Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	4.314	4.323	4.281	4.281	6,471	-0.04(-0.95%)
Jan 30, 2003	4.297	4.330	4.297	4.322	4,433	+0.02(+0.56%)
Jan 29, 2003	4.323	4.323	4.297	4.297	3,355	-0.01(-0.19%)
Jan 28, 2003	4.297	4.306	4.289	4.306	4,194	+0.00(+0.00%)
Jan 27, 2003	4.297	4.323	4.297	4.306	5,632	-0.03(-0.58%)
Jan 24, 2003	4.189	4.339	4.189	4.331	19,653	+0.08(+1.96%)
Jan 23, 2003	4.297	4.297	4.214	4.247	2,636	-0.01(-0.20%)
Jan 22, 2003	4.231	4.297	4.197	4.256	5,512	-0.08(-1.92%)
Jan 21, 2003	4.373	4.373	4.339	4.339	5,991	-0.02(-0.36%)
Jan 17, 2003	4.289	4.548	4.289	4.355	6,231	+0.07(+1.54%)
Jan 16, 2003	4.289	4.531	4.264	4.289	70,824	-0.01(-0.19%)
Jan 15, 2003	4.289	4.297	4.272	4.297	63,274	+0.01(+0.21%)
Jan 14, 2003	4.222	4.289	4.222	4.288	30,199	+0.07(+1.56%)
Jan 13, 2003	4.222	4.222	4.214	4.222	30,918	+0.05(+1.20%)
Jan 10, 2003	4.181	4.214	4.172	4.172	35,711	-0.06(-1.38%)
Jan 09, 2003	4.147	4.231	4.114	4.231	133,379	+0.14(+3.47%)
Jan 08, 2003	4.089	4.089	4.047	4.089	9,826	+0.03(+0.62%)
Jan 07, 2003	4.039	4.064	4.005	4.064	19,653	+0.08(+2.10%)
Jan 06, 2003	4.005	4.005	3.980	3.980	3,235	-0.03(-0.63%)
Jan 03, 2003	4.081	4.081	4.005	4.005	1,557	+0.00(+0.10%)
Jan 02, 2003	4.089	4.172	3.980	4.001	4,314	+0.02(+0.52%)
Dec 31, 2002	3.964	4.164	3.880	3.980	20,971	-0.01(-0.19%)
Dec 30, 2002	3.930	3.989	3.922	3.988	5,632	+0.06(+1.47%)
Dec 27, 2002	3.930	3.930	3.930	3.930	599	-0.07(-1.65%)
Dec 26, 2002	3.972	3.997	3.964	3.996	10,066	-0.04(-1.05%)
Dec 24, 2002	4.014	4.039	4.005	4.039	9,227	+0.01(+0.21%)
Dec 23, 2002	4.055	4.156	4.030	4.030	10,785	-0.05(-1.23%)
Dec 20, 2002	4.164	4.164	4.047	4.081	5,272	-0.01(-0.20%)
Dec 19, 2002	4.089	4.089	4.089	4.089	0	+0.00(+0.00%)
Dec 18, 2002	4.131	4.131	4.089	4.089	5,991	+0.00(+0.00%)
Dec 17, 2002	4.164	4.172	4.089	4.089	12,223	-0.09(-2.20%)
Dec 16, 2002	4.206	4.214	4.172	4.181	9,107	+0.01(+0.20%)
Dec 13, 2002	4.172	4.172	4.172	4.172	1,677	+0.00(+0.00%)
Dec 12, 2002	4.172	4.172	4.172	4.172	9,946	+0.00(+0.00%)
Dec 11, 2002	4.172	4.172	4.172	4.172	11,624	+0.00(+0.00%)
Dec 10, 2002	4.172	4.172	4.172	4.172	37,748	+0.00(+0.00%)
Dec 09, 2002	4.172	4.181	4.172	4.172	36,071	+0.00(+0.02%)
Dec 06, 2002	4.172	4.173	4.139	4.171	222,538	-0.00(-0.04%)
Dec 05, 2002	4.140	4.180	4.140	4.173	24,806	+0.03(+0.81%)
Dec 04, 2002	4.140	4.140	4.140	4.140	119	-0.03(-0.78%)
Dec 03, 2002	4.130	4.172	4.130	4.172	19,293	+0.00(+0.00%)
Dec 02, 2002	4.164	4.172	4.089	4.172	12,822	+0.01(+0.18%)
Nov 29, 2002	4.171	4.171	4.165	4.165	838	+0.03(+0.83%)
Nov 27, 2002	4.172	4.139	4.131	4.131	57,042	-0.00(-0.02%)
Nov 26, 2002	4.131	4.231	4.131	4.131	40,385	-0.04(-0.98%)
Nov 25, 2002	4.156	4.172	4.114	4.172	74,539	+0.17(+4.17%)
Nov 22, 2002	4.231	4.231	4.005	4.005	7,669	+0.00(+0.00%)
Nov 21, 2002	4.207	4.207	4.005	4.005	3,475	-0.21(-4.95%)
Nov 20, 2002	4.213	4.214	4.176	4.214	2,876	+0.00(+0.00%)
Nov 19, 2002	4.189	4.214	4.131	4.214	8,508	-0.02(-0.39%)
Nov 18, 2002	4.231	4.231	4.230	4.231	2,396	+0.03(+0.80%)
Nov 15, 2002	4.222	4.231	4.172	4.197	17,616	-0.05(-1.18%)
Nov 14, 2002	4.423	4.423	4.214	4.247	5,632	+0.20(+4.95%)
Nov 13, 2002	4.081	4.081	4.047	4.047	1,318	-0.08(-2.02%)
Nov 12, 2002	4.047	4.172	4.047	4.131	92,155	-0.08(-1.79%)
Nov 11, 2002	4.197	4.206	4.197	4.206	2,157	+0.04(+1.02%)
Nov 08, 2002	4.097	4.163	4.089	4.163	5,752	-0.05(-1.21%)
Nov 07, 2002	4.206	4.214	4.206	4.214	1,198	+0.13(+3.06%)
Nov 06, 2002	4.297	4.297	4.089	4.089	14,500	-0.04(-1.01%)
Nov 05, 2002	4.381	4.381	4.131	4.131	17,735	-0.12(-2.92%)
Nov 04, 2002	4.214	4.256	4.071	4.255	23,967	+0.04(+0.97%)

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.