Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	5.784	5.946	5.742	5.825	39,883,764	+0.06(+1.05%)
Feb 27, 2003	5.644	5.781	5.599	5.764	42,978,348	+0.13(+2.24%)
Feb 26, 2003	5.831	5.852	5.628	5.638	40,207,028	-0.22(-3.74%)
Feb 25, 2003	5.858	5.879	5.727	5.857	37,514,664	-0.07(-1.17%)
Feb 24, 2003	5.887	6.003	5.845	5.926	31,383,086	-0.01(-0.11%)
Feb 21, 2003	5.831	5.985	5.771	5.932	48,721,064	+0.09(+1.50%)
Feb 20, 2003	5.895	5.961	5.801	5.845	43,553,928	-0.14(-2.36%)
Feb 19, 2003	5.924	5.988	5.862	5.986	31,861,002	+0.03(+0.42%)
Feb 18, 2003	5.894	5.990	5.848	5.961	44,836,880	+0.12(+1.99%)
Feb 14, 2003	5.742	5.845	5.496	5.845	83,423,744	+0.13(+2.33%)
Feb 13, 2003	6.158	6.165	5.565	5.712	119,732,336	-0.45(-7.25%)
Feb 12, 2003	6.315	6.443	6.124	6.158	59,574,520	-0.18(-2.90%)
Feb 11, 2003	6.476	6.529	6.271	6.342	60,149,800	+0.01(+0.08%)
Feb 10, 2003	6.148	6.345	6.136	6.337	41,850,644	+0.23(+3.81%)
Feb 07, 2003	6.183	6.224	6.082	6.104	32,642,884	-0.06(-0.93%)
Feb 06, 2003	6.098	6.207	6.091	6.162	30,551,926	+0.05(+0.83%)
Feb 05, 2003	6.220	6.315	6.081	6.111	31,814,694	-0.05(-0.87%)
Feb 04, 2003	6.192	6.239	6.098	6.165	33,227,962	-0.12(-1.98%)
Feb 03, 2003	6.348	6.386	6.219	6.290	35,012,284	-0.05(-0.85%)
Jan 31, 2003	6.224	6.451	6.207	6.343	42,450,860	+0.02(+0.32%)
Jan 30, 2003	6.402	6.476	6.284	6.323	40,692,980	-0.08(-1.24%)
Jan 29, 2003	6.182	6.443	6.106	6.402	43,690,476	+0.15(+2.48%)
Jan 28, 2003	6.224	6.261	6.128	6.247	32,557,394	+0.12(+1.95%)
Jan 27, 2003	6.076	6.281	6.074	6.128	38,621,292	-0.07(-1.14%)
Jan 24, 2003	6.374	6.384	6.188	6.199	37,137,972	-0.19(-2.98%)
Jan 23, 2003	6.539	6.578	6.333	6.389	70,497,728	+0.21(+3.38%)
Jan 22, 2003	6.215	6.360	6.167	6.180	44,740,108	-0.05(-0.73%)
Jan 21, 2003	6.229	6.367	6.215	6.226	36,237,944	+0.03(+0.43%)
Jan 17, 2003	6.357	6.418	6.187	6.199	37,376,040	-0.27(-4.14%)
Jan 16, 2003	6.439	6.722	6.375	6.466	44,056,480	+0.00(+0.05%)
Jan 15, 2003	6.653	6.670	6.407	6.463	32,690,676	-0.16(-2.42%)
Jan 14, 2003	6.520	6.660	6.519	6.623	34,536,444	+0.10(+1.60%)
Jan 13, 2003	6.586	6.655	6.394	6.519	44,873,096	+0.04(+0.65%)
Jan 10, 2003	6.399	6.562	6.359	6.476	42,172,720	-0.04(-0.59%)
Jan 09, 2003	6.278	6.561	6.244	6.515	51,099,664	+0.35(+5.63%)
Jan 08, 2003	6.249	6.266	6.081	6.168	36,264,956	-0.11(-1.72%)
Jan 07, 2003	6.308	6.387	6.178	6.276	42,885,436	-0.02(-0.29%)
Jan 06, 2003	6.000	6.316	5.993	6.295	43,348,216	+0.28(+4.68%)
Jan 03, 2003	6.138	6.148	5.963	6.013	48,001,816	-0.24(-3.88%)
Jan 02, 2003	6.168	6.261	6.084	6.256	47,181,640	+0.13(+2.06%)
Dec 31, 2002	6.165	6.219	6.035	6.130	21,195,746	-0.07(-1.11%)
Dec 30, 2002	6.269	6.364	6.123	6.199	26,399,396	-0.08(-1.26%)
Dec 27, 2002	6.350	6.433	6.236	6.278	19,146,938	-0.13(-2.10%)
Dec 26, 2002	6.519	6.669	6.291	6.412	21,120,050	-0.07(-1.01%)
Dec 24, 2002	6.502	6.601	6.468	6.478	11,514,819	-0.09(-1.36%)
Dec 23, 2002	6.325	6.584	6.035	6.567	28,875,360	+0.22(+3.48%)
Dec 20, 2002	6.325	6.485	6.035	6.347	46,389,664	+0.01(+0.11%)
Dec 19, 2002	6.487	6.608	6.249	6.340	42,259,692	-0.12(-1.85%)
Dec 18, 2002	6.557	6.586	6.359	6.460	39,594,640	-0.20(-3.01%)
Dec 17, 2002	6.618	6.726	6.535	6.660	31,618,482	+0.03(+0.38%)
Dec 16, 2002	6.384	6.957	6.359	6.635	36,727,440	+0.30(+4.73%)
Dec 13, 2002	6.382	6.448	6.268	6.335	37,766,092	-0.15(-2.34%)
Dec 12, 2002	6.601	6.643	6.414	6.487	39,898,608	-0.17(-2.61%)
Dec 11, 2002	6.596	6.773	6.552	6.660	31,868,126	-0.01(-0.18%)
Dec 10, 2002	6.564	6.759	6.498	6.672	38,775,356	+0.07(+1.07%)
Dec 09, 2002	6.855	6.859	6.583	6.601	45,344,184	-0.39(-5.52%)
Dec 06, 2002	6.791	7.088	6.788	6.987	62,406,396	+0.32(+4.80%)
Dec 05, 2002	6.812	6.820	6.546	6.667	36,866,064	-0.07(-1.00%)
Dec 04, 2002	6.754	6.822	6.608	6.734	46,014,752	-0.14(-2.03%)
Dec 03, 2002	7.041	7.046	6.827	6.874	39,943,432	-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.