Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	6.463	6.511	6.303	6.348	3,117,927	-0.11(-1.67%)
Mar 28, 2003	6.087	6.504	6.083	6.456	2,828,375	+0.34(+5.60%)
Mar 27, 2003	6.273	6.329	6.109	6.113	4,551,723	-0.21(-3.30%)
Mar 26, 2003	6.292	6.381	6.251	6.322	3,236,649	+0.06(+1.01%)
Mar 25, 2003	6.180	6.299	6.180	6.258	2,859,801	+0.03(+0.54%)
Mar 24, 2003	6.515	6.530	6.225	6.225	2,244,972	-0.29(-4.40%)
Mar 21, 2003	6.422	6.552	6.310	6.511	4,629,617	+0.14(+2.16%)
Mar 20, 2003	6.441	6.471	6.333	6.374	2,338,714	-0.07(-1.15%)
Mar 19, 2003	6.579	6.586	6.325	6.448	4,347,317	-0.13(-1.98%)
Mar 18, 2003	6.385	6.579	6.385	6.579	2,709,116	+0.16(+2.43%)
Mar 17, 2003	6.396	6.471	6.333	6.422	2,321,792	+0.06(+0.88%)
Mar 14, 2003	6.258	6.426	6.236	6.366	2,426,547	+0.11(+1.73%)
Mar 13, 2003	6.072	6.299	6.013	6.258	4,785,406	+0.21(+3.45%)
Mar 12, 2003	5.975	6.121	5.964	6.050	3,247,662	+0.03(+0.43%)
Mar 11, 2003	5.998	6.169	5.987	6.024	4,527,549	+0.06(+1.06%)
Mar 10, 2003	6.322	6.322	5.960	5.960	9,537,238	-0.38(-5.99%)
Mar 07, 2003	6.415	6.422	6.273	6.340	4,078,447	+0.04(+0.59%)
Mar 06, 2003	6.422	6.422	6.288	6.303	5,388,954	-0.04(-0.70%)
Mar 05, 2003	6.314	6.366	6.292	6.348	2,766,328	+0.04(+0.59%)
Mar 04, 2003	6.355	6.385	6.292	6.310	7,040,854	-0.01(-0.12%)
Mar 03, 2003	6.340	6.404	6.270	6.318	2,786,741	-0.02(-0.29%)
Feb 28, 2003	6.351	6.392	6.292	6.337	2,862,487	-0.02(-0.29%)
Feb 27, 2003	6.322	6.377	6.221	6.355	7,699,197	+0.03(+0.47%)
Feb 26, 2003	6.247	6.348	6.113	6.325	4,105,038	+0.06(+0.95%)
Feb 25, 2003	6.273	6.459	6.176	6.266	4,748,876	-0.03(-0.41%)
Feb 24, 2003	6.441	6.504	6.292	6.292	3,267,807	-0.13(-1.97%)
Feb 21, 2003	6.497	6.515	6.385	6.418	3,860,879	-0.01(-0.17%)
Feb 20, 2003	6.459	6.515	6.430	6.430	4,497,465	+0.06(+0.88%)
Feb 19, 2003	6.195	6.497	6.195	6.374	4,907,620	+0.18(+2.88%)
Feb 18, 2003	6.292	6.292	6.128	6.195	3,737,323	-0.10(-1.54%)
Feb 14, 2003	6.292	6.325	6.206	6.292	3,785,134	+0.03(+0.48%)
Feb 13, 2003	6.236	6.266	6.135	6.262	6,714,503	+0.13(+2.19%)
Feb 12, 2003	6.236	6.281	6.128	6.128	6,202,280	-0.13(-2.08%)
Feb 11, 2003	6.236	6.325	6.236	6.258	7,500,163	+0.03(+0.54%)
Feb 10, 2003	6.329	6.348	6.210	6.225	7,670,456	-0.08(-1.30%)
Feb 07, 2003	6.329	6.363	6.292	6.307	10,723,651	+0.04(+0.59%)
Feb 06, 2003	6.329	6.430	6.236	6.270	36,161,032	-0.49(-7.27%)
Feb 05, 2003	7.048	7.074	6.746	6.761	4,116,320	-0.30(-4.27%)
Feb 04, 2003	6.943	7.118	6.943	7.062	5,002,168	+0.24(+3.49%)
Feb 03, 2003	6.973	6.999	6.746	6.824	4,722,016	-0.16(-2.34%)
Jan 31, 2003	7.025	7.036	6.906	6.988	2,850,669	-0.06(-0.85%)
Jan 30, 2003	7.018	7.074	6.943	7.048	4,074,418	+0.03(+0.42%)
Jan 29, 2003	7.014	7.051	6.943	7.018	8,361,837	+0.04(+0.59%)
Jan 28, 2003	7.003	7.036	6.891	6.977	5,395,401	-0.03(-0.37%)
Jan 27, 2003	6.947	7.185	6.947	7.003	6,329,060	+0.09(+1.24%)
Jan 24, 2003	7.029	7.144	6.869	6.917	7,055,627	-0.11(-1.59%)
Jan 23, 2003	6.791	7.048	6.791	7.029	3,739,471	+0.24(+3.51%)
Jan 22, 2003	6.552	6.888	6.549	6.791	4,995,721	+0.23(+3.46%)
Jan 21, 2003	6.794	6.813	6.549	6.564	4,548,768	-0.25(-3.66%)
Jan 17, 2003	6.832	7.085	6.794	6.813	6,592,289	-0.01(-0.16%)
Jan 16, 2003	6.404	6.828	6.366	6.824	13,315,388	+0.50(+7.82%)
Jan 15, 2003	6.329	6.452	6.303	6.329	3,019,350	+0.01(+0.12%)
Jan 14, 2003	6.478	6.489	6.322	6.322	2,237,183	-0.12(-1.85%)
Jan 13, 2003	6.657	6.660	6.444	6.441	3,445,621	-0.22(-3.30%)
Jan 10, 2003	6.329	6.683	6.310	6.660	4,987,932	+0.33(+5.24%)
Jan 09, 2003	6.366	6.422	6.255	6.329	3,516,532	+0.14(+2.23%)
Jan 08, 2003	6.366	6.366	6.169	6.191	6,903,061	-0.16(-2.58%)
Jan 07, 2003	6.545	6.545	6.329	6.355	3,001,623	-0.20(-3.01%)
Jan 06, 2003	6.608	6.664	6.534	6.552	5,641,171	-0.00(-0.06%)
Jan 03, 2003	6.441	6.582	6.333	6.556	2,997,862	+0.06(+0.92%)

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.