Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.103	7.108	7.047	7.067	20,090	-0.02(-0.22%)
Apr 29, 2003	6.986	7.087	6.986	7.082	23,045	+0.04(+0.58%)
Apr 28, 2003	7.006	7.042	7.006	7.042	6,499	+0.08(+1.09%)
Apr 25, 2003	6.976	6.981	6.966	6.966	10,045	-0.01(-0.15%)
Apr 24, 2003	7.006	7.011	6.930	6.976	27,378	-0.06(-0.87%)
Apr 23, 2003	7.032	7.037	7.026	7.037	5,515	+0.03(+0.43%)
Apr 22, 2003	7.052	7.057	7.006	7.006	11,030	-0.02(-0.22%)
Apr 21, 2003	7.042	7.052	7.021	7.021	7,484	-0.02(-0.22%)
Apr 17, 2003	7.026	7.042	7.021	7.037	9,848	+0.06(+0.80%)
Apr 16, 2003	6.960	7.057	6.955	6.981	25,409	-0.01(-0.07%)
Apr 15, 2003	6.991	6.991	6.981	6.986	7,090	-0.05(-0.65%)
Apr 14, 2003	7.057	7.082	7.032	7.032	4,924	+0.02(+0.22%)
Apr 11, 2003	6.955	7.082	6.894	7.016	41,954	-0.01(-0.07%)
Apr 10, 2003	7.032	7.032	7.021	7.021	3,545	+0.00(+0.00%)
Apr 09, 2003	6.955	7.021	6.955	7.021	4,727	+0.05(+0.65%)
Apr 08, 2003	6.884	6.976	6.879	6.976	17,727	+0.10(+1.40%)
Apr 07, 2003	6.889	6.905	6.859	6.879	52,393	-0.08(-1.09%)
Apr 04, 2003	6.930	6.966	6.925	6.955	18,515	+0.03(+0.44%)
Apr 03, 2003	6.894	6.940	6.864	6.925	28,560	+0.00(+0.00%)
Apr 02, 2003	6.955	6.981	6.910	6.925	26,787	-0.03(-0.44%)
Apr 01, 2003	6.976	6.976	6.925	6.955	21,469	+0.02(+0.22%)
Mar 31, 2003	6.940	6.976	6.910	6.940	23,242	+0.04(+0.59%)
Mar 28, 2003	6.889	6.900	6.889	6.900	2,560	+0.01(+0.15%)
Mar 27, 2003	6.854	6.889	6.854	6.889	2,560	+0.06(+0.82%)
Mar 26, 2003	6.854	6.894	6.818	6.834	10,045	-0.05(-0.66%)
Mar 25, 2003	6.823	6.879	6.823	6.879	5,712	+0.05(+0.74%)
Mar 24, 2003	6.854	6.854	6.828	6.828	9,848	-0.04(-0.59%)
Mar 21, 2003	6.945	6.950	6.864	6.869	12,212	-0.08(-1.17%)
Mar 20, 2003	6.966	6.971	6.935	6.950	2,166	-0.02(-0.22%)
Mar 19, 2003	6.971	6.976	6.966	6.966	1,969	-0.01(-0.15%)
Mar 18, 2003	6.910	6.976	6.905	6.976	12,015	+0.06(+0.88%)
Mar 17, 2003	7.032	7.032	6.910	6.915	12,802	-0.11(-1.52%)
Mar 14, 2003	7.011	7.032	6.981	7.021	10,242	+0.02(+0.22%)
Mar 13, 2003	7.011	7.011	6.981	7.006	2,166	-0.03(-0.36%)
Mar 12, 2003	6.971	7.032	6.971	7.032	14,969	+0.03(+0.36%)
Mar 11, 2003	7.016	7.021	7.006	7.006	15,757	-0.01(-0.14%)
Mar 10, 2003	7.021	7.021	7.006	7.016	22,454	-0.01(-0.07%)
Mar 07, 2003	7.001	7.021	7.001	7.021	16,151	+0.02(+0.29%)
Mar 06, 2003	6.981	7.001	6.971	7.001	8,863	+0.04(+0.58%)
Mar 05, 2003	6.935	6.966	6.935	6.960	6,499	+0.02(+0.22%)
Mar 04, 2003	6.940	6.966	6.940	6.945	10,242	+0.04(+0.59%)
Mar 03, 2003	6.930	6.930	6.905	6.905	5,121	+0.02(+0.30%)
Feb 28, 2003	6.894	6.894	6.864	6.884	2,757	+0.02(+0.22%)
Feb 27, 2003	6.894	6.910	6.869	6.869	16,151	-0.04(-0.59%)
Feb 26, 2003	6.905	6.910	6.879	6.910	12,015	+0.03(+0.37%)
Feb 25, 2003	6.813	6.884	6.813	6.884	39,787	+0.05(+0.67%)
Feb 24, 2003	6.793	6.839	6.793	6.839	16,545	+0.03(+0.37%)
Feb 21, 2003	6.783	6.813	6.762	6.813	26,787	-0.02(-0.22%)
Feb 20, 2003	6.798	6.828	6.778	6.828	13,787	+0.05(+0.75%)
Feb 19, 2003	6.762	6.793	6.732	6.778	15,166	+0.02(+0.23%)
Feb 18, 2003	6.762	6.839	6.752	6.762	17,727	+0.01(+0.08%)
Feb 14, 2003	6.849	6.849	6.752	6.757	27,772	-0.10(-1.41%)
Feb 13, 2003	6.905	6.905	6.844	6.854	26,590	-0.05(-0.74%)
Feb 12, 2003	6.905	6.930	6.879	6.905	6,696	-0.03(-0.37%)
Feb 11, 2003	6.930	6.930	6.900	6.930	8,469	+0.03(+0.44%)
Feb 10, 2003	6.905	6.905	6.894	6.900	12,015	-0.03(-0.37%)
Feb 07, 2003	6.945	6.971	6.915	6.925	7,878	+0.02(+0.29%)
Feb 06, 2003	6.971	6.996	6.905	6.905	15,757	-0.06(-0.80%)
Feb 05, 2003	6.955	6.966	6.955	6.960	11,030	+0.01(+0.07%)
Feb 04, 2003	6.920	6.955	6.920	6.955	13,196	+0.05(+0.74%)
Feb 03, 2003	6.925	6.930	6.864	6.905	12,212	+0.03(+0.44%)
Jan 31, 2003	6.915	6.925	6.874	6.874	5,318	-0.01(-0.07%)
Jan 30, 2003	6.879	6.879	6.879	6.879	1,575	-0.04(-0.51%)
Jan 29, 2003	6.915	6.915	6.915	6.915	1,969	+0.05(+0.67%)
Jan 28, 2003	6.864	6.920	6.864	6.869	10,439	+0.02(+0.22%)
Jan 27, 2003	6.778	6.854	6.778	6.854	6,106	+0.06(+0.90%)
Jan 24, 2003	6.793	6.854	6.793	6.793	20,287	-0.05(-0.74%)
Jan 23, 2003	6.879	6.879	6.839	6.844	3,545	-0.01(-0.07%)
Jan 22, 2003	6.849	6.884	6.839	6.849	8,272	-0.02(-0.30%)
Jan 21, 2003	6.884	6.884	6.823	6.869	15,560	-0.01(-0.07%)
Jan 17, 2003	6.828	6.874	6.828	6.874	1,378	+0.03(+0.37%)
Jan 16, 2003	6.828	6.864	6.828	6.849	4,924	-0.04(-0.52%)
Jan 15, 2003	6.849	6.884	6.778	6.884	13,393	+0.07(+1.04%)
Jan 14, 2003	6.732	6.828	6.732	6.813	22,454	+0.06(+0.90%)
Jan 13, 2003	6.803	6.803	6.737	6.752	6,303	-0.05(-0.67%)
Jan 10, 2003	6.798	6.803	6.798	6.798	13,787	+0.00(+0.00%)
Jan 09, 2003	6.864	6.864	6.798	6.798	8,469	-0.08(-1.11%)
Jan 08, 2003	6.920	6.920	6.844	6.874	18,909	-0.04(-0.59%)
Jan 07, 2003	6.910	6.950	6.879	6.915	30,727	-0.03(-0.37%)
Jan 06, 2003	6.955	6.976	6.935	6.940	9,848	-0.04(-0.58%)
Jan 03, 2003	7.016	7.016	6.905	6.981	20,484	-0.04(-0.58%)
Jan 02, 2003	7.021	7.026	7.021	7.021	5,318	+0.03(+0.36%)
Dec 31, 2002	7.021	7.021	6.915	6.996	21,075	+0.00(+0.00%)
Dec 30, 2002	6.900	7.006	6.884	6.996	16,151	+0.10(+1.47%)
Dec 27, 2002	6.803	6.894	6.778	6.894	24,030	+0.08(+1.19%)
Dec 26, 2002	6.773	6.818	6.773	6.813	14,378	+0.02(+0.30%)
Dec 24, 2002	6.803	6.803	6.788	6.793	9,257	+0.02(+0.22%)
Dec 23, 2002	6.793	6.803	6.773	6.778	35,454	-0.04(-0.52%)
Dec 20, 2002	6.752	6.884	6.752	6.813	48,060	+0.04(+0.52%)
Dec 19, 2002	6.818	6.818	6.778	6.778	14,575	-0.05(-0.74%)
Dec 18, 2002	6.778	6.828	6.762	6.828	16,545	-0.01(-0.15%)
Dec 17, 2002	6.803	6.889	6.788	6.839	26,196	+0.04(+0.60%)
Dec 16, 2002	6.803	6.828	6.752	6.798	14,772	-0.04(-0.59%)
Dec 13, 2002	6.828	6.839	6.752	6.839	27,575	+0.05(+0.67%)
Dec 12, 2002	6.742	6.844	6.742	6.793	28,166	-0.04(-0.52%)
Dec 11, 2002	6.803	6.879	6.803	6.828	8,272	+0.03(+0.45%)
Dec 10, 2002	6.783	6.849	6.752	6.798	48,454	-0.02(-0.22%)
Dec 09, 2002	6.854	6.879	6.778	6.813	20,287	-0.02(-0.22%)
Dec 06, 2002	6.823	6.828	6.803	6.828	22,651	+0.01(+0.15%)
Dec 05, 2002	6.828	6.828	6.798	6.818	23,045	-0.01(-0.15%)
Dec 04, 2002	6.803	6.828	6.803	6.828	27,181	+0.03(+0.45%)
Dec 03, 2002	6.854	6.869	6.793	6.798	42,545	-0.05(-0.67%)
Dec 02, 2002	6.854	6.854	6.828	6.844	24,227	+0.02(+0.22%)
Nov 29, 2002	6.828	6.828	6.828	6.828	4,924	+0.01(+0.07%)
Nov 27, 2002	6.813	6.828	6.752	6.823	13,787	+0.02(+0.22%)
Nov 26, 2002	6.752	6.828	6.696	6.808	31,515	+0.06(+0.83%)
Nov 25, 2002	6.783	6.793	6.702	6.752	20,681	-0.03(-0.45%)
Nov 22, 2002	6.757	6.823	6.752	6.783	13,787	+0.01(+0.07%)
Nov 21, 2002	6.813	6.828	6.768	6.778	8,666	+0.00(+0.00%)
Nov 20, 2002	6.803	6.823	6.778	6.778	18,909	-0.04(-0.52%)
Nov 19, 2002	6.803	6.823	6.803	6.813	18,318	+0.01(+0.15%)
Nov 18, 2002	6.778	6.803	6.742	6.803	18,515	+0.01(+0.07%)
Nov 15, 2002	6.803	6.818	6.732	6.798	44,515	-0.06(-0.81%)
Nov 14, 2002	6.869	6.869	6.813	6.854	9,454	-0.02(-0.30%)
Nov 13, 2002	6.869	6.894	6.839	6.874	13,196	-0.03(-0.44%)
Nov 12, 2002	6.915	6.955	6.859	6.905	41,757	-0.01(-0.07%)
Nov 11, 2002	6.910	6.966	6.905	6.910	31,515	+0.01(+0.07%)
Nov 08, 2002	6.955	6.955	6.905	6.905	15,954	-0.01(-0.15%)
Nov 07, 2002	6.859	6.991	6.854	6.915	28,954	+0.06(+0.81%)
Nov 06, 2002	6.879	6.966	6.859	6.859	21,272	-0.01(-0.07%)
Nov 05, 2002	6.864	6.864	6.864	6.864	2,757	-0.02(-0.22%)
Nov 04, 2002	6.864	6.915	6.854	6.879	10,439	+0.05(+0.67%)
Nov 01, 2002	6.894	6.894	6.803	6.834	29,151	-0.02(-0.30%)
Oct 31, 2002	6.879	6.879	6.828	6.854	20,287	-0.03(-0.37%)
Oct 30, 2002	6.752	6.905	6.752	6.879	4,825,743	+0.08(+1.12%)
Oct 29, 2002	6.778	6.813	6.727	6.803	30,727	+0.04(+0.53%)
Oct 28, 2002	6.813	6.813	6.727	6.768	18,515	-0.01(-0.15%)
Oct 25, 2002	6.732	6.778	6.732	6.778	2,166	+0.05(+0.68%)
Oct 24, 2002	6.732	6.732	6.727	6.732	10,636	-0.05(-0.67%)
Oct 23, 2002	6.676	6.900	6.676	6.778	39,590	+0.10(+1.52%)
Oct 22, 2002	6.651	6.691	6.610	6.676	33,090	-0.03(-0.38%)
Oct 21, 2002	7.006	7.006	6.646	6.702	52,590	-0.39(-5.44%)
Oct 18, 2002	6.955	7.108	6.955	7.087	19,893	+0.13(+1.90%)
Oct 17, 2002	7.057	7.057	6.955	6.955	37,030	-0.15(-2.07%)
Oct 16, 2002	7.143	7.148	7.006	7.103	44,908	-0.08(-1.13%)
Oct 15, 2002	7.412	7.412	7.184	7.184	19,893	-0.22(-2.95%)
Oct 14, 2002	7.387	7.402	7.336	7.402	14,969	+0.04(+0.55%)
Oct 11, 2002	7.443	7.443	7.362	7.362	7,287	-0.08(-1.09%)
Oct 10, 2002	7.463	7.488	7.356	7.443	38,802	-0.04(-0.54%)
Oct 09, 2002	7.402	7.483	7.392	7.483	1,733,328	+0.05(+0.61%)
Oct 08, 2002	7.362	7.438	7.362	7.438	11,424	+0.04(+0.48%)
Oct 07, 2002	7.372	7.402	7.351	7.402	945,451	-0.01(-0.07%)
Oct 04, 2002	7.362	7.412	7.336	7.407	11,424	+0.02(+0.27%)
Oct 03, 2002	7.316	7.387	7.316	7.387	9,651	+0.03(+0.34%)
Oct 02, 2002	7.438	7.438	7.336	7.362	45,499	-0.05(-0.68%)
Oct 01, 2002	7.351	7.412	7.351	7.412	13,984	+0.09(+1.25%)
Sep 30, 2002	7.311	7.331	7.296	7.321	10,045	+0.03(+0.42%)
Sep 27, 2002	7.306	7.331	7.265	7.290	36,439	-0.02(-0.28%)
Sep 26, 2002	7.331	7.356	7.311	7.311	12,606	-0.03(-0.35%)
Sep 25, 2002	7.311	7.336	7.306	7.336	6,303	+0.04(+0.49%)
Sep 24, 2002	7.331	7.331	7.285	7.301	9,454	-0.02(-0.28%)
Sep 23, 2002	7.285	7.321	7.260	7.321	14,378	+0.04(+0.49%)
Sep 20, 2002	7.311	7.336	7.285	7.285	17,924	-0.01(-0.07%)
Sep 19, 2002	7.438	7.438	7.290	7.290	59,484	-0.10(-1.37%)
Sep 18, 2002	7.382	7.438	7.377	7.392	24,424	+0.01(+0.07%)
Sep 17, 2002	7.412	7.428	7.387	7.387	24,424	-0.02(-0.21%)
Sep 16, 2002	7.438	7.438	7.387	7.402	17,136	-0.05(-0.68%)
Sep 13, 2002	7.438	7.483	7.412	7.453	30,924	-0.02(-0.20%)
Sep 12, 2002	7.488	7.590	7.448	7.468	19,893	-0.06(-0.81%)
Sep 11, 2002	7.524	7.539	7.468	7.529	21,075	+0.03(+0.41%)
Sep 10, 2002	7.514	7.519	7.499	7.499	13,393	+0.01(+0.14%)
Sep 09, 2002	7.560	7.565	7.473	7.488	38,999	-0.07(-0.87%)
Sep 06, 2002	7.539	7.595	7.539	7.554	25,409	+0.04(+0.47%)
Sep 05, 2002	7.463	7.519	7.463	7.519	38,212	+0.07(+0.95%)
Sep 04, 2002	7.311	7.453	7.311	7.448	26,393	+0.15(+2.09%)
Sep 03, 2002	7.296	7.362	7.296	7.296	3,072,718	+0.05(+0.70%)
Aug 30, 2002	7.296	7.336	7.245	7.245	906,058	-0.02(-0.21%)
Aug 29, 2002	7.250	7.301	7.235	7.260	9,257	+0.01(+0.14%)
Aug 28, 2002	7.250	7.311	7.250	7.250	17,530	+0.02(+0.21%)
Aug 27, 2002	7.270	7.270	7.224	7.235	23,045	-0.05(-0.63%)
Aug 26, 2002	7.377	7.377	7.280	7.280	2,422,720	-0.04(-0.49%)
Aug 23, 2002	7.387	7.392	7.316	7.316	2,343,932	-0.06(-0.76%)
Aug 22, 2002	7.372	7.397	7.372	7.372	22,257	+0.00(+0.00%)
Aug 21, 2002	7.362	7.402	7.362	7.372	22,257	+0.01(+0.14%)
Aug 20, 2002	7.362	7.377	7.346	7.362	9,454	+0.08(+1.05%)
Aug 16, 2002	7.336	7.336	7.285	7.285	10,833	+0.00(+0.00%)
Aug 15, 2002	7.336	7.336	7.270	7.285	19,302	-0.08(-1.03%)
Aug 14, 2002	7.356	7.387	7.290	7.362	26,787	+0.01(+0.07%)
Aug 13, 2002	7.255	7.356	7.255	7.356	11,424	+0.04(+0.56%)
Aug 12, 2002	7.316	7.316	7.316	7.316	3,545	-0.02(-0.28%)
Aug 07, 2002	7.336	7.336	7.270	7.336	28,363	+0.00(+0.00%)
Aug 06, 2002	7.296	7.336	7.296	7.336	11,621	+0.06(+0.84%)
Aug 05, 2002	7.296	7.296	7.270	7.275	10,636	+0.01(+0.07%)
Aug 02, 2002	7.301	7.311	7.265	7.270	6,106	+0.01(+0.07%)
Aug 01, 2002	7.285	7.397	7.265	7.265	29,742	+0.03(+0.42%)
Jul 31, 2002	7.235	7.235	7.235	7.235	9,651	+0.03(+0.35%)
Jul 30, 2002	7.189	7.250	7.189	7.209	9,454	+0.07(+0.92%)
Jul 29, 2002	7.209	7.230	7.143	7.143	8,469	-0.04(-0.57%)
Jul 26, 2002	7.265	7.265	7.133	7.184	11,818	-0.08(-1.12%)
Jul 25, 2002	7.255	7.285	7.204	7.265	14,378	+0.06(+0.77%)
Jul 24, 2002	7.184	7.209	7.184	7.209	3,939	-0.07(-0.98%)
Jul 23, 2002	7.260	7.280	7.204	7.280	10,439	+0.07(+0.99%)
Jul 22, 2002	7.255	7.255	7.179	7.209	6,303	-0.04(-0.49%)
Jul 19, 2002	7.204	7.245	7.204	7.245	5,712	+0.03(+0.35%)
Jul 17, 2002	7.219	7.219	7.219	7.219	15,757	-0.09(-1.18%)
Jul 12, 2002	7.382	7.382	7.270	7.306	21,863	-0.05(-0.69%)
Jul 11, 2002	7.316	7.362	7.316	7.356	9,060	-0.03(-0.34%)
Jul 10, 2002	7.356	7.382	7.311	7.382	23,045	+0.05(+0.62%)
Jul 09, 2002	7.311	7.336	7.311	7.336	5,909	+0.01(+0.07%)
Jul 08, 2002	7.255	7.331	7.255	7.331	18,515	+0.08(+1.05%)
Jul 05, 2002	7.235	7.255	7.235	7.255	7,681	+0.02(+0.28%)
Jul 04, 2002	7.184	7.235	7.179	7.235	2,757	+0.00(+0.00%)
Jul 03, 2002	7.184	7.235	7.179	7.235	2,757	+0.08(+1.06%)
Jul 02, 2002	7.108	7.235	7.098	7.158	18,121	+0.08(+1.08%)
Jul 01, 2002	7.184	7.224	7.057	7.082	22,651	-0.05(-0.71%)
Jun 28, 2002	7.158	7.158	7.108	7.133	5,712	+0.01(+0.07%)
Jun 27, 2002	7.103	7.128	7.077	7.128	15,757	+0.03(+0.36%)
Jun 26, 2002	7.042	7.118	7.032	7.103	30,530	+0.05(+0.65%)
Jun 25, 2002	7.062	7.062	7.057	7.057	3,939	+0.04(+0.58%)
Jun 21, 2002	7.158	7.179	7.011	7.016	43,727	-0.14(-1.99%)
Jun 20, 2002	7.164	7.189	7.133	7.158	12,802	+0.00(+0.00%)
Jun 19, 2002	7.158	7.184	7.158	7.158	15,560	+0.03(+0.36%)
Jun 18, 2002	7.123	7.158	7.118	7.133	15,954	+0.03(+0.43%)
Jun 17, 2002	7.118	7.118	7.087	7.103	8,666	-0.04(-0.57%)
Jun 14, 2002	7.143	7.143	7.143	7.143	1,378	+0.01(+0.14%)
Jun 12, 2002	7.108	7.133	7.092	7.133	14,969	-0.03(-0.35%)
Jun 11, 2002	7.179	7.184	7.148	7.158	18,515	-0.02(-0.28%)
Jun 10, 2002	7.113	7.179	7.113	7.179	6,893	+0.03(+0.43%)
Jun 07, 2002	7.128	7.148	7.118	7.148	12,606	-0.01(-0.07%)
Jun 06, 2002	7.133	7.153	7.113	7.153	6,303	-0.01(-0.07%)
Jun 05, 2002	7.113	7.158	7.108	7.158	9,257	+0.08(+1.08%)
May 31, 2002	7.103	7.103	7.032	7.082	17,136	+0.08(+1.09%)
May 28, 2002	6.986	7.026	6.986	7.006	5,712	-0.02(-0.29%)
May 27, 2002	7.006	7.026	7.006	7.026	1,969	+0.00(+0.00%)
May 24, 2002	7.006	7.026	7.006	7.026	1,969	+0.01(+0.07%)
May 23, 2002	6.991	7.021	6.966	7.021	15,560	+0.04(+0.58%)
May 22, 2002	6.960	6.991	6.945	6.981	29,348	+0.00(+0.00%)
May 21, 2002	7.016	7.047	6.945	6.981	34,469	-0.04(-0.51%)
May 20, 2002	6.971	7.016	6.966	7.016	15,757	-0.01(-0.07%)
May 17, 2002	6.966	7.026	6.966	7.021	12,409	+0.05(+0.65%)
May 16, 2002	6.955	7.026	6.950	6.976	18,909	+0.02(+0.22%)
May 15, 2002	6.955	7.006	6.955	6.960	14,181	+0.01(+0.15%)
May 14, 2002	6.976	6.976	6.950	6.950	6,303	-0.05(-0.73%)
May 13, 2002	7.108	7.108	7.001	7.001	19,106	-0.09(-1.29%)
May 10, 2002	7.057	7.194	7.057	7.092	31,909	-0.01(-0.07%)
May 09, 2002	7.108	7.179	7.067	7.098	13,590	-0.08(-1.06%)
May 08, 2002	7.158	7.184	7.082	7.174	17,530	+0.07(+0.93%)
May 07, 2002	7.133	7.158	7.108	7.108	7,090	-0.03(-0.36%)
May 06, 2002	7.057	7.133	7.057	7.133	5,121	+0.10(+1.37%)
May 03, 2002	7.148	7.174	7.037	7.037	17,333	-0.07(-1.00%)
May 02, 2002	7.158	7.158	7.108	7.108	5,909	-0.05(-0.71%)

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.