Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2003	6.662	6.662	6.662	6.662	0	+0.00(+0.00%)
Jan 29, 2003	6.662	6.662	6.662	6.662	62,816	+0.01(+0.13%)
Jan 28, 2003	6.654	6.654	6.654	6.654	2,093	-0.00(-0.04%)
Jan 27, 2003	6.654	6.657	6.654	6.657	8,026	-0.01(-0.09%)
Jan 23, 2003	6.634	6.662	6.634	6.662	16,750	+0.03(+0.43%)
Jan 22, 2003	6.634	6.634	6.634	6.634	3,489	-0.02(-0.26%)
Jan 21, 2003	6.662	6.662	6.634	6.651	28,616	-0.01(-0.17%)
Jan 17, 2003	6.662	6.665	6.662	6.662	4,187	+0.00(+0.00%)
Jan 16, 2003	6.662	6.662	6.662	6.662	1,744	+0.00(+0.00%)
Jan 15, 2003	6.662	6.662	6.648	6.662	2,093	-0.03(-0.51%)
Jan 14, 2003	6.697	6.697	6.697	6.697	0	+0.00(+0.00%)
Jan 13, 2003	6.700	6.700	6.697	6.697	1,744	-0.02(-0.26%)
Jan 10, 2003	6.714	6.714	6.714	6.714	0	+0.00(+0.00%)
Jan 09, 2003	6.714	6.714	6.714	6.714	0	+0.00(+0.00%)
Jan 08, 2003	6.714	6.714	6.714	6.714	0	+0.00(+0.00%)
Jan 07, 2003	6.734	6.754	6.714	6.714	1,395	-0.03(-0.51%)
Jan 02, 2003	6.811	6.811	6.748	6.748	1,395	-0.06(-0.84%)
Dec 31, 2002	6.806	6.806	6.806	6.806	0	+0.00(+0.00%)
Dec 27, 2002	6.811	6.820	6.806	6.806	1,046	-0.01(-0.08%)
Dec 26, 2002	6.820	6.820	6.811	6.811	2,093	-0.03(-0.38%)
Dec 24, 2002	6.837	6.837	6.837	6.837	0	+0.00(+0.00%)
Dec 23, 2002	6.837	6.837	6.837	6.837	697	-0.03(-0.37%)
Dec 20, 2002	6.863	6.863	6.863	6.863	0	+0.00(+0.00%)
Dec 19, 2002	6.863	6.863	6.863	6.863	348	-0.00(-0.00%)
Dec 18, 2002	6.863	6.863	6.863	6.863	1,744	+0.01(+0.21%)
Dec 17, 2002	6.811	6.848	6.811	6.848	60,722	+0.03(+0.42%)
Dec 16, 2002	6.849	6.906	6.820	6.820	4,885	+0.13(+1.93%)
Dec 13, 2002	6.717	6.734	6.691	6.691	6,630	+0.01(+0.09%)
Dec 12, 2002	6.685	6.685	6.685	6.685	697	-0.05(-0.72%)
Dec 11, 2002	6.616	6.734	6.616	6.734	7,328	+0.11(+1.73%)
Dec 10, 2002	6.616	6.619	6.616	6.619	697	+0.03(+0.43%)
Dec 09, 2002	6.591	6.591	6.591	6.591	0	+0.00(+0.00%)
Dec 06, 2002	6.591	6.591	6.591	6.591	697	-0.03(-0.39%)
Dec 05, 2002	6.616	6.616	6.616	6.616	697	+0.01(+0.17%)
Dec 04, 2002	6.605	6.605	6.605	6.605	0	+0.00(+0.00%)
Dec 03, 2002	6.551	6.605	6.548	6.605	2,791	+0.09(+1.32%)
Dec 02, 2002	6.579	6.594	6.433	6.519	136,450	+0.01(+0.20%)
Nov 29, 2002	6.468	6.506	6.468	6.506	2,198	+0.02(+0.38%)
Nov 27, 2002	6.481	6.481	6.481	6.481	0	+0.00(+0.00%)
Nov 26, 2002	6.481	6.481	6.479	6.481	6,229	+0.05(+0.81%)
Nov 25, 2002	6.481	6.481	6.430	6.430	8,061	-0.06(-0.93%)
Nov 22, 2002	6.492	6.492	6.490	6.490	3,297	+0.02(+0.34%)
Nov 21, 2002	6.405	6.468	6.405	6.468	4,763	+0.12(+1.85%)
Nov 20, 2002	6.356	6.356	6.351	6.351	19,420	+0.00(+0.04%)
Nov 19, 2002	6.351	6.351	6.348	6.348	1,832	-0.09(-1.44%)
Nov 18, 2002	6.441	6.441	6.441	6.441	0	+0.00(+0.00%)
Nov 15, 2002	6.405	6.441	6.375	6.441	37,742	+0.07(+1.11%)
Nov 14, 2002	6.370	6.370	6.370	6.370	0	+0.00(+0.00%)
Nov 13, 2002	6.331	6.370	6.331	6.370	8,061	+0.04(+0.69%)
Nov 12, 2002	6.370	6.370	6.326	6.326	8,061	+0.01(+0.09%)
Nov 11, 2002	6.320	6.320	6.320	6.320	0	+0.00(+0.00%)
Nov 08, 2002	6.323	6.323	6.318	6.320	13,191	+0.00(+0.04%)
Nov 07, 2002	6.277	6.367	6.277	6.318	34,810	+0.02(+0.26%)
Nov 06, 2002	6.233	6.301	6.233	6.301	3,297	+0.09(+1.49%)
Nov 05, 2002	6.206	6.209	6.206	6.209	732	+0.03(+0.44%)
Nov 04, 2002	6.162	6.181	6.162	6.181	23,817	+0.07(+1.12%)
Nov 01, 2002	6.116	6.116	6.113	6.113	1,099	-0.03(-0.44%)
Oct 31, 2002	6.089	6.140	6.089	6.140	34,077	+0.07(+1.08%)
Oct 30, 2002	6.061	6.075	6.061	6.075	1,099	+0.06(+0.95%)
Oct 29, 2002	5.911	6.048	5.911	6.018	23,817	+0.11(+1.80%)
Oct 28, 2002	5.894	5.895	5.894	5.911	2,931	+0.03(+0.51%)
Oct 25, 2002	5.906	5.908	5.881	5.881	16,122	-0.05(-0.83%)
Oct 24, 2002	5.930	5.930	5.930	5.930	0	+0.00(+0.00%)
Oct 23, 2002	5.930	5.930	5.930	5.930	0	+0.00(+0.00%)
Oct 22, 2002	5.930	5.930	5.930	5.930	366	+0.01(+0.23%)
Oct 21, 2002	5.917	5.917	5.917	5.917	366	+0.02(+0.37%)
Oct 18, 2002	5.884	5.895	5.884	5.895	4,763	+0.09(+1.56%)
Oct 17, 2002	5.804	5.804	5.804	5.804	0	+0.00(+0.00%)
Oct 16, 2002	5.794	5.804	5.794	5.804	1,099	+0.05(+0.80%)
Oct 15, 2002	5.731	5.758	5.731	5.758	1,465	+0.03(+0.57%)
Oct 14, 2002	5.726	5.726	5.726	5.726	1,465	+0.16(+2.79%)
Oct 11, 2002	5.570	5.570	5.570	5.570	366	+0.00(+0.00%)
Oct 10, 2002	5.570	5.570	5.570	5.570	732	-0.01(-0.15%)
Oct 09, 2002	5.690	5.690	5.578	5.578	8,061	-0.14(-2.53%)
Oct 08, 2002	5.723	5.723	5.723	5.723	0	+0.00(+0.00%)
Oct 07, 2002	5.786	5.786	5.723	5.723	3,297	-0.06(-1.08%)
Oct 04, 2002	5.786	5.786	5.786	5.786	366	-0.12(-2.08%)
Oct 03, 2002	5.802	5.908	5.799	5.908	4,030	+0.11(+1.83%)
Oct 02, 2002	5.802	5.802	5.802	5.802	0	+0.00(+0.00%)
Oct 01, 2002	5.802	5.802	5.802	5.802	1,099	+0.00(+0.05%)
Sep 30, 2002	5.854	5.854	5.799	5.799	1,832	-0.07(-1.16%)
Sep 27, 2002	5.867	5.867	5.867	5.867	732	-0.04(-0.69%)
Sep 26, 2002	5.908	5.908	5.908	5.908	366	-0.01(-0.23%)
Sep 25, 2002	5.949	5.949	5.922	5.922	2,931	-0.01(-0.23%)
Sep 24, 2002	5.936	5.936	5.936	5.936	0	+0.00(+0.00%)
Sep 23, 2002	5.949	5.952	5.936	5.936	10,259	-0.02(-0.28%)
Sep 20, 2002	5.952	5.952	5.952	5.952	1,832	+0.00(+0.05%)
Sep 19, 2002	5.949	5.949	5.949	5.949	1,465	-0.08(-1.36%)
Sep 18, 2002	6.089	6.089	5.977	6.031	29,475	-0.17(-2.73%)
Sep 17, 2002	6.200	6.200	6.200	6.200	1,465	+0.04(+0.64%)
Sep 16, 2002	6.181	6.195	6.161	6.161	2,198	+0.01(+0.11%)
Sep 13, 2002	6.263	6.263	6.129	6.154	10,259	-0.12(-1.96%)
Sep 12, 2002	6.277	6.277	6.277	6.277	2,198	+0.00(+0.00%)
Sep 11, 2002	6.277	6.277	6.277	6.277	7,328	+0.00(+0.00%)
Sep 10, 2002	6.277	6.277	6.209	6.277	4,397	-0.02(-0.26%)
Sep 09, 2002	6.223	6.304	6.222	6.293	76,216	+0.02(+0.26%)
Sep 06, 2002	6.310	6.310	6.277	6.277	13,557	-0.02(-0.35%)
Sep 05, 2002	6.266	6.304	6.263	6.299	47,635	+0.03(+0.52%)
Sep 04, 2002	6.266	6.266	6.266	6.266	0	+0.00(+0.00%)
Sep 03, 2002	6.266	6.266	6.266	6.266	732	-0.01(-0.17%)
Aug 30, 2002	6.274	6.304	6.271	6.277	4,397	-0.02(-0.26%)
Aug 29, 2002	6.277	6.296	6.277	6.293	2,198	-0.00(-0.04%)
Aug 28, 2002	6.296	6.296	6.296	6.296	366	+0.07(+1.18%)
Aug 27, 2002	6.146	6.277	6.143	6.222	26,749	+0.08(+1.29%)
Aug 26, 2002	6.143	6.143	6.143	6.143	1,465	-0.04(-0.71%)
Aug 23, 2002	6.181	6.187	6.143	6.187	2,931	+0.03(+0.53%)
Aug 22, 2002	6.154	6.154	6.154	6.154	1,099	+0.00(+0.00%)
Aug 21, 2002	6.154	6.154	6.154	6.154	0	+0.00(+0.00%)
Aug 20, 2002	6.154	6.154	6.154	6.154	0	+0.04(+0.67%)
Aug 16, 2002	6.113	6.113	6.113	6.113	0	+0.00(+0.00%)
Aug 15, 2002	6.113	6.113	6.113	6.113	1,099	+0.03(+0.45%)
Aug 14, 2002	6.086	6.086	6.086	6.086	3,664	+0.02(+0.36%)
Aug 13, 2002	6.140	6.140	6.064	6.064	2,931	-0.05(-0.80%)
Aug 12, 2002	6.154	6.154	6.113	6.113	11,359	+0.09(+1.54%)
Aug 07, 2002	6.020	6.020	6.020	6.020	0	+0.00(+0.00%)
Aug 06, 2002	6.007	6.020	6.007	6.020	8,794	+0.02(+0.36%)
Aug 05, 2002	6.018	6.018	5.990	5.998	2,125,280	-0.02(-0.36%)
Aug 02, 2002	6.020	6.020	6.020	6.020	2,198	-0.04(-0.63%)
Aug 01, 2002	6.086	6.086	6.059	6.059	5,862	+0.05(+0.91%)
Jul 31, 2002	6.007	6.007	6.004	6.004	9,893	+0.03(+0.46%)
Jul 30, 2002	6.023	6.023	5.977	5.977	2,564	-0.10(-1.57%)
Jul 29, 2002	5.985	6.072	5.985	6.072	6,229	-0.11(-1.77%)
Jul 26, 2002	6.181	6.181	6.181	6.181	1,465	+0.17(+2.91%)
Jul 25, 2002	6.007	6.007	6.007	6.007	1,099	+0.00(+0.05%)
Jul 24, 2002	6.004	6.004	6.004	6.004	732	+0.01(+0.23%)
Jul 23, 2002	6.004	6.004	5.990	5.990	5,129	-0.01(-0.23%)
Jul 22, 2002	6.007	6.018	6.004	6.004	4,030	+0.00(+0.00%)
Jul 19, 2002	6.078	6.078	6.004	6.004	3,297	-0.07(-1.12%)
Jul 17, 2002	6.072	6.072	6.072	6.072	732	+0.01(+0.23%)
Jul 12, 2002	6.059	6.059	6.059	6.059	1,832	+0.05(+0.91%)
Jul 11, 2002	6.009	6.012	6.004	6.004	13,557	-0.00(-0.05%)
Jul 10, 2002	6.004	6.007	6.004	6.007	3,297	-0.08(-1.30%)
Jul 09, 2002	6.031	6.086	6.031	6.086	1,099	+0.05(+0.90%)
Jul 08, 2002	6.031	6.031	6.031	6.031	0	+0.00(+0.00%)
Jul 05, 2002	6.031	6.031	6.031	6.031	0	+0.00(+0.00%)
Jul 04, 2002	6.031	6.031	6.031	6.031	0	+0.00(+0.00%)
Jul 03, 2002	6.031	6.031	6.031	6.031	0	+0.00(+0.00%)
Jul 02, 2002	6.140	6.140	6.031	6.031	3,297	-0.17(-2.81%)
Jul 01, 2002	6.206	6.206	6.206	6.206	0	+0.00(+0.00%)
Jun 28, 2002	6.206	6.206	6.206	6.206	2,198	+0.06(+0.98%)
Jun 27, 2002	6.146	6.146	6.146	6.146	0	+0.00(+0.00%)
Jun 26, 2002	6.146	6.146	6.146	6.146	1,099	-0.06(-1.01%)
Jun 25, 2002	6.209	6.209	6.209	6.209	1,465	-0.02(-0.39%)
Jun 21, 2002	6.168	6.233	6.168	6.233	1,832	+0.07(+1.06%)
Jun 20, 2002	6.168	6.168	6.168	6.168	0	+0.00(+0.00%)
Jun 19, 2002	6.168	6.168	6.168	6.168	366	-0.00(-0.04%)
Jun 18, 2002	6.244	6.244	6.170	6.170	2,564	-0.05(-0.83%)
Jun 17, 2002	6.222	6.222	6.222	6.222	732	-0.00(-0.04%)
Jun 14, 2002	6.225	6.225	6.225	6.225	1,465	-0.05(-0.74%)
Jun 12, 2002	6.271	6.271	6.271	6.271	30,413	+0.02(+0.35%)
Jun 11, 2002	6.247	6.263	6.247	6.250	84,278	+0.00(+0.04%)
Jun 10, 2002	6.247	6.247	6.247	6.247	0	+0.00(+0.00%)
Jun 07, 2002	6.247	6.247	6.247	6.247	366	-0.00(-0.04%)
Jun 06, 2002	6.200	6.250	6.200	6.250	20,519	+0.05(+0.79%)
Jun 05, 2002	6.200	6.200	6.200	6.200	3,664	+0.03(+0.49%)
May 31, 2002	6.173	6.173	6.170	6.170	5,496	+0.00(+0.04%)
May 28, 2002	6.168	6.168	6.168	6.168	4,763	-0.05(-0.88%)
May 27, 2002	6.222	6.222	6.222	6.222	0	+0.00(+0.00%)
May 24, 2002	6.222	6.222	6.222	6.222	0	+0.00(+0.00%)
May 23, 2002	6.277	6.250	6.154	6.222	34,810	+0.06(+0.97%)
May 22, 2002	6.116	6.162	6.116	6.162	52,765	+0.05(+0.76%)
May 21, 2002	6.195	6.195	6.113	6.116	84,644	-0.20(-3.20%)
May 20, 2002	6.315	6.318	6.315	6.318	3,297	-0.01(-0.22%)
May 17, 2002	6.290	6.331	6.282	6.331	3,297	+0.06(+0.91%)
May 16, 2002	6.274	6.274	6.263	6.274	8,794	-0.00(-0.04%)
May 15, 2002	6.140	6.277	6.140	6.277	45,803	+0.13(+2.09%)
May 14, 2002	6.064	6.154	6.059	6.149	31,512	+0.09(+1.49%)
May 13, 2002	6.059	6.086	6.042	6.059	175,152	+0.05(+0.91%)
May 10, 2002	6.031	6.031	5.977	6.004	17,954	-0.07(-1.12%)
May 09, 2002	6.209	6.209	6.018	6.072	33,711	-0.10(-1.55%)
May 08, 2002	6.220	6.220	6.129	6.168	64,124	+0.03(+0.44%)
May 07, 2002	6.141	6.195	6.091	6.140	74,018	-0.20(-3.23%)
May 06, 2002	6.345	6.345	6.345	6.345	732	+0.00(+0.00%)
May 03, 2002	6.154	6.345	6.154	6.345	15,756	+0.19(+3.10%)
May 02, 2002	6.099	6.154	6.061	6.154	16,855	+0.08(+1.35%)
May 01, 2002	5.938	6.072	5.938	6.072	7,328	+0.20(+3.49%)
Apr 30, 2002	5.867	5.867	5.867	5.867	9,160	-0.00(-0.05%)
Apr 29, 2002	5.870	5.870	5.870	5.870	2,564	+0.00(+0.05%)
Apr 26, 2002	5.870	5.870	5.867	5.867	1,832	-0.05(-0.92%)
Apr 25, 2002	5.922	5.922	5.922	5.922	732	+0.04(+0.65%)
Apr 24, 2002	6.140	6.209	5.881	5.884	24,550	-0.00(-0.05%)
Apr 23, 2002	5.887	5.887	5.887	5.887	4,030	-0.09(-1.51%)
Apr 22, 2002	5.977	5.977	5.977	5.977	0	+0.00(+0.00%)
Apr 19, 2002	5.977	5.977	5.977	5.977	3,664	-0.15(-2.45%)
Apr 18, 2002	6.127	6.127	6.127	6.127	0	+0.00(+0.00%)
Apr 17, 2002	6.127	6.127	6.127	6.127	0	+0.00(+0.00%)
Apr 16, 2002	5.908	6.127	5.908	6.127	17,588	+0.33(+5.65%)
Apr 15, 2002	5.903	5.903	5.799	5.799	13,924	-0.19(-3.23%)
Apr 12, 2002	5.985	5.993	5.985	5.993	3,664	-0.00(-0.05%)
Apr 11, 2002	5.922	5.996	5.922	5.996	3,664	-0.01(-0.09%)
Apr 10, 2002	5.731	6.001	5.731	6.001	28,214	+0.27(+4.66%)
Apr 09, 2002	5.663	5.734	5.622	5.734	5,862	+0.00(+0.05%)
Apr 08, 2002	5.731	5.731	5.731	5.731	732	+0.03(+0.48%)
Apr 05, 2002	5.704	5.704	5.704	5.704	2,198	+0.02(+0.44%)
Apr 04, 2002	5.676	5.679	5.676	5.679	1,465	+0.00(+0.04%)
Apr 03, 2002	5.676	5.676	5.676	5.676	1,465	+0.00(+0.00%)
Apr 02, 2002	5.731	5.731	5.676	5.676	2,198	+0.01(+0.24%)
Apr 01, 2002	5.649	5.663	5.595	5.663	7,328	-0.07(-1.19%)
Mar 29, 2002	5.731	5.731	5.731	5.731	0	+0.00(+0.00%)
Mar 28, 2002	5.731	5.731	5.731	5.731	0	+0.00(+0.00%)
Mar 27, 2002	5.731	5.731	5.731	5.731	0	+0.00(+0.00%)
Mar 26, 2002	5.731	5.731	5.731	5.731	7,694	-0.03(-0.47%)
Mar 25, 2002	5.758	5.758	5.758	5.758	0	+0.00(+0.00%)
Mar 22, 2002	5.652	5.758	5.652	5.758	1,099	-0.00(-0.00%)
Mar 21, 2002	5.758	5.758	5.758	5.758	0	+0.00(+0.00%)
Mar 20, 2002	5.758	5.758	5.758	5.758	0	+0.00(+0.00%)
Mar 19, 2002	5.758	5.758	5.758	5.758	0	+0.00(+0.00%)
Mar 18, 2002	5.731	5.758	5.731	5.758	1,465	+0.09(+1.64%)
Mar 15, 2002	5.731	5.745	5.666	5.666	8,427	-0.05(-0.91%)
Mar 14, 2002	5.679	5.717	5.679	5.717	9,160	+0.04(+0.72%)
Mar 13, 2002	5.701	5.701	5.676	5.676	118,722	+0.00(+0.00%)
Mar 12, 2002	5.704	5.772	5.676	5.676	10,626	+0.04(+0.68%)
Mar 11, 2002	5.638	5.638	5.638	5.638	1,099	-0.05(-0.91%)
Mar 08, 2002	5.690	5.690	5.690	5.690	0	+0.00(+0.00%)
Mar 07, 2002	5.627	5.701	5.627	5.690	112,493	+0.05(+0.92%)
Mar 06, 2002	5.717	5.717	5.638	5.638	219,856	+0.04(+0.68%)
Mar 05, 2002	5.597	5.600	5.597	5.600	3,297	-0.05(-0.87%)
Mar 04, 2002	5.649	5.649	5.649	5.649	366	+0.00(+0.00%)
Mar 01, 2002	5.518	5.649	5.518	5.649	1,465	+0.14(+2.63%)
Feb 28, 2002	5.505	5.505	5.505	5.505	0	+0.00(+0.00%)
Feb 27, 2002	5.505	5.505	5.505	5.505	0	+0.00(+0.00%)
Feb 26, 2002	5.505	5.505	5.505	5.505	3,664	-0.09(-1.61%)
Feb 25, 2002	5.595	5.595	5.595	5.595	2,198	+0.01(+0.24%)
Feb 22, 2002	5.485	5.581	5.485	5.581	108,829	+0.07(+1.24%)
Feb 21, 2002	5.513	5.513	5.513	5.513	1,832	+0.04(+0.75%)
Feb 20, 2002	5.472	5.472	5.472	5.472	732	-0.10(-1.72%)
Feb 19, 2002	5.464	5.567	5.464	5.567	12,458	-0.07(-1.21%)
Feb 18, 2002	5.526	5.635	5.526	5.635	1,465	+0.00(+0.00%)
Feb 15, 2002	5.526	5.635	5.526	5.635	1,465	+0.08(+1.47%)
Feb 14, 2002	5.554	5.554	5.554	5.554	1,099	+0.07(+1.19%)
Feb 13, 2002	5.488	5.488	5.488	5.488	2,931	+0.04(+0.75%)
Feb 12, 2002	5.447	5.447	5.447	5.447	4,763	+0.00(+0.05%)
Feb 11, 2002	5.488	5.488	5.444	5.444	19,054	+0.04(+0.71%)
Feb 08, 2002	5.406	5.406	5.406	5.406	2,198	-0.05(-0.95%)
Feb 07, 2002	5.458	5.458	5.458	5.458	1,099	+0.07(+1.21%)
Feb 06, 2002	5.379	5.488	5.379	5.393	13,191	-0.07(-1.20%)
Feb 05, 2002	5.458	5.458	5.458	5.458	4,030	+0.05(+1.01%)
Feb 04, 2002	5.376	5.458	5.365	5.404	71,086	+0.02(+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.