Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	6.367	6.391	6.233	6.237	35,269,444	-0.26(-4.00%)
Mar 28, 2003	6.497	6.544	6.393	6.497	26,668,996	-0.02(-0.27%)
Mar 27, 2003	6.566	6.585	6.492	6.514	34,903,648	-0.14(-2.16%)
Mar 26, 2003	6.700	6.713	6.609	6.658	26,245,184	-0.06(-0.85%)
Mar 25, 2003	6.601	6.752	6.542	6.715	33,678,736	+0.11(+1.68%)
Mar 24, 2003	6.584	6.723	6.532	6.604	33,509,632	-0.19(-2.78%)
Mar 21, 2003	6.830	6.850	6.722	6.793	43,627,752	+0.10(+1.55%)
Mar 20, 2003	6.577	6.757	6.512	6.689	50,267,672	-0.09(-1.30%)
Mar 19, 2003	6.774	6.814	6.646	6.778	37,183,604	-0.02(-0.33%)
Mar 18, 2003	6.753	6.812	6.637	6.800	35,580,136	+0.04(+0.59%)
Mar 17, 2003	6.388	6.921	6.386	6.760	60,314,360	+0.27(+4.11%)
Mar 14, 2003	6.556	6.570	6.395	6.493	54,189,360	-0.04(-0.56%)
Mar 13, 2003	6.213	6.532	6.194	6.530	62,124,272	+0.45(+7.32%)
Mar 12, 2003	5.932	6.098	5.899	6.085	35,057,312	+0.10(+1.71%)
Mar 11, 2003	5.958	6.059	5.913	5.982	33,598,496	+0.05(+0.85%)
Mar 10, 2003	6.111	6.121	5.894	5.932	39,351,732	-0.16(-2.67%)
Mar 07, 2003	5.960	6.131	5.925	6.095	33,867,472	+0.03(+0.57%)
Mar 06, 2003	6.031	6.124	5.996	6.060	36,439,760	-0.09(-1.44%)
Mar 05, 2003	5.970	6.235	5.970	6.149	49,442,624	+0.18(+3.02%)
Mar 04, 2003	5.873	6.014	5.793	5.968	35,996,472	+0.08(+1.29%)
Mar 03, 2003	6.050	6.152	5.875	5.892	35,341,928	-0.10(-1.65%)
Feb 28, 2003	5.949	6.116	5.906	5.991	38,776,264	+0.06(+1.05%)
Feb 27, 2003	5.806	5.946	5.759	5.929	41,784,916	+0.13(+2.24%)
Feb 26, 2003	5.998	6.019	5.788	5.799	39,090,548	-0.23(-3.74%)
Feb 25, 2003	6.026	6.046	5.891	6.024	36,472,948	-0.07(-1.17%)
Feb 24, 2003	6.055	6.175	6.012	6.095	30,511,632	-0.01(-0.11%)
Feb 21, 2003	5.998	6.156	5.936	6.102	47,368,168	+0.09(+1.50%)
Feb 20, 2003	6.064	6.131	5.967	6.012	42,344,512	-0.15(-2.36%)
Feb 19, 2003	6.093	6.159	6.029	6.157	30,976,278	+0.03(+0.42%)
Feb 18, 2003	6.062	6.161	6.015	6.131	43,591,840	+0.12(+1.99%)
Feb 14, 2003	5.906	6.012	5.653	6.012	81,107,208	+0.14(+2.33%)
Feb 13, 2003	6.334	6.341	5.724	5.875	116,407,576	-0.46(-7.25%)
Feb 12, 2003	6.495	6.627	6.299	6.334	57,920,240	-0.19(-2.90%)
Feb 11, 2003	6.661	6.715	6.450	6.523	58,479,548	+0.01(+0.08%)
Feb 10, 2003	6.324	6.526	6.312	6.518	40,688,524	+0.24(+3.81%)
Feb 07, 2003	6.360	6.402	6.256	6.279	31,736,450	-0.06(-0.93%)
Feb 06, 2003	6.272	6.384	6.265	6.338	29,703,554	+0.05(+0.83%)
Feb 05, 2003	6.398	6.495	6.254	6.286	30,931,256	-0.06(-0.87%)
Feb 04, 2003	6.369	6.417	6.272	6.341	32,305,280	-0.13(-1.98%)
Feb 03, 2003	6.530	6.568	6.396	6.469	34,040,052	-0.06(-0.85%)
Jan 31, 2003	6.402	6.635	6.384	6.525	41,272,076	+0.02(+0.32%)
Jan 30, 2003	6.585	6.661	6.464	6.504	39,563,008	-0.08(-1.24%)
Jan 29, 2003	6.358	6.627	6.280	6.585	42,477,268	+0.16(+2.48%)
Jan 28, 2003	6.402	6.440	6.303	6.426	31,653,334	+0.12(+1.95%)
Jan 27, 2003	6.249	6.460	6.247	6.303	37,548,848	-0.07(-1.14%)
Jan 24, 2003	6.556	6.566	6.365	6.376	36,106,716	-0.20(-2.98%)
Jan 23, 2003	6.726	6.765	6.514	6.571	68,540,136	+0.21(+3.38%)
Jan 22, 2003	6.393	6.542	6.343	6.357	43,497,756	-0.05(-0.73%)
Jan 21, 2003	6.407	6.549	6.393	6.403	35,231,680	+0.03(+0.43%)
Jan 17, 2003	6.538	6.601	6.363	6.376	36,338,172	-0.28(-4.14%)
Jan 16, 2003	6.623	6.914	6.558	6.651	42,833,112	+0.00(+0.05%)
Jan 15, 2003	6.843	6.861	6.590	6.648	31,782,914	-0.16(-2.42%)
Jan 14, 2003	6.707	6.850	6.705	6.812	33,577,428	+0.11(+1.60%)
Jan 13, 2003	6.774	6.845	6.577	6.705	43,627,048	+0.04(+0.65%)
Jan 10, 2003	6.582	6.750	6.540	6.661	41,001,656	-0.04(-0.59%)
Jan 09, 2003	6.457	6.748	6.422	6.701	49,680,716	+0.36(+5.63%)
Jan 08, 2003	6.428	6.445	6.254	6.344	35,257,944	-0.11(-1.72%)
Jan 07, 2003	6.488	6.570	6.355	6.455	41,694,584	-0.02(-0.29%)
Jan 06, 2003	6.171	6.497	6.164	6.474	42,144,512	+0.29(+4.68%)
Jan 03, 2003	6.313	6.324	6.133	6.185	46,668,888	-0.25(-3.88%)

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.