Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	2.086	2.144	2.078	2.114	17,860,852	+0.02(+1.01%)
Jan 30, 2003	2.118	2.164	2.082	2.092	19,017,582	-0.03(-1.23%)
Jan 29, 2003	2.101	2.141	2.059	2.118	21,970,306	+0.00(+0.10%)
Jan 28, 2003	2.110	2.137	2.049	2.116	24,412,170	+0.02(+0.96%)
Jan 27, 2003	2.232	2.232	2.081	2.096	46,595,656	-0.17(-7.53%)
Jan 24, 2003	2.352	2.352	2.265	2.267	23,942,438	-0.08(-3.42%)
Jan 23, 2003	2.357	2.363	2.308	2.347	19,742,546	+0.01(+0.51%)
Jan 22, 2003	2.375	2.375	2.326	2.335	21,183,116	-0.06(-2.40%)
Jan 21, 2003	2.427	2.457	2.378	2.393	14,635,489	-0.03(-1.19%)
Jan 17, 2003	2.472	2.481	2.416	2.421	8,207,834	-0.06(-2.42%)
Jan 16, 2003	2.491	2.506	2.454	2.481	9,724,078	-0.02(-0.67%)
Jan 15, 2003	2.537	2.567	2.493	2.498	13,697,873	-0.04(-1.54%)
Jan 14, 2003	2.534	2.569	2.522	2.537	10,993,921	-0.00(-0.11%)
Jan 13, 2003	2.560	2.588	2.524	2.540	11,807,875	+0.00(+0.04%)
Jan 10, 2003	2.471	2.557	2.457	2.539	14,081,779	+0.05(+1.85%)
Jan 09, 2003	2.465	2.517	2.459	2.493	18,607,438	+0.09(+3.70%)
Jan 08, 2003	2.369	2.435	2.351	2.404	22,652,294	+0.02(+0.91%)
Jan 07, 2003	2.319	2.395	2.299	2.382	13,081,409	+0.05(+2.28%)
Jan 06, 2003	2.323	2.356	2.317	2.329	9,497,057	+0.01(+0.32%)
Jan 03, 2003	2.344	2.351	2.303	2.322	8,714,479	-0.02(-0.88%)
Jan 02, 2003	2.318	2.364	2.315	2.342	12,695,657	+0.05(+1.98%)
Dec 31, 2002	2.282	2.317	2.259	2.297	9,750,841	-2.20(-48.89%)
Dec 26, 2002	4.443	4.583	4.430	4.494	5,319,311	+0.02(+0.53%)
Dec 24, 2002	4.492	4.492	4.425	4.470	3,913,809	-0.02(-0.48%)
Dec 23, 2002	4.849	4.871	4.405	4.492	24,623,502	-0.11(-2.36%)
Dec 20, 2002	4.849	4.871	4.589	4.600	52,464,064	-0.17(-3.65%)
Dec 19, 2002	4.821	4.876	4.717	4.774	11,334,452	-0.01(-0.25%)
Dec 18, 2002	4.817	4.830	4.731	4.786	5,995,761	-0.04(-0.79%)
Dec 17, 2002	4.876	4.952	4.824	4.824	9,863,428	-0.09(-1.83%)
Dec 16, 2002	4.843	4.952	4.800	4.914	12,978,972	+0.09(+1.86%)
Dec 13, 2002	4.839	4.901	4.801	4.824	10,958,852	-0.01(-0.16%)
Dec 12, 2002	4.820	4.876	4.779	4.832	9,527,511	+0.01(+0.27%)
Dec 11, 2002	4.727	4.822	4.701	4.819	8,595,432	+0.08(+1.76%)
Dec 10, 2002	4.735	4.857	4.689	4.735	10,537,109	-0.01(-0.11%)
Dec 09, 2002	4.807	4.820	4.752	4.741	5,922,856	-0.09(-1.88%)
Dec 06, 2002	4.833	4.859	4.774	4.832	8,452,390	-0.03(-0.62%)
Dec 05, 2002	4.899	4.957	4.800	4.862	12,830,393	-0.01(-0.12%)
Dec 04, 2002	4.910	4.910	4.748	4.868	19,628,112	-0.07(-1.50%)
Dec 03, 2002	4.972	4.985	4.851	4.942	9,400,157	-0.06(-1.21%)
Dec 02, 2002	5.053	5.119	4.901	5.003	14,293,112	-0.01(-0.18%)
Nov 29, 2002	5.052	5.060	4.999	5.012	3,148,766	-0.04(-0.79%)
Nov 27, 2002	4.885	5.058	4.865	5.052	9,950,176	+0.19(+3.83%)
Nov 26, 2002	4.947	4.948	4.852	4.865	11,433,197	-0.07(-1.36%)
Nov 25, 2002	4.920	4.974	4.888	4.933	10,445,747	-0.02(-0.39%)
Nov 22, 2002	4.886	5.007	4.822	4.952	10,321,162	+0.08(+1.67%)
Nov 21, 2002	4.816	4.913	4.800	4.871	7,715,955	+0.07(+1.44%)
Nov 20, 2002	4.654	4.814	4.649	4.801	7,202,850	+0.16(+3.36%)
Nov 19, 2002	4.743	4.743	4.513	4.645	9,093,771	-0.09(-1.83%)
Nov 18, 2002	4.872	4.952	4.693	4.732	8,856,598	-0.14(-2.85%)
Nov 15, 2002	4.762	4.876	4.713	4.871	12,775,945	+0.11(+2.21%)
Nov 14, 2002	4.701	4.830	4.701	4.766	6,438,729	+0.08(+1.66%)
Nov 13, 2002	4.616	4.701	4.508	4.688	7,891,296	+0.07(+1.57%)
Nov 12, 2002	4.528	4.674	4.520	4.615	7,272,063	+0.09(+1.96%)
Nov 11, 2002	4.664	4.664	4.481	4.526	4,790,518	-0.13(-2.82%)
Nov 08, 2002	4.627	4.697	4.578	4.657	6,493,177	+0.04(+0.96%)
Nov 07, 2002	4.768	4.768	4.586	4.613	12,131,795	-0.19(-3.86%)
Nov 06, 2002	4.777	4.858	4.720	4.798	8,685,871	+0.03(+0.66%)
Nov 05, 2002	4.678	4.805	4.640	4.767	6,692,513	+0.08(+1.64%)
Nov 04, 2002	4.812	4.834	4.690	4.690	7,129,944	-0.08(-1.77%)

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.