Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	5.401	5.464	5.294	5.383	108,445	+0.05(+1.01%)
Jan 30, 2003	5.536	5.536	5.321	5.330	57,733	-0.23(-4.19%)
Jan 29, 2003	5.590	5.590	5.213	5.563	125,386	-0.07(-1.27%)
Jan 28, 2003	5.662	5.715	5.581	5.635	134,302	-0.03(-0.48%)
Jan 27, 2003	5.653	5.742	5.608	5.662	51,826	+0.02(+0.32%)
Jan 24, 2003	5.922	5.922	5.635	5.644	52,717	-0.26(-4.41%)
Jan 23, 2003	5.985	6.038	5.787	5.904	62,414	-0.04(-0.75%)
Jan 22, 2003	5.922	6.083	5.877	5.949	89,497	+0.03(+0.45%)
Jan 21, 2003	6.101	6.101	5.922	5.922	55,392	-0.17(-2.80%)
Jan 17, 2003	6.065	6.290	6.065	6.092	93,510	+0.03(+0.44%)
Jan 16, 2003	6.325	6.631	6.056	6.065	156,259	-0.20(-3.15%)
Jan 15, 2003	6.505	6.729	6.236	6.263	323,106	+0.12(+1.90%)
Jan 14, 2003	6.173	6.227	5.832	6.146	177,881	-0.09(-1.44%)
Jan 13, 2003	6.370	6.370	6.182	6.236	78,798	-0.04(-0.71%)
Jan 10, 2003	6.299	6.442	6.263	6.281	86,042	+0.02(+0.29%)
Jan 09, 2003	6.281	6.415	6.209	6.263	126,835	-0.01(-0.14%)
Jan 08, 2003	6.505	6.505	6.263	6.272	293,013	-0.23(-3.59%)
Jan 07, 2003	6.747	6.801	6.334	6.505	145,336	-0.20(-2.95%)
Jan 06, 2003	6.729	6.882	6.460	6.702	306,945	-0.02(-0.27%)
Jan 03, 2003	6.648	6.729	6.460	6.720	745,518	-0.05(-0.79%)
Jan 02, 2003	6.729	6.909	6.666	6.774	221,013	+0.06(+0.94%)
Dec 31, 2002	6.729	6.774	6.711	6.711	133,745	-0.01(-0.13%)
Dec 30, 2002	6.774	6.837	6.702	6.720	127,838	-0.05(-0.79%)
Dec 27, 2002	6.819	6.918	6.729	6.774	54,724	-0.03(-0.40%)
Dec 26, 2002	6.900	7.160	6.783	6.801	49,820	-0.09(-1.30%)
Dec 24, 2002	7.133	7.151	6.846	6.891	15,492	-0.20(-2.78%)
Dec 23, 2002	6.945	7.142	6.864	7.088	74,562	+0.18(+2.60%)
Dec 20, 2002	6.909	6.909	6.675	6.909	106,327	+0.16(+2.39%)
Dec 19, 2002	6.729	6.945	6.666	6.747	57,398	+0.08(+1.21%)
Dec 18, 2002	6.693	6.711	6.622	6.666	118,921	-0.03(-0.40%)
Dec 17, 2002	6.873	6.882	6.684	6.693	107,999	-0.19(-2.74%)
Dec 16, 2002	6.738	6.882	6.729	6.882	113,794	+0.15(+2.27%)
Dec 13, 2002	6.684	6.774	6.648	6.729	147,899	-0.11(-1.57%)
Dec 12, 2002	6.801	6.998	6.774	6.837	38,451	+0.03(+0.40%)
Dec 11, 2002	6.774	6.945	6.729	6.810	238,846	+0.04(+0.53%)
Dec 10, 2002	6.927	6.980	6.729	6.774	132,519	-0.18(-2.58%)
Dec 09, 2002	7.043	7.133	6.954	6.954	203,404	-0.18(-2.52%)
Dec 06, 2002	7.178	7.465	7.088	7.133	256,122	-0.06(-0.87%)
Dec 05, 2002	7.985	7.985	7.178	7.196	203,181	-0.77(-9.68%)
Dec 04, 2002	8.667	8.667	7.447	7.967	244,976	-0.69(-7.98%)
Dec 03, 2002	8.658	8.883	8.299	8.658	69,101	+0.00(+0.00%)
Dec 02, 2002	8.703	8.838	8.317	8.658	127,838	-0.02(-0.21%)
Nov 29, 2002	8.856	8.963	8.649	8.676	46,030	-0.16(-1.83%)
Nov 27, 2002	8.290	8.972	8.290	8.838	213,546	+0.64(+7.77%)
Nov 26, 2002	8.524	8.524	8.075	8.201	47,256	-0.32(-3.79%)
Nov 25, 2002	8.120	8.524	8.120	8.524	103,986	+0.34(+4.17%)
Nov 22, 2002	8.344	8.344	8.165	8.183	40,123	-0.14(-1.72%)
Nov 21, 2002	8.048	8.326	7.985	8.326	279,861	+0.31(+3.92%)
Nov 20, 2002	8.021	8.057	7.940	8.012	53,275	+0.08(+1.02%)
Nov 19, 2002	7.851	8.039	7.833	7.931	38,897	+0.04(+0.45%)
Nov 18, 2002	7.985	8.048	7.671	7.896	81,027	+0.00(+0.00%)
Nov 15, 2002	8.030	8.066	7.851	7.896	134,971	-0.13(-1.57%)
Nov 14, 2002	7.582	8.048	7.582	8.021	113,126	+0.47(+6.18%)
Nov 13, 2002	7.492	7.752	7.339	7.555	51,380	+0.02(+0.24%)
Nov 12, 2002	7.223	7.617	7.205	7.537	64,086	+0.33(+4.61%)
Nov 11, 2002	7.447	7.447	7.205	7.205	47,479	-0.22(-2.90%)
Nov 08, 2002	7.716	7.851	7.402	7.420	36,334	-0.32(-4.17%)
Nov 07, 2002	7.402	7.743	7.294	7.743	60,519	+0.07(+0.94%)
Nov 06, 2002	7.914	7.914	7.303	7.671	106,773	-0.15(-1.95%)
Nov 05, 2002	7.985	7.994	7.743	7.824	72,891	-0.21(-2.57%)
Nov 04, 2002	7.600	8.120	7.537	8.030	77,906	+0.52(+6.93%)

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.