Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	5.787	5.949	5.745	5.828	39,864,100	+0.06(+1.05%)
Feb 27, 2003	5.647	5.784	5.602	5.767	42,957,160	+0.13(+2.24%)
Feb 26, 2003	5.834	5.854	5.630	5.640	40,187,204	-0.22(-3.74%)
Feb 25, 2003	5.861	5.881	5.730	5.860	37,496,168	-0.07(-1.17%)
Feb 24, 2003	5.890	6.006	5.848	5.929	31,367,612	-0.01(-0.11%)
Feb 21, 2003	5.834	5.988	5.774	5.935	48,697,044	+0.09(+1.50%)
Feb 20, 2003	5.898	5.964	5.804	5.848	43,532,452	-0.14(-2.36%)
Feb 19, 2003	5.927	5.991	5.865	5.989	31,845,292	+0.03(+0.42%)
Feb 18, 2003	5.897	5.993	5.851	5.964	44,814,772	+0.12(+1.99%)
Feb 14, 2003	5.745	5.848	5.499	5.848	83,382,608	+0.13(+2.33%)
Feb 13, 2003	6.161	6.168	5.568	5.715	119,673,304	-0.45(-7.25%)
Feb 12, 2003	6.318	6.446	6.127	6.161	59,545,148	-0.18(-2.90%)
Feb 11, 2003	6.480	6.532	6.274	6.345	60,120,144	+0.01(+0.08%)
Feb 10, 2003	6.151	6.348	6.139	6.340	41,830,008	+0.23(+3.81%)
Feb 07, 2003	6.186	6.227	6.085	6.107	32,626,790	-0.06(-0.93%)
Feb 06, 2003	6.101	6.210	6.094	6.165	30,536,862	+0.05(+0.83%)
Feb 05, 2003	6.224	6.318	6.084	6.114	31,799,008	-0.05(-0.87%)
Feb 04, 2003	6.195	6.242	6.101	6.168	33,211,578	-0.12(-1.98%)
Feb 03, 2003	6.352	6.389	6.222	6.293	34,995,020	-0.05(-0.85%)
Jan 31, 2003	6.227	6.454	6.210	6.347	42,429,928	+0.02(+0.32%)
Jan 30, 2003	6.406	6.480	6.288	6.326	40,672,916	-0.08(-1.24%)
Jan 29, 2003	6.185	6.446	6.109	6.406	43,668,932	+0.16(+2.48%)
Jan 28, 2003	6.227	6.264	6.131	6.250	32,541,342	+0.12(+1.95%)
Jan 27, 2003	6.079	6.284	6.077	6.131	38,602,252	-0.07(-1.14%)
Jan 24, 2003	6.377	6.387	6.192	6.202	37,119,660	-0.19(-2.98%)
Jan 23, 2003	6.542	6.581	6.336	6.392	70,462,976	+0.21(+3.38%)
Jan 22, 2003	6.218	6.363	6.170	6.183	44,718,052	-0.05(-0.73%)
Jan 21, 2003	6.232	6.370	6.218	6.229	36,220,080	+0.03(+0.43%)
Jan 17, 2003	6.360	6.421	6.190	6.202	37,357,612	-0.27(-4.14%)
Jan 16, 2003	6.443	6.726	6.379	6.470	44,034,760	+0.00(+0.05%)
Jan 15, 2003	6.657	6.673	6.411	6.466	32,674,558	-0.16(-2.42%)
Jan 14, 2003	6.524	6.663	6.522	6.626	34,519,416	+0.10(+1.60%)
Jan 13, 2003	6.589	6.658	6.397	6.522	44,850,972	+0.04(+0.65%)
Jan 10, 2003	6.402	6.566	6.362	6.480	42,151,924	-0.04(-0.59%)
Jan 09, 2003	6.281	6.564	6.247	6.518	51,074,468	+0.35(+5.63%)
Jan 08, 2003	6.252	6.269	6.084	6.171	36,247,076	-0.11(-1.72%)
Jan 07, 2003	6.311	6.390	6.181	6.279	42,864,292	-0.02(-0.29%)
Jan 06, 2003	6.003	6.320	5.996	6.298	43,326,844	+0.28(+4.68%)
Jan 03, 2003	6.141	6.151	5.966	6.016	47,978,148	-0.24(-3.88%)
Jan 02, 2003	6.171	6.264	6.087	6.259	47,158,376	+0.13(+2.06%)
Dec 31, 2002	6.168	6.222	6.038	6.133	21,185,296	-0.07(-1.11%)
Dec 30, 2002	6.272	6.367	6.126	6.202	26,386,380	-0.08(-1.26%)
Dec 27, 2002	6.353	6.436	6.239	6.281	19,137,498	-0.13(-2.10%)
Dec 26, 2002	6.522	6.672	6.294	6.416	21,109,638	-0.07(-1.01%)
Dec 24, 2002	6.505	6.604	6.471	6.481	11,509,142	-0.09(-1.36%)
Dec 23, 2002	6.328	6.588	6.038	6.571	28,861,122	+0.22(+3.48%)
Dec 20, 2002	6.328	6.488	6.038	6.350	46,366,792	+0.01(+0.11%)
Dec 19, 2002	6.490	6.611	6.252	6.343	42,238,856	-0.12(-1.85%)
Dec 18, 2002	6.561	6.589	6.362	6.463	39,575,120	-0.20(-3.01%)
Dec 17, 2002	6.621	6.729	6.539	6.663	31,602,892	+0.03(+0.38%)
Dec 16, 2002	6.387	6.960	6.362	6.638	36,709,332	+0.30(+4.73%)
Dec 13, 2002	6.385	6.451	6.271	6.338	37,747,472	-0.15(-2.34%)
Dec 12, 2002	6.604	6.647	6.417	6.490	39,878,936	-0.17(-2.60%)
Dec 11, 2002	6.599	6.776	6.556	6.663	31,852,414	-0.01(-0.18%)
Dec 10, 2002	6.567	6.763	6.502	6.675	38,756,236	+0.07(+1.07%)
Dec 09, 2002	6.859	6.862	6.586	6.604	45,321,828	-0.39(-5.52%)
Dec 06, 2002	6.795	7.091	6.791	6.990	62,375,628	+0.32(+4.80%)
Dec 05, 2002	6.815	6.823	6.549	6.670	36,847,888	-0.07(-1.00%)
Dec 04, 2002	6.758	6.825	6.611	6.738	45,992,064	-0.14(-2.03%)
Dec 03, 2002	7.044	7.049	6.830	6.877	39,923,736	-0.32(-4.40%)

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.