Nov 11, 2002	4.495	4.498	4.452	4.485	309,781	+0.02(+0.52%)
Nov 08, 2002	4.368	4.468	4.368	4.462	311,281	+0.11(+2.61%)
Nov 07, 2002	4.335	4.355	4.318	4.348	370,958	+0.00(+0.00%)
Nov 06, 2002	4.218	4.368	4.215	4.348	439,332	+0.11(+2.60%)
Nov 05, 2002	4.245	4.298	4.202	4.238	212,918	+0.03(+0.63%)
Nov 04, 2002	4.262	4.265	4.208	4.212	128,051	-0.02(-0.55%)

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.