Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	5.355	5.477	5.332	5.477	3,582,023	+0.12(+2.28%)
Jan 30, 2003	5.516	5.524	5.334	5.355	2,473,291	-0.13(-2.31%)
Jan 29, 2003	5.497	5.518	5.342	5.482	2,980,740	-0.01(-0.27%)
Jan 28, 2003	5.559	5.559	5.366	5.497	2,054,540	-0.03(-0.54%)
Jan 27, 2003	5.634	5.634	5.501	5.527	1,328,145	-0.11(-1.90%)
Jan 24, 2003	5.837	5.880	5.602	5.634	1,192,763	-0.21(-3.52%)
Jan 23, 2003	5.805	5.844	5.719	5.839	1,093,327	+0.08(+1.41%)
Jan 22, 2003	5.805	5.811	5.717	5.758	1,906,086	-0.07(-1.25%)
Jan 21, 2003	6.009	6.019	5.784	5.831	2,162,846	-0.18(-2.96%)
Jan 17, 2003	6.154	6.154	5.998	6.009	2,501,768	-0.17(-2.81%)
Jan 16, 2003	6.225	6.255	6.116	6.182	2,036,333	-0.04(-0.65%)
Jan 15, 2003	6.416	6.426	6.195	6.223	2,371,988	-0.19(-3.00%)
Jan 14, 2003	6.298	6.416	6.244	6.416	1,531,685	+0.11(+1.70%)
Jan 13, 2003	6.351	6.407	6.289	6.308	1,503,208	-0.02(-0.27%)
Jan 10, 2003	6.330	6.495	6.293	6.326	1,787,977	-0.04(-0.57%)
Jan 09, 2003	6.223	6.362	6.223	6.362	3,423,766	+0.16(+2.59%)
Jan 08, 2003	6.383	6.383	6.199	6.201	984,554	-0.18(-2.85%)
Jan 07, 2003	6.362	6.426	6.304	6.383	1,642,791	+0.00(+0.00%)
Jan 06, 2003	6.336	6.439	6.308	6.383	2,120,830	+0.05(+0.74%)
Jan 03, 2003	6.244	6.345	6.203	6.336	2,265,082	+0.10(+1.65%)
Jan 02, 2003	5.998	6.272	5.989	6.233	1,145,145	+0.25(+4.19%)
Dec 31, 2002	5.848	6.002	5.826	5.983	1,062,049	+0.07(+1.20%)
Dec 30, 2002	6.013	6.013	5.835	5.912	1,780,975	-0.12(-1.95%)
Dec 27, 2002	6.180	6.197	6.015	6.030	2,099,823	-0.13(-2.16%)
Dec 26, 2002	6.221	6.266	6.144	6.163	912,662	-0.06(-0.93%)
Dec 24, 2002	6.244	6.253	6.146	6.221	590,079	-0.04(-0.68%)
Dec 23, 2002	6.148	6.291	6.148	6.263	897,723	+0.03(+0.55%)
Dec 20, 2002	6.233	6.321	6.191	6.229	1,189,962	+0.03(+0.45%)
Dec 19, 2002	6.180	6.317	6.156	6.201	1,230,576	+0.02(+0.28%)
Dec 18, 2002	6.319	6.319	6.144	6.184	1,091,459	-0.15(-2.30%)
Dec 17, 2002	6.336	6.368	6.289	6.330	867,379	-0.00(-0.03%)
Dec 16, 2002	6.308	6.383	6.244	6.332	2,055,007	+0.03(+0.54%)
Dec 13, 2002	6.448	6.448	6.298	6.298	1,243,181	-0.18(-2.81%)
Dec 12, 2002	6.431	6.499	6.413	6.480	1,689,008	+0.05(+0.83%)
Dec 11, 2002	6.383	6.523	6.321	6.426	2,254,345	+0.05(+0.84%)
Dec 10, 2002	6.154	6.373	6.107	6.373	1,505,075	+0.21(+3.48%)
Dec 09, 2002	6.304	6.304	6.126	6.158	1,450,455	-0.14(-2.28%)
Dec 06, 2002	6.144	6.323	6.103	6.302	3,005,482	-0.01(-0.20%)
Dec 05, 2002	6.351	6.373	6.233	6.315	1,833,727	-0.06(-0.91%)
Dec 04, 2002	6.544	6.544	6.300	6.373	3,843,451	-0.20(-3.09%)
Dec 03, 2002	6.491	6.681	6.458	6.576	4,518,494	+0.03(+0.52%)
Dec 02, 2002	6.426	6.608	6.426	6.542	3,911,609	+0.24(+3.77%)
Nov 29, 2002	6.298	6.360	6.266	6.304	756,272	+0.05(+0.79%)
Nov 27, 2002	5.944	6.287	5.944	6.255	2,275,353	+0.33(+5.49%)
Nov 26, 2002	6.019	6.021	5.929	5.929	2,451,349	-0.11(-1.84%)
Nov 25, 2002	5.944	6.060	5.929	6.041	2,179,185	+0.11(+1.88%)
Nov 22, 2002	5.880	6.000	5.880	5.929	2,199,725	+0.02(+0.29%)
Nov 21, 2002	5.934	6.004	5.844	5.912	4,457,806	+0.09(+1.47%)
Nov 20, 2002	5.683	5.944	5.604	5.826	2,323,437	+0.14(+2.53%)
Nov 19, 2002	5.884	5.884	5.636	5.683	2,215,131	-0.20(-3.46%)
Nov 18, 2002	6.036	6.036	5.884	5.886	666,640	-0.12(-2.00%)
Nov 15, 2002	5.985	6.088	5.976	6.006	1,884,612	+0.02(+0.36%)
Nov 14, 2002	6.002	6.043	5.942	5.985	2,729,116	+0.05(+0.83%)
Nov 13, 2002	5.976	5.983	5.816	5.936	1,659,597	-0.06(-0.96%)
Nov 12, 2002	5.923	6.024	5.867	5.994	3,661,385	+0.12(+2.08%)
Nov 11, 2002	6.229	6.229	5.869	5.871	4,072,200	-0.36(-5.74%)
Nov 08, 2002	6.156	6.244	6.126	6.229	2,676,364	+0.09(+1.47%)
Nov 07, 2002	6.501	6.503	6.107	6.139	3,665,587	-0.37(-5.66%)
Nov 06, 2002	6.373	6.555	6.272	6.508	3,500,794	+0.20(+3.23%)
Nov 05, 2002	6.308	6.356	6.216	6.304	2,248,743	+0.01(+0.14%)
Nov 04, 2002	6.223	6.437	6.223	6.296	2,272,085	+0.13(+2.19%)

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.