Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	6.948	6.959	6.830	6.911	2,882,441	-0.06(-0.85%)
Jan 30, 2003	6.940	6.996	6.867	6.970	4,119,829	+0.03(+0.42%)
Jan 29, 2003	6.937	6.974	6.867	6.940	8,455,035	+0.04(+0.59%)
Jan 28, 2003	6.926	6.959	6.815	6.900	5,455,536	-0.03(-0.37%)
Jan 27, 2003	6.871	7.106	6.871	6.926	6,399,601	+0.08(+1.24%)
Jan 24, 2003	6.952	7.066	6.793	6.841	7,134,266	-0.11(-1.59%)
Jan 23, 2003	6.716	6.970	6.716	6.952	3,781,150	+0.24(+3.51%)
Jan 22, 2003	6.480	6.812	6.477	6.716	5,051,402	+0.22(+3.46%)
Jan 21, 2003	6.720	6.738	6.477	6.491	4,599,467	-0.25(-3.66%)
Jan 17, 2003	6.756	7.007	6.720	6.738	6,665,764	-0.01(-0.16%)
Jan 16, 2003	6.333	6.753	6.296	6.749	13,463,796	+0.49(+7.82%)
Jan 15, 2003	6.259	6.381	6.234	6.259	3,053,003	+0.01(+0.12%)
Jan 14, 2003	6.407	6.418	6.252	6.252	2,262,117	-0.12(-1.85%)
Jan 13, 2003	6.583	6.587	6.373	6.370	3,484,025	-0.22(-3.30%)
Jan 10, 2003	6.259	6.609	6.241	6.587	5,043,525	+0.33(+5.24%)
Jan 09, 2003	6.296	6.351	6.186	6.259	3,555,726	+0.14(+2.22%)
Jan 08, 2003	6.296	6.296	6.101	6.123	6,980,000	-0.16(-2.58%)
Jan 07, 2003	6.473	6.473	6.259	6.285	3,035,078	-0.20(-3.01%)
Jan 06, 2003	6.535	6.591	6.462	6.480	5,704,045	-0.00(-0.06%)
Jan 03, 2003	6.370	6.510	6.263	6.484	3,031,275	+0.06(+0.92%)
Jan 02, 2003	6.057	6.425	6.057	6.425	2,408,779	+0.25(+3.99%)
Dec 31, 2002	6.164	6.245	6.134	6.178	2,389,767	+0.04(+0.60%)
Dec 30, 2002	6.149	6.186	6.097	6.141	3,128,778	-0.01(-0.12%)
Dec 27, 2002	6.186	6.219	6.123	6.149	2,282,759	-0.06(-0.89%)
Dec 26, 2002	6.072	6.211	6.068	6.204	1,936,203	+0.14(+2.25%)
Dec 24, 2002	6.075	6.130	6.064	6.068	783,281	-0.04(-0.60%)
Dec 23, 2002	6.075	6.141	6.046	6.105	1,792,800	+0.08(+1.41%)
Dec 20, 2002	6.057	6.079	5.946	6.020	3,092,656	-0.02(-0.30%)
Dec 19, 2002	6.020	6.083	5.957	6.038	4,491,100	+0.08(+1.30%)
Dec 18, 2002	5.884	6.002	5.777	5.961	7,575,066	+0.03(+0.43%)
Dec 17, 2002	6.075	6.171	5.902	5.935	5,627,184	+0.04(+0.69%)
Dec 16, 2002	5.759	5.913	5.722	5.895	4,265,948	+0.20(+3.49%)
Dec 13, 2002	5.615	5.725	5.597	5.696	3,619,551	+0.07(+1.31%)
Dec 12, 2002	5.317	5.644	5.287	5.622	6,421,600	+0.34(+6.49%)
Dec 11, 2002	5.284	5.291	5.155	5.280	1,995,682	-0.01(-0.28%)
Dec 10, 2002	5.339	5.398	5.250	5.295	2,895,206	-0.01(-0.14%)
Dec 09, 2002	5.365	5.365	5.228	5.302	2,353,917	-0.09(-1.71%)
Dec 06, 2002	5.449	5.523	5.276	5.394	3,917,219	-0.08(-1.48%)
Dec 05, 2002	5.608	5.641	5.420	5.475	4,245,307	-0.12(-2.17%)
Dec 04, 2002	5.560	5.597	5.479	5.597	3,903,368	+0.04(+0.73%)
Dec 03, 2002	5.541	5.608	5.486	5.556	2,882,441	-0.00(-0.07%)
Dec 02, 2002	5.707	5.766	5.505	5.560	3,446,545	-0.15(-2.58%)
Nov 29, 2002	5.740	5.781	5.644	5.707	1,066,283	-0.03(-0.58%)
Nov 27, 2002	5.468	5.744	5.412	5.740	2,785,482	+0.30(+5.48%)
Nov 26, 2002	5.365	5.505	5.284	5.442	2,706,447	+0.07(+1.23%)
Nov 25, 2002	5.468	5.471	5.217	5.376	3,442,742	-0.13(-2.34%)
Nov 22, 2002	5.597	5.633	5.482	5.505	2,827,850	-0.13(-2.29%)
Nov 21, 2002	5.328	5.652	5.265	5.633	4,547,321	+0.41(+7.75%)
Nov 20, 2002	5.063	5.302	5.044	5.228	2,943,007	+0.17(+3.27%)
Nov 19, 2002	5.044	5.214	5.044	5.063	2,264,290	-0.04(-0.79%)
Nov 18, 2002	5.077	5.192	5.026	5.103	2,302,585	+0.03(+0.65%)
Nov 15, 2002	4.842	5.070	4.842	5.070	1,500,564	+0.15(+3.07%)
Nov 14, 2002	4.823	5.026	4.794	4.919	1,661,077	+0.21(+4.38%)
Nov 13, 2002	4.672	4.820	4.658	4.713	1,519,576	+0.04(+0.95%)
Nov 12, 2002	4.713	4.790	4.621	4.669	3,028,016	-0.07(-1.40%)
Nov 11, 2002	4.790	4.790	4.676	4.735	3,199,664	-0.06(-1.15%)
Nov 08, 2002	5.000	5.074	4.742	4.790	3,713,523	-0.21(-4.13%)
Nov 07, 2002	5.265	5.265	4.941	4.996	2,532,083	-0.12(-2.30%)
Nov 06, 2002	5.136	5.136	4.787	5.114	4,255,084	+0.12(+2.36%)
Nov 05, 2002	4.971	5.044	4.842	4.996	4,019,339	+0.06(+1.27%)
Nov 04, 2002	4.731	4.952	4.713	4.934	3,188,529	+0.23(+4.85%)

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.