Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	5.736	5.801	5.725	5.792	534,705	+0.06(+1.08%)
Jan 30, 2003	5.795	5.840	5.728	5.730	621,212	-0.05(-0.87%)
Jan 29, 2003	5.830	5.830	5.774	5.781	590,952	-0.06(-1.08%)
Jan 28, 2003	5.871	5.912	5.837	5.844	603,768	-0.02(-0.29%)
Jan 27, 2003	6.039	6.041	5.836	5.861	981,835	-0.18(-2.95%)
Jan 24, 2003	6.039	6.062	5.976	6.039	817,009	-0.01(-0.12%)
Jan 23, 2003	5.997	6.069	5.997	6.046	597,004	+0.06(+0.94%)
Jan 22, 2003	6.067	6.067	5.927	5.990	622,280	-0.09(-1.46%)
Jan 21, 2003	6.156	6.194	6.077	6.079	910,992	-0.09(-1.48%)
Jan 17, 2003	6.271	6.271	6.170	6.170	292,984	-0.10(-1.66%)
Jan 16, 2003	6.264	6.319	6.250	6.274	372,727	+0.00(+0.00%)
Jan 15, 2003	6.271	6.337	6.214	6.274	662,863	+0.02(+0.31%)
Jan 14, 2003	6.236	6.278	6.211	6.254	476,678	+0.02(+0.29%)
Jan 13, 2003	6.301	6.320	6.216	6.236	596,292	-0.06(-1.00%)
Jan 10, 2003	6.299	6.308	6.261	6.299	237,805	-0.01(-0.22%)
Jan 09, 2003	6.327	6.341	6.299	6.313	466,710	+0.00(+0.04%)
Jan 08, 2003	6.284	6.355	6.249	6.310	604,836	+0.05(+0.88%)
Jan 07, 2003	6.450	6.450	6.250	6.256	835,877	-0.19(-2.98%)
Jan 06, 2003	6.249	6.476	6.249	6.448	741,182	+0.21(+3.42%)
Jan 03, 2003	6.236	6.313	6.204	6.235	522,957	-0.02(-0.36%)
Jan 02, 2003	6.187	6.264	6.163	6.257	299,748	+0.08(+1.30%)
Dec 31, 2002	6.166	6.197	6.145	6.177	397,291	+0.03(+0.50%)
Dec 30, 2002	6.117	6.166	6.117	6.146	422,210	+0.01(+0.18%)
Dec 27, 2002	6.195	6.195	6.103	6.135	436,806	-0.07(-1.20%)
Dec 26, 2002	6.166	6.229	6.163	6.209	358,843	+0.05(+0.82%)
Dec 24, 2002	6.180	6.204	6.160	6.159	170,165	+0.00(+0.02%)
Dec 23, 2002	6.180	6.180	6.142	6.157	560,337	-0.04(-0.63%)
Dec 20, 2002	6.096	6.197	6.096	6.197	847,625	+0.11(+1.80%)
Dec 19, 2002	6.090	6.098	6.058	6.087	624,772	-0.02(-0.28%)
Dec 18, 2002	6.090	6.142	6.082	6.104	829,825	+0.03(+0.46%)
Dec 17, 2002	6.010	6.131	5.999	6.076	433,246	+0.04(+0.63%)
Dec 16, 2002	6.028	6.045	5.962	6.038	571,016	-0.00(-0.07%)
Dec 13, 2002	5.976	6.079	5.969	6.042	565,677	+0.04(+0.75%)
Dec 12, 2002	5.969	6.010	5.940	5.997	350,299	+0.03(+0.49%)
Dec 11, 2002	5.906	5.983	5.872	5.968	692,767	+0.05(+0.83%)
Dec 10, 2002	5.913	5.950	5.899	5.919	473,830	+0.01(+0.24%)
Dec 09, 2002	5.913	5.955	5.888	5.905	628,688	-0.01(-0.14%)
Dec 06, 2002	5.948	5.948	5.861	5.913	458,522	-0.02(-0.28%)
Dec 05, 2002	5.902	5.938	5.881	5.930	424,702	+0.04(+0.72%)
Dec 04, 2002	5.969	6.004	5.885	5.888	541,825	-0.08(-1.36%)
Dec 03, 2002	5.999	6.006	5.927	5.969	585,968	-0.02(-0.26%)
Dec 02, 2002	6.034	6.076	5.964	5.985	482,730	-0.06(-0.93%)
Nov 29, 2002	6.082	6.082	6.025	6.041	213,597	-0.03(-0.53%)
Nov 27, 2002	6.110	6.110	6.048	6.073	363,115	-0.02(-0.37%)
Nov 26, 2002	6.173	6.183	6.052	6.096	586,680	-0.09(-1.50%)
Nov 25, 2002	6.160	6.195	6.108	6.188	789,598	+0.03(+0.50%)
Nov 22, 2002	6.180	6.233	6.117	6.157	1,059,086	-0.03(-0.41%)
Nov 21, 2002	6.281	6.281	6.141	6.183	925,944	-0.06(-0.90%)
Nov 20, 2002	6.242	6.257	6.176	6.239	595,224	+0.01(+0.23%)
Nov 19, 2002	6.244	6.278	6.192	6.225	1,139,897	-0.02(-0.29%)
Nov 18, 2002	6.385	6.393	6.236	6.243	524,025	-0.14(-2.24%)
Nov 15, 2002	6.263	6.386	6.263	6.386	460,302	+0.13(+2.13%)
Nov 14, 2002	6.264	6.285	6.170	6.253	700,243	+0.02(+0.38%)
Nov 13, 2002	6.250	6.309	6.166	6.229	569,592	-0.02(-0.34%)
Nov 12, 2002	6.330	6.378	6.215	6.250	654,319	-0.07(-1.11%)
Nov 11, 2002	6.310	6.348	6.223	6.320	347,451	+0.01(+0.11%)
Nov 08, 2002	6.440	6.440	6.299	6.313	531,857	-0.12(-1.94%)
Nov 07, 2002	6.597	6.600	6.360	6.438	789,242	-0.27(-4.02%)
Nov 06, 2002	6.744	6.770	6.684	6.708	4,271,235	-0.04(-0.54%)
Nov 05, 2002	6.833	6.833	6.742	6.744	714,483	-0.09(-1.32%)
Nov 04, 2002	6.777	6.882	6.764	6.834	677,103	+0.06(+0.95%)

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.