Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	6.054	6.216	5.995	6.062	162,876	-0.04(-0.59%)
Mar 28, 2003	6.069	6.165	6.047	6.098	6,821,227	+0.01(+0.24%)
Mar 27, 2003	6.106	6.106	6.002	6.084	3,146,172	-0.10(-1.67%)
Mar 26, 2003	6.268	6.312	6.039	6.187	78,195	-0.12(-1.87%)
Mar 25, 2003	6.511	6.674	6.209	6.305	74,335	-0.27(-4.04%)
Mar 24, 2003	6.511	6.570	6.511	6.570	24,274	-0.10(-1.55%)
Mar 21, 2003	6.725	6.747	6.533	6.674	62,291	+0.04(+0.67%)
Mar 20, 2003	6.342	6.644	6.275	6.629	26,155	+0.15(+2.39%)
Mar 19, 2003	6.592	6.747	6.268	6.474	55,848	-0.27(-4.03%)
Mar 18, 2003	6.747	6.747	6.747	6.747	39,083	+0.11(+1.66%)
Mar 17, 2003	5.958	6.725	5.899	6.637	152,291	+0.46(+7.40%)
Mar 14, 2003	5.899	6.327	5.899	6.179	81,306	+0.28(+4.75%)
Mar 13, 2003	5.907	5.966	5.833	5.899	72,144	+0.07(+1.14%)
Mar 12, 2003	6.261	6.261	5.825	5.833	126,636	-0.38(-6.06%)
Mar 11, 2003	6.238	6.305	6.047	6.209	83,671	+0.07(+1.08%)
Mar 10, 2003	5.943	6.349	5.840	6.143	124,219	+0.10(+1.59%)
Mar 07, 2003	5.988	6.047	5.966	6.047	34,987	+0.04(+0.61%)
Mar 06, 2003	6.010	6.047	5.943	6.010	135,068	-0.01(-0.12%)
Mar 05, 2003	6.091	6.098	6.017	6.017	38,377	-0.11(-1.81%)
Mar 04, 2003	5.973	6.268	6.091	6.128	57,363	-0.02(-0.36%)
Mar 03, 2003	5.973	6.194	5.973	6.150	42,446	+0.13(+2.08%)
Feb 28, 2003	5.943	6.297	5.943	6.025	43,259	+0.01(+0.25%)
Feb 27, 2003	6.165	6.268	5.936	6.010	74,314	+0.04(+0.74%)
Feb 26, 2003	6.091	6.283	5.966	5.966	74,314	-0.23(-3.69%)
Feb 25, 2003	6.157	6.275	5.958	6.194	103,877	-0.02(-0.36%)
Feb 24, 2003	6.452	6.585	6.172	6.216	129,372	-0.35(-5.39%)
Feb 21, 2003	6.305	6.644	6.275	6.570	108,488	+0.21(+3.24%)
Feb 20, 2003	6.194	6.541	5.936	6.364	162,868	+0.11(+1.77%)
Feb 19, 2003	7.020	7.020	5.626	6.253	282,477	-0.77(-10.92%)
Feb 18, 2003	6.998	7.086	6.880	7.020	121,914	+0.14(+2.04%)
Feb 14, 2003	6.637	7.005	6.637	6.880	72,551	+0.24(+3.67%)
Feb 13, 2003	6.651	6.718	6.600	6.637	74,043	-0.01(-0.11%)
Feb 12, 2003	6.821	6.850	6.644	6.644	63,465	-0.14(-2.07%)
Feb 11, 2003	6.696	6.836	6.696	6.784	92,757	+0.04(+0.55%)
Feb 10, 2003	6.600	6.821	6.600	6.747	68,483	+0.17(+2.58%)
Feb 07, 2003	6.644	6.762	6.570	6.578	133,441	-0.07(-1.11%)
Feb 06, 2003	6.674	6.710	6.541	6.651	109,031	+0.01(+0.11%)
Feb 05, 2003	6.629	6.696	6.607	6.644	62,923	-0.04(-0.53%)
Feb 04, 2003	6.961	6.961	6.533	6.679	439,514	-0.24(-3.54%)
Feb 03, 2003	6.828	6.961	6.828	6.924	89,910	+0.08(+1.19%)
Jan 31, 2003	6.821	6.946	6.814	6.843	132,898	-0.01(-0.22%)
Jan 30, 2003	6.858	6.939	6.814	6.858	103,104	+0.00(+0.00%)
Jan 29, 2003	6.858	6.998	6.821	6.858	191,211	+0.00(+0.00%)
Jan 28, 2003	6.858	6.939	6.836	6.858	372,794	+0.00(+0.00%)
Jan 27, 2003	6.939	6.983	6.858	6.858	225,249	-0.15(-2.11%)
Jan 24, 2003	7.138	7.138	6.932	7.005	260,915	-0.11(-1.55%)
Jan 23, 2003	6.887	7.190	6.858	7.116	260,644	+0.24(+3.54%)
Jan 22, 2003	6.858	6.924	6.828	6.873	264,983	+0.01(+0.11%)
Jan 21, 2003	6.895	6.991	6.828	6.865	354,758	-0.06(-0.85%)
Jan 17, 2003	6.836	7.057	6.836	6.924	189,584	-0.16(-2.29%)
Jan 16, 2003	6.880	7.123	6.762	7.086	234,064	+0.27(+4.00%)
Jan 15, 2003	6.983	7.116	6.784	6.814	479,791	-0.16(-2.33%)
Jan 14, 2003	6.784	6.976	6.710	6.976	193,109	+0.25(+3.73%)
Jan 13, 2003	7.013	7.101	6.710	6.725	186,193	-0.28(-4.00%)
Jan 10, 2003	6.755	7.064	6.747	7.005	61,160	+0.25(+3.71%)
Jan 09, 2003	6.688	6.998	6.688	6.755	172,632	+0.10(+1.55%)
Jan 08, 2003	6.784	6.902	6.651	6.651	148,358	-0.17(-2.49%)
Jan 07, 2003	6.423	6.909	6.423	6.821	153,104	+0.38(+5.84%)
Jan 06, 2003	6.747	6.924	6.445	6.445	446,837	-0.34(-5.00%)
Jan 03, 2003	6.924	6.939	6.696	6.784	101,572	-0.18(-2.54%)

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.