Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	5.150	5.180	4.952	5.100	2,441,200	-0.07(-1.35%)
Feb 27, 2003	5.200	5.220	5.027	5.170	1,692,000	-0.02(-0.39%)
Feb 26, 2003	5.275	5.287	5.103	5.190	2,736,400	-0.12(-2.31%)
Feb 25, 2003	5.235	5.332	4.987	5.312	2,322,000	+0.03(+0.62%)
Feb 24, 2003	5.287	5.430	5.192	5.280	1,944,800	-0.01(-0.14%)
Feb 21, 2003	5.447	5.450	5.207	5.287	2,846,400	-0.17(-3.11%)
Feb 20, 2003	5.367	5.500	5.367	5.457	3,398,000	+0.07(+1.30%)
Feb 19, 2003	5.388	5.518	5.320	5.388	1,171,200	-0.05(-0.92%)
Feb 18, 2003	5.345	5.532	5.293	5.438	1,675,600	+0.12(+2.35%)
Feb 14, 2003	5.245	5.375	5.138	5.312	2,034,800	+0.08(+1.48%)
Feb 13, 2003	5.150	5.495	5.075	5.235	2,661,200	+0.05(+0.92%)
Feb 12, 2003	5.505	5.510	5.065	5.188	8,710,400	-0.29(-5.38%)
Feb 11, 2003	5.835	5.915	5.407	5.482	4,258,400	-0.31(-5.35%)
Feb 10, 2003	5.750	5.817	5.362	5.793	2,559,600	+0.10(+1.76%)
Feb 07, 2003	5.830	5.915	5.662	5.692	1,444,800	-0.09(-1.51%)
Feb 06, 2003	5.840	5.938	5.750	5.780	785,200	-0.03(-0.52%)
Feb 05, 2003	5.950	6.075	5.740	5.810	1,437,600	-0.08(-1.40%)
Feb 04, 2003	5.785	5.980	5.688	5.893	2,115,200	+0.09(+1.64%)
Feb 03, 2003	6.027	6.045	5.650	5.798	4,134,400	-0.24(-3.94%)
Jan 31, 2003	6.232	6.232	5.888	6.035	1,496,400	-0.21(-3.29%)
Jan 30, 2003	6.317	6.450	6.077	6.240	1,268,444	-0.08(-1.34%)
Jan 29, 2003	6.385	6.425	6.263	6.325	829,600	-0.10(-1.56%)
Jan 28, 2003	6.300	6.505	6.162	6.425	3,514,000	+0.13(+2.11%)
Jan 27, 2003	6.263	6.545	6.178	6.293	2,733,600	-0.08(-1.29%)
Jan 24, 2003	6.562	6.562	6.285	6.375	1,284,800	-0.20(-3.04%)
Jan 23, 2003	6.300	6.575	6.275	6.575	2,000,400	+0.33(+5.20%)
Jan 22, 2003	6.025	6.550	5.800	6.250	3,416,400	+0.30(+5.13%)
Jan 21, 2003	6.025	6.213	5.800	5.945	2,248,400	-0.05(-0.79%)
Jan 17, 2003	6.263	6.287	5.878	5.992	4,828,400	-0.47(-7.31%)
Jan 16, 2003	6.638	6.740	6.335	6.465	892,400	-0.19(-2.79%)
Jan 15, 2003	6.905	6.935	6.555	6.650	1,907,200	-0.27(-3.86%)
Jan 14, 2003	6.705	6.935	6.705	6.918	1,324,000	+0.22(+3.21%)
Jan 13, 2003	6.805	6.820	6.555	6.702	1,491,200	-0.00(-0.04%)
Jan 10, 2003	6.393	6.918	6.367	6.705	2,343,600	+0.21(+3.16%)
Jan 09, 2003	6.300	6.553	6.295	6.500	1,296,000	+0.32(+5.22%)
Jan 08, 2003	6.407	6.415	6.162	6.178	1,342,800	-0.24(-3.74%)
Jan 07, 2003	6.215	6.532	6.195	6.418	1,317,200	+0.23(+3.63%)
Jan 06, 2003	5.978	6.362	5.957	6.192	1,879,200	+0.25(+4.16%)
Jan 03, 2003	5.768	6.025	5.747	5.945	1,407,600	+0.09(+1.54%)
Jan 02, 2003	5.875	5.895	5.450	5.855	4,200,000	-0.06(-1.01%)
Dec 31, 2002	6.027	6.147	5.912	5.915	1,794,800	-0.16(-2.63%)
Dec 30, 2002	5.968	6.197	5.960	6.075	1,413,200	+0.08(+1.33%)
Dec 27, 2002	6.128	6.180	5.875	5.995	2,379,200	-0.18(-2.91%)
Dec 26, 2002	6.287	6.410	6.120	6.175	952,000	-0.11(-1.79%)
Dec 24, 2002	6.370	6.438	6.270	6.287	401,600	-0.11(-1.68%)
Dec 23, 2002	6.312	6.562	6.188	6.395	736,000	+0.04(+0.71%)
Dec 20, 2002	6.312	6.460	6.188	6.350	1,788,800	+0.08(+1.20%)
Dec 19, 2002	6.210	6.518	6.210	6.275	1,331,600	+0.11(+1.78%)
Dec 18, 2002	6.263	6.285	6.100	6.165	1,314,400	-0.14(-2.26%)
Dec 17, 2002	6.457	6.670	6.287	6.308	1,168,800	-0.13(-2.02%)
Dec 16, 2002	6.088	6.463	6.055	6.438	1,457,200	+0.47(+7.92%)
Dec 13, 2002	6.205	6.213	5.787	5.965	1,999,600	-0.29(-4.56%)
Dec 12, 2002	6.270	6.407	6.125	6.250	928,400	+0.04(+0.56%)
Dec 11, 2002	6.295	6.330	6.005	6.215	1,510,000	-0.09(-1.51%)
Dec 10, 2002	6.268	6.330	6.100	6.310	1,658,000	+0.07(+1.17%)
Dec 09, 2002	6.497	6.500	6.138	6.237	1,244,800	-0.34(-5.14%)
Dec 06, 2002	6.447	6.750	6.138	6.575	1,216,800	+0.01(+0.15%)
Dec 05, 2002	6.730	6.750	6.370	6.565	944,400	-0.13(-1.98%)
Dec 04, 2002	6.875	6.895	6.367	6.697	1,982,800	-0.27(-3.81%)
Dec 03, 2002	7.370	7.397	6.835	6.963	1,827,600	-0.48(-6.48%)

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.