Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	6.419	6.683	6.419	6.665	563,630	+0.24(+3.75%)
Jan 30, 2003	6.615	6.615	6.345	6.424	528,786	-0.20(-3.04%)
Jan 29, 2003	6.627	6.662	6.544	6.626	714,309	-0.00(-0.03%)
Jan 28, 2003	6.345	6.658	6.310	6.628	889,472	+0.28(+4.45%)
Jan 27, 2003	6.424	6.461	6.286	6.346	339,026	-0.09(-1.39%)
Jan 24, 2003	6.456	6.530	6.307	6.435	357,389	-0.01(-0.18%)
Jan 23, 2003	6.568	6.568	6.164	6.447	1,003,893	-0.10(-1.57%)
Jan 22, 2003	6.584	6.642	6.515	6.550	339,967	-0.02(-0.26%)
Jan 21, 2003	6.796	6.817	6.528	6.567	509,480	-0.22(-3.21%)
Jan 17, 2003	6.945	6.945	6.742	6.784	243,439	-0.16(-2.31%)
Jan 16, 2003	6.899	6.963	6.898	6.945	355,506	+0.05(+0.69%)
Jan 15, 2003	7.008	7.056	6.897	6.897	716,663	-0.10(-1.37%)
Jan 14, 2003	6.886	7.020	6.822	6.992	468,986	+0.09(+1.31%)
Jan 13, 2003	6.834	6.916	6.822	6.902	533,024	+0.12(+1.72%)
Jan 10, 2003	6.725	6.815	6.692	6.785	282,992	+0.06(+0.92%)
Jan 09, 2003	6.670	6.757	6.670	6.724	386,112	+0.06(+0.83%)
Jan 08, 2003	6.753	6.753	6.510	6.669	691,236	-0.08(-1.24%)
Jan 07, 2003	6.812	6.824	6.725	6.752	464,277	-0.07(-1.03%)
Jan 06, 2003	6.672	6.822	6.672	6.822	521,723	+0.19(+2.92%)
Jan 03, 2003	6.658	6.674	6.536	6.629	245,793	-0.04(-0.64%)
Jan 02, 2003	6.536	6.731	6.525	6.672	347,030	+0.14(+2.16%)
Dec 31, 2002	6.412	6.594	6.401	6.530	651,683	+0.13(+2.11%)
Dec 30, 2002	6.350	6.414	6.286	6.396	343,734	+0.06(+1.01%)
Dec 27, 2002	6.382	6.430	6.292	6.332	323,016	-0.05(-0.75%)
Dec 26, 2002	6.238	6.433	6.223	6.380	243,439	+0.14(+2.19%)
Dec 24, 2002	6.159	6.255	6.150	6.243	255,682	+0.07(+1.21%)
Dec 23, 2002	6.165	6.207	6.138	6.168	279,225	+0.01(+0.12%)
Dec 20, 2002	6.175	6.191	6.095	6.161	720,430	+0.01(+0.21%)
Dec 19, 2002	6.173	6.216	6.129	6.148	692,178	-0.05(-0.74%)
Dec 18, 2002	6.295	6.295	6.186	6.194	676,639	-0.11(-1.80%)
Dec 17, 2002	6.372	6.372	6.279	6.307	538,674	-0.06(-1.00%)
Dec 16, 2002	6.371	6.450	6.329	6.371	421,899	+0.00(+0.02%)
Dec 13, 2002	6.451	6.451	6.347	6.370	643,207	-0.12(-1.83%)
Dec 12, 2002	6.605	6.605	6.489	6.489	373,399	-0.11(-1.74%)
Dec 11, 2002	6.594	6.669	6.501	6.604	468,986	-0.01(-0.18%)
Dec 10, 2002	6.527	6.615	6.488	6.615	1,356,575	+0.09(+1.35%)
Dec 09, 2002	6.732	6.739	6.469	6.527	822,609	-0.31(-4.55%)
Dec 06, 2002	6.743	6.942	6.818	6.838	607,421	-0.04(-0.62%)
Dec 05, 2002	6.743	6.881	6.637	6.881	760,925	+0.16(+2.37%)
Dec 04, 2002	6.429	6.727	6.318	6.722	909,248	+0.14(+2.10%)
Dec 03, 2002	6.881	6.902	6.584	6.584	708,187	-0.31(-4.54%)
Dec 02, 2002	6.626	6.902	6.626	6.897	639,440	+0.31(+4.76%)
Nov 29, 2002	6.678	6.726	6.554	6.584	142,202	-0.09(-1.35%)
Nov 27, 2002	6.618	6.699	6.618	6.674	605,067	+0.07(+1.04%)
Nov 26, 2002	6.674	6.759	6.578	6.605	860,278	-0.07(-1.03%)
Nov 25, 2002	6.484	6.674	6.461	6.674	535,378	+0.20(+3.05%)
Nov 22, 2002	6.511	6.528	6.407	6.476	292,880	-0.03(-0.41%)
Nov 21, 2002	6.387	6.571	6.372	6.503	519,369	+0.12(+1.91%)
Nov 20, 2002	6.403	6.432	6.346	6.381	257,565	-0.01(-0.15%)
Nov 19, 2002	6.472	6.477	6.339	6.390	360,686	-0.09(-1.34%)
Nov 18, 2002	6.637	6.719	6.361	6.477	1,027,437	-0.15(-2.29%)
Nov 15, 2002	6.498	6.636	6.483	6.629	265,099	+0.13(+2.01%)
Nov 14, 2002	6.475	6.621	6.432	6.499	749,153	+0.07(+1.14%)
Nov 13, 2002	6.274	6.464	6.267	6.425	440,733	+0.15(+2.44%)
Nov 12, 2002	6.207	6.451	6.204	6.272	505,242	+0.07(+1.06%)
Nov 11, 2002	6.224	6.276	6.191	6.207	237,318	-0.02(-0.26%)
Nov 08, 2002	6.309	6.366	6.214	6.223	471,811	-0.08(-1.28%)
Nov 07, 2002	6.440	6.455	6.297	6.303	621,076	-0.16(-2.43%)
Nov 06, 2002	6.301	6.483	6.301	6.460	465,219	+0.16(+2.53%)
Nov 05, 2002	6.377	6.381	6.183	6.301	395,059	-0.07(-1.17%)
Nov 04, 2002	6.371	6.446	6.311	6.375	731,260	-0.03(-0.46%)

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.