Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	6.341	6.365	6.208	6.212	35,413,984	-0.26(-4.00%)
Mar 28, 2003	6.470	6.517	6.367	6.470	26,778,288	-0.02(-0.27%)
Mar 27, 2003	6.539	6.558	6.465	6.488	35,046,688	-0.14(-2.16%)
Mar 26, 2003	6.672	6.686	6.583	6.631	26,352,740	-0.06(-0.85%)
Mar 25, 2003	6.574	6.724	6.515	6.688	33,816,756	+0.11(+1.68%)
Mar 24, 2003	6.557	6.695	6.505	6.577	33,646,960	-0.19(-2.78%)
Mar 21, 2003	6.802	6.822	6.695	6.765	43,806,544	+0.10(+1.55%)
Mar 20, 2003	6.550	6.729	6.486	6.662	50,473,676	-0.09(-1.30%)
Mar 19, 2003	6.746	6.786	6.619	6.750	37,335,988	-0.02(-0.33%)
Mar 18, 2003	6.726	6.784	6.610	6.772	35,725,948	+0.04(+0.59%)
Mar 17, 2003	6.362	6.893	6.360	6.733	60,561,536	+0.27(+4.11%)
Mar 14, 2003	6.529	6.543	6.369	6.467	54,411,436	-0.04(-0.56%)
Mar 13, 2003	6.187	6.505	6.168	6.503	62,378,868	+0.44(+7.32%)
Mar 12, 2003	5.908	6.074	5.875	6.060	35,200,980	+0.10(+1.71%)
Mar 11, 2003	5.934	6.034	5.889	5.958	33,736,188	+0.05(+0.85%)
Mar 10, 2003	6.086	6.096	5.870	5.908	39,513,000	-0.16(-2.67%)
Mar 07, 2003	5.935	6.106	5.901	6.070	34,006,264	+0.03(+0.57%)
Mar 06, 2003	6.006	6.099	5.972	6.036	36,589,096	-0.09(-1.44%)
Mar 05, 2003	5.946	6.210	5.946	6.124	49,645,244	+0.18(+3.02%)
Mar 04, 2003	5.849	5.989	5.770	5.944	36,143,988	+0.08(+1.29%)
Mar 03, 2003	6.025	6.127	5.851	5.868	35,486,764	-0.10(-1.65%)
Feb 28, 2003	5.925	6.091	5.882	5.967	38,935,172	+0.06(+1.05%)
Feb 27, 2003	5.782	5.922	5.735	5.904	41,956,156	+0.13(+2.24%)
Feb 26, 2003	5.973	5.994	5.765	5.775	39,250,748	-0.22(-3.74%)
Feb 25, 2003	6.001	6.022	5.866	5.999	36,622,420	-0.07(-1.17%)
Feb 24, 2003	6.030	6.149	5.987	6.070	30,636,674	-0.01(-0.11%)
Feb 21, 2003	5.973	6.130	5.911	6.077	47,562,288	+0.09(+1.50%)
Feb 20, 2003	6.039	6.106	5.942	5.987	42,518,044	-0.14(-2.36%)
Feb 19, 2003	6.068	6.134	6.005	6.132	31,103,222	+0.03(+0.42%)
Feb 18, 2003	6.037	6.136	5.991	6.106	43,770,484	+0.12(+1.99%)
Feb 14, 2003	5.882	5.987	5.630	5.987	81,439,600	+0.14(+2.33%)
Feb 13, 2003	6.308	6.315	5.701	5.851	116,884,632	-0.46(-7.25%)
Feb 12, 2003	6.469	6.600	6.274	6.308	58,157,604	-0.19(-2.90%)
Feb 11, 2003	6.634	6.688	6.424	6.496	58,719,204	+0.01(+0.08%)
Feb 10, 2003	6.298	6.500	6.286	6.491	40,855,272	+0.24(+3.81%)
Feb 07, 2003	6.334	6.375	6.231	6.253	31,866,510	-0.06(-0.93%)
Feb 06, 2003	6.246	6.358	6.239	6.312	29,825,282	+0.05(+0.83%)
Feb 05, 2003	6.372	6.469	6.229	6.260	31,058,016	-0.06(-0.87%)
Feb 04, 2003	6.343	6.391	6.246	6.315	32,437,672	-0.13(-1.98%)
Feb 03, 2003	6.503	6.541	6.370	6.443	34,179,552	-0.06(-0.85%)
Jan 31, 2003	6.375	6.608	6.358	6.498	41,441,212	+0.02(+0.32%)
Jan 30, 2003	6.558	6.634	6.438	6.477	39,725,140	-0.08(-1.24%)
Jan 29, 2003	6.332	6.600	6.255	6.558	42,651,344	+0.16(+2.48%)
Jan 28, 2003	6.375	6.413	6.277	6.400	31,783,052	+0.12(+1.95%)
Jan 27, 2003	6.224	6.434	6.222	6.277	37,702,728	-0.07(-1.14%)
Jan 24, 2003	6.529	6.539	6.339	6.350	36,254,684	-0.19(-2.98%)
Jan 23, 2003	6.698	6.738	6.488	6.545	68,821,024	+0.21(+3.38%)
Jan 22, 2003	6.367	6.515	6.317	6.331	43,676,016	-0.05(-0.73%)
Jan 21, 2003	6.381	6.522	6.367	6.377	35,376,064	+0.03(+0.43%)
Jan 17, 2003	6.512	6.574	6.338	6.350	36,487,092	-0.27(-4.14%)
Jan 16, 2003	6.596	6.886	6.531	6.624	43,008,648	+0.00(+0.05%)
Jan 15, 2003	6.815	6.833	6.564	6.620	31,913,164	-0.16(-2.42%)
Jan 14, 2003	6.679	6.822	6.677	6.784	33,715,032	+0.11(+1.60%)
Jan 13, 2003	6.746	6.817	6.550	6.677	43,805,836	+0.04(+0.65%)
Jan 10, 2003	6.555	6.722	6.514	6.634	41,169,688	-0.04(-0.59%)
Jan 09, 2003	6.431	6.721	6.396	6.674	49,884,316	+0.36(+5.63%)
Jan 08, 2003	6.401	6.419	6.229	6.319	35,402,436	-0.11(-1.72%)
Jan 07, 2003	6.462	6.543	6.329	6.429	41,865,456	-0.02(-0.29%)
Jan 06, 2003	6.146	6.470	6.139	6.448	42,317,224	+0.29(+4.68%)
Jan 03, 2003	6.287	6.298	6.108	6.160	46,860,144	-0.25(-3.88%)

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.