Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	6.281	6.322	6.222	6.267	2,894,391	-0.02(-0.29%)
Feb 27, 2003	6.252	6.307	6.153	6.285	7,785,009	+0.03(+0.47%)
Feb 26, 2003	6.178	6.278	6.046	6.256	4,150,791	+0.06(+0.95%)
Feb 25, 2003	6.204	6.388	6.108	6.197	4,801,806	-0.03(-0.41%)
Feb 24, 2003	6.370	6.432	6.222	6.222	3,304,229	-0.13(-1.97%)
Feb 21, 2003	6.425	6.443	6.315	6.348	3,903,911	-0.01(-0.17%)
Feb 20, 2003	6.388	6.443	6.359	6.359	4,547,592	+0.06(+0.88%)
Feb 19, 2003	6.127	6.425	6.127	6.303	4,962,318	+0.18(+2.88%)
Feb 18, 2003	6.222	6.222	6.060	6.127	3,778,977	-0.10(-1.54%)
Feb 14, 2003	6.222	6.256	6.138	6.222	3,827,321	+0.03(+0.48%)
Feb 13, 2003	6.167	6.197	6.068	6.193	6,789,340	+0.13(+2.19%)
Feb 12, 2003	6.167	6.211	6.060	6.060	6,271,408	-0.13(-2.08%)
Feb 11, 2003	6.167	6.256	6.167	6.189	7,583,757	+0.03(+0.54%)
Feb 10, 2003	6.259	6.278	6.141	6.156	7,755,948	-0.08(-1.30%)
Feb 07, 2003	6.259	6.292	6.222	6.237	10,843,173	+0.04(+0.59%)
Feb 06, 2003	6.259	6.359	6.167	6.200	36,564,068	-0.49(-7.27%)
Feb 05, 2003	6.970	6.996	6.672	6.686	4,162,198	-0.30(-4.27%)
Feb 04, 2003	6.867	7.040	6.867	6.985	5,057,920	+0.24(+3.49%)
Feb 03, 2003	6.896	6.922	6.672	6.749	4,774,646	-0.16(-2.34%)
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%)

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.