Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	6.356	6.407	6.291	6.334	3,137,336	+0.00(+0.03%)
Feb 27, 2003	6.413	6.452	6.278	6.332	2,315,392	-0.06(-0.89%)
Feb 26, 2003	6.235	6.511	6.207	6.389	4,102,481	+0.18(+2.93%)
Feb 25, 2003	6.303	6.436	6.097	6.207	2,604,258	-0.10(-1.52%)
Feb 24, 2003	6.123	6.308	6.066	6.303	2,754,696	+0.21(+3.49%)
Feb 21, 2003	5.894	6.147	5.894	6.090	2,810,283	+0.20(+3.36%)
Feb 20, 2003	5.973	6.022	5.889	5.892	1,222,906	-0.08(-1.36%)
Feb 19, 2003	5.983	6.024	5.856	5.973	1,790,629	-0.03(-0.57%)
Feb 18, 2003	5.817	6.032	5.780	6.007	2,465,214	+0.21(+3.58%)
Feb 14, 2003	5.847	5.915	5.783	5.799	1,805,257	-0.05(-0.81%)
Feb 13, 2003	5.967	5.968	5.765	5.847	2,765,321	-0.12(-2.01%)
Feb 12, 2003	6.139	6.139	5.915	5.967	1,870,545	-0.17(-2.80%)
Feb 11, 2003	6.123	6.152	6.033	6.139	1,822,965	+0.02(+0.40%)
Feb 10, 2003	6.153	6.168	5.976	6.114	2,229,164	-0.06(-0.89%)
Feb 07, 2003	6.170	6.235	6.079	6.170	2,572,846	+0.01(+0.21%)
Feb 06, 2003	5.926	6.162	5.902	6.157	3,088,986	+0.19(+3.18%)
Feb 05, 2003	6.105	6.202	5.967	5.967	2,236,247	-0.06(-1.05%)
Feb 04, 2003	5.886	6.108	5.845	6.030	2,422,716	+0.12(+2.09%)
Feb 03, 2003	5.584	5.950	5.584	5.907	2,645,679	+0.32(+5.79%)
Jan 31, 2003	5.439	5.585	5.382	5.584	1,842,213	+0.04(+0.70%)
Jan 30, 2003	5.668	5.764	5.522	5.545	2,273,356	-0.12(-2.15%)
Jan 29, 2003	5.454	5.723	5.382	5.666	2,285,674	+0.29(+5.44%)
Jan 28, 2003	5.561	5.710	5.228	5.374	4,323,134	-0.11(-1.98%)
Jan 27, 2003	5.725	5.731	5.423	5.483	1,996,346	-0.28(-4.90%)
Jan 24, 2003	5.829	5.860	5.731	5.765	1,069,235	-0.12(-2.07%)
Jan 23, 2003	5.832	5.907	5.804	5.887	1,561,970	+0.10(+1.80%)
Jan 22, 2003	5.812	5.903	5.738	5.783	1,533,021	-0.07(-1.19%)
Jan 21, 2003	6.025	6.025	5.850	5.853	1,063,999	-0.17(-2.83%)
Jan 17, 2003	6.088	6.137	5.972	6.024	1,290,965	-0.14(-2.34%)
Jan 16, 2003	6.212	6.314	6.168	6.168	1,890,100	-0.01(-0.18%)
Jan 15, 2003	6.205	6.207	6.163	6.179	1,369,187	-0.04(-0.68%)
Jan 14, 2003	6.226	6.251	6.155	6.222	1,183,180	-0.00(-0.08%)
Jan 13, 2003	6.088	6.228	6.088	6.226	1,875,318	+0.13(+2.10%)
Jan 10, 2003	6.097	6.126	6.040	6.098	1,344,242	+0.00(+0.03%)
Jan 09, 2003	5.832	6.113	5.822	6.097	1,966,628	+0.33(+5.72%)
Jan 08, 2003	5.928	5.934	5.738	5.767	1,878,090	-0.25(-4.16%)
Jan 07, 2003	6.082	6.106	5.918	6.017	1,809,261	-0.07(-1.23%)
Jan 06, 2003	6.067	6.218	6.064	6.092	1,320,991	-0.01(-0.13%)
Jan 03, 2003	6.191	6.204	6.053	6.100	1,162,854	-0.09(-1.44%)
Jan 02, 2003	6.014	6.202	6.014	6.189	1,152,230	+0.19(+3.19%)
Dec 31, 2002	5.975	6.038	5.973	5.998	1,002,407	+0.03(+0.57%)
Dec 30, 2002	5.905	6.006	5.905	5.963	1,039,516	+0.12(+1.97%)
Dec 27, 2002	5.989	6.022	5.845	5.848	779,753	-0.14(-2.38%)
Dec 26, 2002	6.024	6.050	5.970	5.991	648,562	-0.01(-0.14%)
Dec 24, 2002	5.960	6.007	5.913	5.999	397,421	-0.02(-0.30%)
Dec 23, 2002	6.072	6.084	5.983	6.017	925,417	-0.06(-0.91%)
Dec 20, 2002	6.024	6.123	5.986	6.072	1,557,658	+0.10(+1.63%)
Dec 19, 2002	5.976	6.038	5.926	5.975	1,713,794	+0.01(+0.11%)
Dec 18, 2002	6.140	6.140	5.929	5.968	1,862,384	-0.13(-2.16%)
Dec 17, 2002	6.019	6.259	6.019	6.100	3,280,229	+0.08(+1.38%)
Dec 16, 2002	5.845	6.030	5.845	6.017	3,502,730	+0.31(+5.40%)
Dec 13, 2002	5.666	5.728	5.556	5.709	1,578,137	+0.04(+0.75%)
Dec 12, 2002	5.610	5.683	5.585	5.666	2,107,674	+0.16(+2.92%)
Dec 11, 2002	5.798	5.798	5.442	5.506	3,403,721	-0.29(-5.01%)
Dec 10, 2002	5.799	5.848	5.751	5.796	1,620,636	+0.03(+0.51%)
Dec 09, 2002	5.949	5.972	5.749	5.767	2,368,823	-0.14(-2.39%)
Dec 06, 2002	5.731	5.911	5.715	5.908	1,995,884	+0.18(+3.09%)
Dec 05, 2002	5.754	5.812	5.666	5.731	3,787,746	+0.17(+3.10%)
Dec 04, 2002	5.238	5.588	5.204	5.559	3,526,596	+0.29(+5.48%)
Dec 03, 2002	5.152	5.272	5.152	5.270	3,610,053	+0.12(+2.33%)

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.