Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	6.533	6.638	6.481	6.513	475,618	-0.01(-0.13%)
Feb 27, 2003	6.546	6.578	6.491	6.522	352,257	-0.02(-0.28%)
Feb 26, 2003	6.620	6.657	6.540	6.540	613,050	-0.08(-1.21%)
Feb 25, 2003	6.396	6.629	6.385	6.620	419,332	+0.22(+3.50%)
Feb 24, 2003	6.571	6.579	6.332	6.396	682,470	-0.19(-2.90%)
Feb 21, 2003	6.508	6.621	6.466	6.587	237,340	+0.10(+1.54%)
Feb 20, 2003	6.609	6.657	6.482	6.486	511,735	-0.12(-1.85%)
Feb 19, 2003	6.556	6.628	6.492	6.609	606,014	+0.05(+0.81%)
Feb 18, 2003	6.444	6.542	6.352	6.556	522,523	+0.13(+1.99%)
Feb 14, 2003	6.206	6.428	6.206	6.428	452,634	+0.25(+3.97%)
Feb 13, 2003	6.254	6.257	6.130	6.183	584,907	-0.08(-1.31%)
Feb 12, 2003	6.311	6.332	6.249	6.265	457,325	-0.07(-1.06%)
Feb 11, 2003	6.360	6.397	6.323	6.332	444,192	-0.02(-0.32%)
Feb 10, 2003	6.275	6.352	6.250	6.352	429,651	+0.06(+0.98%)
Feb 07, 2003	6.396	6.409	6.265	6.290	303,007	-0.11(-1.65%)
Feb 06, 2003	6.561	6.604	6.396	6.396	227,959	-0.17(-2.64%)
Feb 05, 2003	6.654	6.654	6.545	6.570	392,596	-0.09(-1.34%)
Feb 04, 2003	6.598	6.661	6.562	6.659	480,778	+0.07(+1.08%)
Feb 03, 2003	6.673	6.673	6.558	6.588	307,228	-0.10(-1.55%)
Jan 31, 2003	6.444	6.709	6.444	6.691	561,454	+0.24(+3.75%)
Jan 30, 2003	6.641	6.641	6.369	6.449	526,745	-0.20(-3.04%)
Jan 29, 2003	6.653	6.688	6.570	6.652	711,551	-0.00(-0.03%)
Jan 28, 2003	6.369	6.684	6.334	6.654	886,038	+0.28(+4.45%)
Jan 27, 2003	6.449	6.486	6.311	6.370	337,717	-0.09(-1.39%)
Jan 24, 2003	6.481	6.556	6.332	6.460	356,010	-0.01(-0.18%)
Jan 23, 2003	6.593	6.593	6.188	6.472	1,000,018	-0.10(-1.57%)
Jan 22, 2003	6.609	6.668	6.540	6.575	338,655	-0.02(-0.26%)
Jan 21, 2003	6.822	6.844	6.554	6.592	507,514	-0.22(-3.21%)
Jan 17, 2003	6.972	6.972	6.768	6.811	242,499	-0.16(-2.31%)
Jan 16, 2003	6.926	6.990	6.925	6.972	354,134	+0.05(+0.69%)
Jan 15, 2003	7.035	7.083	6.924	6.924	713,896	-0.10(-1.37%)
Jan 14, 2003	6.913	7.047	6.849	7.019	467,175	+0.09(+1.31%)
Jan 13, 2003	6.861	6.943	6.849	6.929	530,966	+0.12(+1.72%)
Jan 10, 2003	6.751	6.841	6.718	6.812	281,900	+0.06(+0.92%)
Jan 09, 2003	6.695	6.783	6.695	6.750	384,622	+0.06(+0.83%)
Jan 08, 2003	6.780	6.780	6.536	6.694	688,568	-0.08(-1.24%)
Jan 07, 2003	6.838	6.850	6.751	6.779	462,485	-0.07(-1.03%)
Jan 06, 2003	6.698	6.849	6.698	6.849	519,709	+0.19(+2.92%)
Jan 03, 2003	6.684	6.700	6.561	6.655	244,845	-0.04(-0.64%)
Jan 02, 2003	6.561	6.757	6.550	6.698	345,691	+0.14(+2.16%)
Dec 31, 2002	6.436	6.620	6.426	6.556	649,167	+0.14(+2.11%)
Dec 30, 2002	6.375	6.439	6.311	6.420	342,407	+0.06(+1.01%)
Dec 27, 2002	6.407	6.455	6.316	6.356	321,769	-0.05(-0.75%)
Dec 26, 2002	6.263	6.458	6.247	6.404	242,499	+0.14(+2.19%)
Dec 24, 2002	6.183	6.280	6.174	6.267	254,695	+0.07(+1.21%)
Dec 23, 2002	6.189	6.231	6.161	6.192	278,147	+0.01(+0.12%)
Dec 20, 2002	6.199	6.215	6.119	6.185	717,649	+0.01(+0.21%)
Dec 19, 2002	6.197	6.240	6.153	6.172	689,506	-0.05(-0.74%)
Dec 18, 2002	6.319	6.319	6.210	6.218	674,027	-0.11(-1.80%)
Dec 17, 2002	6.397	6.397	6.303	6.332	536,595	-0.06(-1.00%)
Dec 16, 2002	6.396	6.475	6.353	6.396	420,270	+0.00(+0.02%)
Dec 13, 2002	6.476	6.476	6.371	6.395	640,724	-0.12(-1.83%)
Dec 12, 2002	6.630	6.630	6.514	6.514	371,958	-0.12(-1.74%)
Dec 11, 2002	6.620	6.694	6.526	6.629	467,175	-0.01(-0.18%)
Dec 10, 2002	6.553	6.641	6.513	6.641	1,351,338	+0.09(+1.35%)
Dec 09, 2002	6.758	6.765	6.494	6.553	819,433	-0.31(-4.55%)
Dec 06, 2002	6.769	6.969	6.845	6.865	605,076	-0.04(-0.62%)
Dec 05, 2002	6.769	6.908	6.662	6.908	757,987	+0.16(+2.37%)
Dec 04, 2002	6.453	6.753	6.343	6.748	905,738	+0.14(+2.10%)
Dec 03, 2002	6.908	6.929	6.609	6.609	705,453	-0.31(-4.54%)

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.