Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	6.568	6.793	6.568	6.629	7,751,717	-0.18(-2.61%)
Mar 28, 2003	6.700	6.845	6.700	6.807	6,272,646	+0.11(+1.61%)
Mar 27, 2003	6.645	6.800	6.632	6.699	8,715,879	+0.05(+0.81%)
Mar 26, 2003	6.662	6.734	6.557	6.645	11,016,337	-0.02(-0.26%)
Mar 25, 2003	6.653	6.782	6.617	6.662	8,659,973	+0.03(+0.39%)
Mar 24, 2003	6.788	6.908	6.610	6.636	7,705,558	-0.15(-2.24%)
Mar 21, 2003	6.967	6.985	6.770	6.788	10,436,635	-0.18(-2.55%)
Mar 20, 2003	6.775	7.060	6.725	6.966	11,391,337	+0.11(+1.65%)
Mar 19, 2003	6.889	7.000	6.784	6.852	9,823,104	-0.04(-0.53%)
Mar 18, 2003	6.641	6.927	6.584	6.889	16,307,619	+0.25(+3.73%)
Mar 17, 2003	6.577	6.688	6.505	6.641	10,657,679	+0.06(+0.98%)
Mar 14, 2003	6.622	6.693	6.540	6.577	10,977,920	-0.05(-0.68%)
Mar 13, 2003	6.645	6.655	6.496	6.622	10,077,117	+0.08(+1.20%)
Mar 12, 2003	6.618	6.618	6.428	6.543	11,684,341	-0.09(-1.32%)
Mar 11, 2003	6.802	6.887	6.620	6.631	9,088,299	-0.18(-2.64%)
Mar 10, 2003	7.089	7.098	6.777	6.810	7,627,863	-0.19(-2.72%)
Mar 07, 2003	7.020	7.143	6.898	7.000	8,647,072	-0.14(-2.00%)
Mar 06, 2003	6.976	7.145	6.976	7.143	7,980,788	+0.14(+1.97%)
Mar 05, 2003	7.049	7.107	6.932	7.006	8,411,407	-0.06(-0.81%)
Mar 04, 2003	7.032	7.166	7.032	7.063	12,731,359	-0.15(-2.06%)
Mar 03, 2003	7.231	7.299	7.159	7.211	10,306,188	-0.05(-0.62%)
Feb 28, 2003	7.159	7.318	7.133	7.257	13,906,244	+0.13(+1.84%)
Feb 27, 2003	7.246	7.299	7.075	7.126	11,027,518	-0.12(-1.66%)
Feb 26, 2003	7.116	7.346	7.074	7.246	13,012,896	+0.13(+1.84%)
Feb 25, 2003	7.395	7.496	7.044	7.116	23,296,722	-0.26(-3.55%)
Feb 24, 2003	7.316	7.412	7.283	7.377	11,149,078	+0.06(+0.83%)
Feb 21, 2003	7.168	7.356	7.128	7.316	14,731,932	+0.25(+3.55%)
Feb 20, 2003	6.950	7.093	6.938	7.065	9,751,716	+0.12(+1.68%)
Feb 19, 2003	6.915	6.986	6.864	6.948	8,293,287	+0.04(+0.53%)
Feb 18, 2003	6.756	6.969	6.732	6.911	9,018,918	+0.13(+1.93%)
Feb 14, 2003	6.803	6.803	6.627	6.781	5,750,571	+0.16(+2.40%)
Feb 13, 2003	6.653	6.732	6.554	6.622	7,752,290	-0.07(-1.04%)
Feb 12, 2003	6.758	6.816	6.671	6.692	8,377,003	-0.11(-1.62%)
Feb 11, 2003	6.814	6.889	6.734	6.802	11,457,850	-0.01(-0.15%)
Feb 10, 2003	6.601	6.814	6.564	6.812	9,098,620	+0.27(+4.10%)
Feb 07, 2003	6.653	6.704	6.514	6.543	6,610,375	-0.12(-1.83%)
Feb 06, 2003	6.636	6.716	6.556	6.666	7,838,012	+0.02(+0.29%)
Feb 05, 2003	6.777	6.838	6.622	6.646	9,138,184	-0.03(-0.52%)
Feb 04, 2003	6.575	6.695	6.453	6.681	8,693,804	+0.11(+1.65%)
Feb 03, 2003	6.577	6.660	6.503	6.573	7,382,164	-0.00(-0.03%)
Jan 31, 2003	6.435	6.631	6.404	6.575	8,703,551	+0.10(+1.59%)
Jan 30, 2003	6.680	6.728	6.462	6.472	9,701,831	-0.10(-1.46%)
Jan 29, 2003	6.392	6.650	6.278	6.568	10,739,101	+0.18(+2.78%)
Jan 28, 2003	6.305	6.453	6.305	6.390	8,819,377	+0.10(+1.58%)
Jan 27, 2003	6.514	6.514	6.230	6.291	15,818,227	-0.22(-3.45%)
Jan 24, 2003	6.707	6.734	6.470	6.516	10,400,798	-0.19(-2.83%)
Jan 23, 2003	6.639	6.789	6.502	6.706	14,673,159	+0.07(+1.02%)
Jan 22, 2003	6.435	6.765	6.212	6.638	30,673,726	-0.12(-1.78%)
Jan 21, 2003	7.102	7.102	6.714	6.758	12,629,582	-0.34(-4.81%)
Jan 17, 2003	7.255	7.269	7.075	7.100	8,321,670	-0.20(-2.77%)
Jan 16, 2003	7.255	7.325	7.245	7.302	9,013,184	+0.10(+1.38%)
Jan 15, 2003	7.142	7.276	7.133	7.203	11,709,284	+0.07(+1.05%)
Jan 14, 2003	7.185	7.264	7.065	7.128	8,890,478	-0.06(-0.90%)
Jan 13, 2003	7.259	7.260	7.152	7.192	7,013,758	-0.09(-1.27%)
Jan 10, 2003	7.299	7.377	7.203	7.285	7,167,428	-0.01(-0.17%)
Jan 09, 2003	7.194	7.339	7.178	7.297	8,815,650	+0.13(+1.80%)
Jan 08, 2003	7.063	7.191	7.061	7.168	10,715,305	+0.07(+0.98%)
Jan 07, 2003	7.396	7.396	7.074	7.098	8,622,989	-0.30(-4.01%)
Jan 06, 2003	7.405	7.438	7.323	7.395	8,071,671	-0.07(-0.93%)
Jan 03, 2003	7.473	7.557	7.428	7.464	5,162,555	-0.05(-0.70%)

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.