Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	6.418	6.682	6.418	6.664	563,713	+0.24(+3.75%)
Jan 30, 2003	6.614	6.614	6.344	6.423	528,864	-0.20(-3.04%)
Jan 29, 2003	6.626	6.661	6.543	6.625	714,414	-0.00(-0.03%)
Jan 28, 2003	6.344	6.657	6.309	6.627	889,603	+0.28(+4.45%)
Jan 27, 2003	6.423	6.460	6.285	6.345	339,075	-0.09(-1.39%)
Jan 24, 2003	6.455	6.530	6.307	6.434	357,442	-0.01(-0.18%)
Jan 23, 2003	6.567	6.567	6.163	6.446	1,004,041	-0.10(-1.57%)
Jan 22, 2003	6.583	6.641	6.514	6.549	340,017	-0.02(-0.26%)
Jan 21, 2003	6.795	6.816	6.527	6.566	509,555	-0.22(-3.21%)
Jan 17, 2003	6.944	6.944	6.741	6.783	243,475	-0.16(-2.31%)
Jan 16, 2003	6.898	6.962	6.897	6.944	355,558	+0.05(+0.69%)
Jan 15, 2003	7.007	7.055	6.896	6.896	716,768	-0.10(-1.37%)
Jan 14, 2003	6.885	7.019	6.821	6.991	469,055	+0.09(+1.31%)
Jan 13, 2003	6.833	6.915	6.821	6.901	533,102	+0.12(+1.72%)
Jan 10, 2003	6.724	6.814	6.691	6.784	283,034	+0.06(+0.92%)
Jan 09, 2003	6.669	6.756	6.669	6.723	386,169	+0.06(+0.83%)
Jan 08, 2003	6.752	6.752	6.509	6.668	691,338	-0.08(-1.24%)
Jan 07, 2003	6.811	6.823	6.724	6.751	464,345	-0.07(-1.03%)
Jan 06, 2003	6.671	6.821	6.671	6.821	521,800	+0.19(+2.92%)
Jan 03, 2003	6.657	6.673	6.535	6.628	245,830	-0.04(-0.64%)
Jan 02, 2003	6.535	6.730	6.524	6.671	347,081	+0.14(+2.16%)
Dec 31, 2002	6.411	6.593	6.400	6.530	651,779	+0.13(+2.11%)
Dec 30, 2002	6.349	6.413	6.285	6.395	343,785	+0.06(+1.01%)
Dec 27, 2002	6.381	6.429	6.291	6.331	323,064	-0.05(-0.75%)
Dec 26, 2002	6.238	6.432	6.222	6.379	243,475	+0.14(+2.19%)
Dec 24, 2002	6.158	6.255	6.149	6.242	255,719	+0.07(+1.21%)
Dec 23, 2002	6.164	6.206	6.137	6.167	279,266	+0.01(+0.12%)
Dec 20, 2002	6.174	6.190	6.094	6.160	720,536	+0.01(+0.21%)
Dec 19, 2002	6.172	6.215	6.128	6.147	692,280	-0.05(-0.74%)
Dec 18, 2002	6.294	6.294	6.186	6.193	676,739	-0.11(-1.80%)
Dec 17, 2002	6.371	6.371	6.278	6.307	538,754	-0.06(-1.00%)
Dec 16, 2002	6.370	6.449	6.328	6.370	421,961	+0.00(+0.02%)
Dec 13, 2002	6.450	6.450	6.346	6.369	643,302	-0.12(-1.83%)
Dec 12, 2002	6.604	6.604	6.488	6.488	373,454	-0.11(-1.74%)
Dec 11, 2002	6.593	6.668	6.500	6.603	469,055	-0.01(-0.18%)
Dec 10, 2002	6.526	6.614	6.487	6.614	1,356,774	+0.09(+1.35%)
Dec 09, 2002	6.731	6.738	6.468	6.526	822,730	-0.31(-4.55%)
Dec 06, 2002	6.742	6.941	6.817	6.837	607,511	-0.04(-0.62%)
Dec 05, 2002	6.742	6.880	6.636	6.880	761,037	+0.16(+2.37%)
Dec 04, 2002	6.428	6.726	6.317	6.721	909,382	+0.14(+2.10%)
Dec 03, 2002	6.880	6.901	6.583	6.583	708,291	-0.31(-4.54%)
Dec 02, 2002	6.625	6.901	6.625	6.896	639,534	+0.31(+4.76%)
Nov 29, 2002	6.677	6.725	6.553	6.583	142,223	-0.09(-1.35%)
Nov 27, 2002	6.617	6.698	6.617	6.673	605,156	+0.07(+1.04%)
Nov 26, 2002	6.673	6.758	6.577	6.604	860,405	-0.07(-1.03%)
Nov 25, 2002	6.483	6.673	6.460	6.673	535,457	+0.20(+3.05%)
Nov 22, 2002	6.510	6.527	6.406	6.475	292,923	-0.03(-0.41%)
Nov 21, 2002	6.386	6.570	6.371	6.502	519,445	+0.12(+1.91%)
Nov 20, 2002	6.402	6.431	6.345	6.380	257,603	-0.01(-0.15%)
Nov 19, 2002	6.471	6.476	6.338	6.389	360,739	-0.09(-1.34%)
Nov 18, 2002	6.636	6.718	6.360	6.476	1,027,588	-0.15(-2.29%)
Nov 15, 2002	6.497	6.635	6.482	6.628	265,138	+0.13(+2.01%)
Nov 14, 2002	6.474	6.620	6.431	6.498	749,263	+0.07(+1.14%)
Nov 13, 2002	6.273	6.463	6.266	6.424	440,798	+0.15(+2.44%)
Nov 12, 2002	6.206	6.450	6.204	6.272	505,317	+0.07(+1.06%)
Nov 11, 2002	6.223	6.275	6.190	6.206	237,353	-0.02(-0.26%)
Nov 08, 2002	6.308	6.365	6.213	6.222	471,880	-0.08(-1.28%)
Nov 07, 2002	6.439	6.454	6.296	6.302	621,168	-0.16(-2.43%)
Nov 06, 2002	6.300	6.482	6.300	6.459	465,287	+0.16(+2.53%)
Nov 05, 2002	6.376	6.380	6.182	6.300	395,117	-0.07(-1.17%)
Nov 04, 2002	6.370	6.445	6.310	6.375	731,367	-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.