Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	5947	5947	5896	5914	0	-33.45(-0.56%)
Mar 29, 2003	5951	5963	5938	5947	41,961,000	-3.86(-0.06%)
Mar 28, 2003	5953	5975	5933	5951	56,542,200	-1.04(-0.02%)
Mar 27, 2003	5931	5975	5924	5952	48,593,000	+14.39(+0.24%)
Mar 26, 2003	5923	5956	5895	5938	67,531,000	+13.65(+0.23%)
Mar 25, 2003	6049	6058	5924	5924	58,956,600	+0.00(+0.00%)
Mar 24, 2003	6049	6058	5924	5924	0	-124.07(-2.05%)
Mar 21, 2003	6014	6051	5985	6048	54,776,800	+30.98(+0.51%)
Mar 20, 2003	6044	6054	5995	6017	51,586,400	-25.33(-0.42%)
Mar 19, 2003	6012	6049	6012	6043	72,161,000	+32.84(+0.55%)
Mar 18, 2003	5992	6014	5969	6010	73,244,200	+0.00(+0.00%)
Mar 17, 2003	5992	6014	5969	6010	0	+16.91(+0.28%)
Mar 15, 2003	5933	5993	5919	5993	64,558,600	+61.05(+1.03%)
Mar 14, 2003	5810	5936	5810	5932	74,800,400	+121.99(+2.10%)
Mar 13, 2003	5821	5821	5765	5810	55,280,400	-11.13(-0.19%)
Mar 12, 2003	5860	5866	5821	5821	53,012,400	-38.67(-0.66%)
Mar 11, 2003	5908	5908	5860	5860	74,209,400	+0.00(+0.00%)
Mar 10, 2003	5908	5908	5860	5860	0	-48.16(-0.82%)
Mar 08, 2003	5914	5914	5878	5908	41,863,800	-5.99(-0.10%)
Mar 07, 2003	5914	5928	5894	5914	44,486,200	-0.49(-0.01%)
Mar 06, 2003	5911	5930	5909	5914	52,767,200	+3.17(+0.05%)
Mar 05, 2003	5926	5926	5893	5911	40,439,000	-15.41(-0.26%)
Mar 04, 2003	5925	5941	5920	5927	58,249,400	+0.00(+0.00%)
Mar 03, 2003	5925	5941	5920	5927	0	-0.41(-0.01%)
Mar 01, 2003	5902	5935	5902	5927	58,529,800	+27.04(+0.46%)
Feb 28, 2003	5870	5902	5866	5900	47,488,600	+30.23(+0.52%)
Feb 27, 2003	5871	5889	5854	5870	56,797,800	+0.58(+0.01%)
Feb 26, 2003	5911	5911	5817	5869	68,199,600	-44.47(-0.75%)
Feb 25, 2003	5956	5956	5912	5914	32,499,800	+0.00(+0.00%)
Feb 24, 2003	5956	5956	5912	5914	0	-43.29(-0.73%)
Feb 22, 2003	5882	5958	5877	5957	38,371,600	+76.07(+1.29%)
Feb 21, 2003	5857	5897	5854	5881	46,547,200	+23.55(+0.40%)
Feb 20, 2003	5880	5882	5845	5857	48,268,200	-22.66(-0.39%)
Feb 19, 2003	5832	5897	5813	5880	71,613,600	+50.14(+0.86%)
Feb 18, 2003	5773	5833	5773	5830	18,239,600	+0.00(+0.00%)
Feb 17, 2003	5773	5833	5773	5830	0	+55.48(+0.96%)
Feb 15, 2003	5791	5797	5749	5774	66,070,800	-17.00(-0.29%)
Feb 14, 2003	5764	5792	5718	5791	52,902,000	+27.52(+0.48%)
Feb 13, 2003	5779	5790	5754	5764	66,217,000	-15.58(-0.27%)
Feb 12, 2003	5834	5851	5778	5779	56,102,800	-58.44(-1.00%)
Feb 11, 2003	5866	5878	5838	5838	83,299,200	+0.00(+0.00%)
Feb 10, 2003	5866	5878	5838	5838	0	-28.14(-0.48%)
Feb 08, 2003	5899	5915	5838	5866	69,819,200	-28.24(-0.48%)
Feb 07, 2003	5968	5968	5882	5894	50,534,600	+0.00(+0.00%)
Feb 06, 2003	5968	5968	5882	5894	0	-74.19(-1.24%)
Feb 05, 2003	6031	6032	5955	5968	42,085,000	-63.35(-1.05%)
Feb 04, 2003	5954	6060	5950	6032	39,921,000	+0.00(+0.00%)
Feb 03, 2003	5954	6060	5950	6032	0	+77.46(+1.30%)
Feb 01, 2003	5870	5955	5868	5954	48,041,800	+83.84(+1.43%)
Jan 31, 2003	5941	5953	5871	5871	58,760,800	-67.46(-1.14%)
Jan 30, 2003	5918	5950	5874	5938	60,833,600	+18.27(+0.31%)
Jan 29, 2003	5919	5930	5860	5920	68,146,200	-3.63(-0.06%)
Jan 28, 2003	6010	6010	5904	5923	41,689,800	+0.00(+0.00%)
Jan 27, 2003	6010	6010	5904	5923	0	-89.23(-1.48%)
Jan 25, 2003	6056	6058	5984	6013	38,200,600	-41.88(-0.69%)
Jan 24, 2003	6024	6065	6022	6054	39,030,600	+30.35(+0.50%)
Jan 23, 2003	6092	6092	6009	6024	59,733,000	-68.04(-1.12%)
Jan 22, 2003	6161	6171	6087	6092	70,584,600	-68.99(-1.12%)
Jan 21, 2003	6203	6204	6161	6161	20,846,000	+0.00(+0.00%)
Jan 20, 2003	6203	6204	6161	6161	0	-43.34(-0.70%)
Jan 18, 2003	6331	6332	6204	6204	86,215,400	-127.53(-2.01%)
Jan 17, 2003	6400	6404	6324	6332	67,639,400	-66.91(-1.05%)
Jan 16, 2003	6405	6416	6379	6399	76,527,800	-8.10(-0.13%)
Jan 15, 2003	6366	6407	6362	6407	65,750,200	+42.36(+0.67%)
Jan 14, 2003	6353	6397	6347	6365	31,325,800	+0.00(+0.00%)
Jan 13, 2003	6353	6397	6347	6365	0	+11.61(+0.18%)
Jan 11, 2003	6328	6383	6316	6353	48,821,400	+23.07(+0.36%)
Jan 10, 2003	6271	6333	6271	6330	44,728,200	+63.48(+1.01%)
Jan 09, 2003	6280	6300	6262	6266	47,375,200	-12.80(-0.20%)
Jan 08, 2003	6332	6333	6279	6279	52,682,200	-54.18(-0.86%)
Jan 07, 2003	6256	6364	6256	6333	76,741,000	+0.00(+0.00%)
Jan 06, 2003	6256	6364	6256	6333	0	+80.12(+1.28%)
Jan 04, 2003	6225	6265	6220	6253	29,917,400	+27.94(+0.45%)
Jan 03, 2003	6132	6232	6121	6225	17,226,400	+0.00(+0.00%)
Jan 02, 2003	6132	6232	6121	6225	0	+98.31(+1.60%)

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.