Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.309	6.334	6.279	6.334	65,410	+0.05(+0.75%)
Apr 29, 2003	6.317	6.343	6.249	6.287	70,568	-0.01(-0.20%)
Apr 28, 2003	6.142	6.330	6.142	6.300	180,288	+0.15(+2.36%)
Apr 25, 2003	6.185	6.198	6.104	6.155	59,783	-0.01(-0.21%)
Apr 24, 2003	6.146	6.168	6.112	6.168	37,042	+0.06(+0.98%)
Apr 23, 2003	6.125	6.172	6.104	6.108	87,213	+0.01(+0.21%)
Apr 22, 2003	6.155	6.155	6.095	6.095	79,477	-0.06(-0.97%)
Apr 21, 2003	6.163	6.168	6.125	6.155	45,013	-0.01(-0.14%)
Apr 17, 2003	6.087	6.163	6.087	6.163	22,506	+0.06(+0.91%)
Apr 16, 2003	6.117	6.121	6.087	6.108	32,587	+0.03(+0.42%)
Apr 15, 2003	6.138	6.138	6.082	6.082	33,056	-0.04(-0.63%)
Apr 14, 2003	6.082	6.142	6.082	6.121	41,262	+0.00(+0.00%)
Apr 11, 2003	6.099	6.121	6.070	6.121	19,224	+0.06(+0.91%)
Apr 10, 2003	6.078	6.099	6.061	6.065	33,525	-0.02(-0.28%)
Apr 09, 2003	6.053	6.087	6.053	6.082	39,152	+0.03(+0.49%)
Apr 08, 2003	6.053	6.074	6.048	6.053	26,726	+0.00(+0.00%)
Apr 07, 2003	6.078	6.078	6.048	6.053	21,100	-0.03(-0.49%)
Apr 04, 2003	6.065	6.082	6.065	6.082	20,162	+0.02(+0.28%)
Apr 03, 2003	6.057	6.091	6.044	6.065	44,310	+0.01(+0.14%)
Apr 02, 2003	6.078	6.087	6.053	6.057	102,218	-0.03(-0.42%)
Apr 01, 2003	6.155	6.155	6.082	6.082	53,922	-0.04(-0.70%)
Mar 31, 2003	6.159	6.202	6.125	6.125	54,391	+0.01(+0.14%)
Mar 28, 2003	6.129	6.155	6.112	6.117	33,760	-0.00(-0.07%)
Mar 27, 2003	6.151	6.151	6.082	6.121	55,329	+0.00(+0.07%)
Mar 26, 2003	6.129	6.159	6.078	6.117	37,276	+0.00(+0.07%)
Mar 25, 2003	6.108	6.112	6.078	6.112	19,458	+0.05(+0.77%)
Mar 24, 2003	6.121	6.121	6.057	6.065	45,482	-0.01(-0.21%)
Mar 21, 2003	6.142	6.142	6.078	6.078	46,889	-0.07(-1.11%)
Mar 20, 2003	6.159	6.159	6.117	6.146	29,540	+0.05(+0.84%)
Mar 19, 2003	6.146	6.155	6.095	6.095	50,171	-0.02(-0.28%)
Mar 18, 2003	6.151	6.151	6.087	6.112	20,631	-0.03(-0.42%)
Mar 17, 2003	6.163	6.163	6.061	6.138	63,534	+0.04(+0.63%)
Mar 14, 2003	6.065	6.146	6.036	6.099	60,486	+0.05(+0.78%)
Mar 13, 2003	6.091	6.142	6.053	6.053	48,061	-0.04(-0.63%)
Mar 12, 2003	6.159	6.189	6.087	6.091	53,453	-0.05(-0.83%)
Mar 11, 2003	6.112	6.142	6.078	6.142	41,496	+0.07(+1.19%)
Mar 10, 2003	6.223	6.227	6.070	6.070	90,730	-0.11(-1.73%)
Mar 07, 2003	6.134	6.181	6.091	6.176	34,229	+0.06(+0.91%)
Mar 06, 2003	6.125	6.155	6.104	6.121	24,147	-0.06(-0.90%)
Mar 05, 2003	6.151	6.206	6.146	6.176	26,492	+0.06(+0.91%)
Mar 04, 2003	6.082	6.151	6.082	6.121	36,807	+0.05(+0.77%)
Mar 03, 2003	6.181	6.185	6.065	6.074	60,486	-0.11(-1.73%)
Feb 28, 2003	6.142	6.185	6.108	6.181	37,745	+0.05(+0.84%)
Feb 27, 2003	6.138	6.176	6.129	6.129	33,056	+0.01(+0.14%)
Feb 26, 2003	6.134	6.134	6.044	6.121	39,855	+0.04(+0.70%)
Feb 25, 2003	6.117	6.134	6.048	6.078	23,679	+0.00(+0.07%)
Feb 24, 2003	6.112	6.112	6.074	6.074	24,851	+0.00(+0.07%)
Feb 21, 2003	6.070	6.070	6.040	6.070	22,037	+0.02(+0.35%)
Feb 20, 2003	6.099	6.099	6.044	6.048	48,295	-0.02(-0.35%)
Feb 19, 2003	6.087	6.095	6.023	6.070	46,654	+0.03(+0.57%)
Feb 18, 2003	6.091	6.091	6.014	6.036	86,979	-0.01(-0.21%)
Feb 14, 2003	6.078	6.078	6.018	6.048	22,506	-0.01(-0.14%)
Feb 13, 2003	6.078	6.078	6.014	6.057	55,094	-0.00(-0.07%)
Feb 12, 2003	6.099	6.099	6.061	6.061	50,171	+0.00(+0.00%)
Feb 11, 2003	6.112	6.112	6.061	6.061	36,339	-0.01(-0.14%)
Feb 10, 2003	6.099	6.125	6.065	6.070	56,266	-0.02(-0.28%)
Feb 07, 2003	6.078	6.125	6.065	6.087	36,573	+0.04(+0.63%)
Feb 06, 2003	6.099	6.099	6.048	6.048	56,501	-0.11(-1.73%)
Feb 05, 2003	6.176	6.185	6.104	6.155	67,989	-0.02(-0.35%)
Feb 04, 2003	6.155	6.202	6.134	6.176	85,807	+0.04(+0.70%)
Feb 03, 2003	6.121	6.134	6.112	6.134	33,994	+0.10(+1.63%)
Jan 31, 2003	6.057	6.070	6.036	6.036	27,430	+0.02(+0.35%)
Jan 30, 2003	6.048	6.074	6.014	6.014	36,573	-0.02(-0.35%)
Jan 29, 2003	6.082	6.082	6.036	6.036	39,152	-0.04(-0.63%)
Jan 28, 2003	6.065	6.095	6.014	6.074	71,505	+0.05(+0.85%)
Jan 27, 2003	6.070	6.099	6.023	6.023	54,156	-0.03(-0.49%)
Jan 24, 2003	6.087	6.087	6.014	6.053	82,524	+0.01(+0.14%)
Jan 23, 2003	6.142	6.142	6.044	6.044	67,051	-0.12(-1.87%)
Jan 22, 2003	6.142	6.159	6.027	6.159	40,324	+0.06(+0.98%)
Jan 21, 2003	6.121	6.142	6.099	6.099	22,037	+0.02(+0.35%)
Jan 17, 2003	6.099	6.121	6.036	6.078	59,080	-0.02(-0.35%)
Jan 16, 2003	6.151	6.151	6.018	6.099	34,229	-0.02(-0.28%)
Jan 15, 2003	6.138	6.138	6.061	6.117	24,851	-0.01(-0.14%)
Jan 14, 2003	6.112	6.163	6.078	6.125	67,285	+0.06(+0.91%)
Jan 13, 2003	6.112	6.117	6.040	6.070	36,573	-0.00(-0.07%)
Jan 10, 2003	5.997	6.117	5.997	6.074	85,338	+0.03(+0.56%)
Jan 09, 2003	6.129	6.134	5.950	6.040	82,759	-0.06(-1.05%)
Jan 08, 2003	6.099	6.151	6.095	6.104	41,731	+0.01(+0.21%)
Jan 07, 2003	6.206	6.206	6.057	6.091	63,300	-0.09(-1.52%)
Jan 06, 2003	6.193	6.249	6.146	6.185	90,730	+0.03(+0.55%)
Jan 03, 2003	6.159	6.181	6.104	6.151	37,042	+0.01(+0.14%)
Jan 02, 2003	6.206	6.223	6.099	6.142	39,855	+0.06(+1.05%)
Dec 31, 2002	6.117	6.159	6.078	6.078	71,974	+0.04(+0.64%)
Dec 30, 2002	6.078	6.099	6.036	6.040	53,922	-0.02(-0.28%)
Dec 27, 2002	6.053	6.057	6.014	6.057	19,927	+0.05(+0.78%)
Dec 26, 2002	6.014	6.014	5.989	6.010	57,204	+0.03(+0.50%)
Dec 24, 2002	5.972	6.031	5.972	5.980	22,506	+0.01(+0.21%)
Dec 23, 2002	6.031	6.036	5.967	5.967	98,232	-0.03(-0.43%)
Dec 20, 2002	6.078	6.078	5.989	5.993	52,281	-0.06(-1.06%)
Dec 19, 2002	6.074	6.078	5.993	6.057	52,750	+0.00(+0.00%)
Dec 18, 2002	6.014	6.074	6.010	6.057	60,486	+0.07(+1.14%)
Dec 17, 2002	5.967	6.014	5.950	5.989	95,888	+0.02(+0.29%)
Dec 16, 2002	6.010	6.010	5.959	5.972	36,573	+0.00(+0.00%)
Dec 13, 2002	6.031	6.031	5.954	5.972	26,023	-0.02(-0.29%)
Dec 12, 2002	6.031	6.031	5.959	5.989	48,061	-0.03(-0.50%)
Dec 11, 2002	6.031	6.031	6.018	6.018	20,396	+0.01(+0.14%)
Dec 10, 2002	6.053	6.053	5.984	6.010	27,195	-0.00(-0.07%)
Dec 09, 2002	6.031	6.053	5.976	6.014	47,592	+0.02(+0.28%)
Dec 06, 2002	5.980	6.010	5.937	5.997	26,492	+0.06(+1.01%)
Dec 05, 2002	5.963	6.006	5.937	5.937	45,951	-0.09(-1.49%)
Dec 04, 2002	6.044	6.048	6.001	6.027	37,980	+0.00(+0.07%)
Dec 03, 2002	5.976	6.023	5.972	6.023	43,606	+0.02(+0.36%)
Dec 02, 2002	5.993	6.010	5.972	6.001	71,740	+0.01(+0.14%)
Nov 29, 2002	6.014	6.014	5.972	5.993	6,564	+0.02(+0.36%)
Nov 27, 2002	6.006	6.006	5.972	5.972	39,855	-0.03(-0.43%)
Nov 26, 2002	5.984	5.997	5.972	5.997	22,975	+0.05(+0.79%)
Nov 25, 2002	5.997	5.997	5.942	5.950	109,955	-0.00(-0.07%)
Nov 22, 2002	6.014	6.018	5.954	5.954	11,487	-0.06(-0.99%)
Nov 21, 2002	5.989	6.014	5.959	6.014	86,041	+0.03(+0.43%)
Nov 20, 2002	5.920	6.001	5.920	5.989	92,606	+0.09(+1.45%)
Nov 19, 2002	5.920	5.925	5.861	5.903	25,789	+0.03(+0.44%)
Nov 18, 2002	5.835	5.878	5.809	5.878	31,181	+0.06(+0.95%)
Nov 15, 2002	5.873	5.873	5.788	5.822	65,175	-0.02(-0.36%)
Nov 14, 2002	5.878	5.895	5.805	5.844	66,348	-0.06(-0.94%)
Nov 13, 2002	5.967	5.967	5.865	5.899	68,458	-0.05(-0.86%)
Nov 12, 2002	6.040	6.057	5.950	5.950	61,893	-0.09(-1.48%)
Nov 11, 2002	5.997	6.040	5.997	6.040	21,568	+0.04(+0.71%)
Nov 08, 2002	6.044	6.074	5.993	5.997	47,592	-0.05(-0.78%)
Nov 07, 2002	6.023	6.095	6.023	6.044	115,347	+0.02(+0.35%)
Nov 06, 2002	5.984	6.023	5.937	6.023	49,936	+0.04(+0.64%)
Nov 05, 2002	5.942	5.984	5.942	5.984	22,506	+0.06(+0.94%)
Nov 04, 2002	5.946	5.963	5.899	5.929	43,841	+0.00(+0.00%)
Nov 01, 2002	5.916	5.929	5.865	5.929	105,969	+0.02(+0.36%)
Oct 31, 2002	5.865	5.908	5.792	5.908	52,515	+0.06(+1.09%)
Oct 30, 2002	5.865	5.929	5.827	5.844	92,606	+0.02(+0.37%)
Oct 29, 2002	5.848	5.882	5.801	5.822	72,912	+0.00(+0.07%)
Oct 28, 2002	5.950	5.950	5.775	5.818	78,773	-0.10(-1.66%)
Oct 25, 2002	5.925	5.937	5.865	5.916	60,486	+0.03(+0.51%)
Oct 24, 2002	5.831	5.925	5.805	5.886	83,462	+0.11(+1.85%)
Oct 23, 2002	5.673	5.788	5.613	5.780	71,740	+0.15(+2.65%)
Oct 22, 2002	5.767	5.831	5.524	5.630	211,235	-0.18(-3.08%)
Oct 21, 2002	5.963	5.972	5.780	5.809	93,309	-0.15(-2.58%)
Oct 18, 2002	6.014	6.014	5.963	5.963	141,839	-0.05(-0.85%)
Oct 17, 2002	6.061	6.087	5.972	6.014	92,840	-0.09(-1.47%)
Oct 16, 2002	6.309	6.309	5.929	6.104	177,944	-0.19(-3.05%)
Oct 15, 2002	6.300	6.360	6.291	6.296	177,475	-0.02(-0.27%)
Oct 14, 2002	6.236	6.317	6.236	6.313	27,195	+0.03(+0.54%)
Oct 11, 2002	6.266	6.279	6.176	6.279	60,955	+0.02(+0.27%)
Oct 10, 2002	6.270	6.283	6.227	6.262	45,951	-0.02(-0.27%)
Oct 09, 2002	6.291	6.291	6.257	6.279	89,323	-0.04(-0.67%)
Oct 08, 2002	6.300	6.321	6.287	6.321	36,339	+0.00(+0.00%)
Oct 07, 2002	6.355	6.355	6.296	6.321	21,803	-0.03(-0.47%)
Oct 04, 2002	6.304	6.351	6.304	6.351	51,578	+0.09(+1.36%)
Oct 03, 2002	6.283	6.291	6.236	6.266	74,084	-0.03(-0.41%)
Oct 02, 2002	6.313	6.330	6.266	6.291	117,222	-0.01(-0.20%)
Oct 01, 2002	6.351	6.351	6.283	6.304	65,879	-0.02(-0.27%)
Sep 30, 2002	6.296	6.343	6.296	6.321	71,974	-0.01(-0.13%)
Sep 27, 2002	6.351	6.351	6.291	6.330	65,644	-0.01(-0.20%)
Sep 26, 2002	6.368	6.394	6.326	6.343	71,740	-0.06(-0.87%)
Sep 25, 2002	6.436	6.436	6.377	6.398	66,582	-0.00(-0.07%)
Sep 24, 2002	6.394	6.436	6.385	6.402	83,931	+0.01(+0.13%)
Sep 23, 2002	6.334	6.394	6.334	6.394	47,358	+0.05(+0.81%)
Sep 20, 2002	6.355	6.390	6.330	6.343	35,870	-0.06(-0.87%)
Sep 19, 2002	6.355	6.398	6.321	6.398	62,362	+0.04(+0.67%)
Sep 18, 2002	6.279	6.355	6.279	6.355	2,110,010	+0.08(+1.22%)
Sep 17, 2002	6.249	6.279	6.227	6.279	102,218	+0.03(+0.55%)
Sep 16, 2002	6.313	6.313	6.206	6.245	71,271	-0.07(-1.08%)
Sep 13, 2002	6.313	6.317	6.283	6.313	22,272	-0.00(-0.07%)
Sep 12, 2002	6.317	6.351	6.279	6.317	83,462	-0.04(-0.60%)
Sep 11, 2002	6.317	6.355	6.287	6.355	49,702	+0.08(+1.22%)
Sep 10, 2002	6.304	6.321	6.245	6.279	146,762	-0.03(-0.41%)
Sep 09, 2002	6.296	6.351	6.291	6.304	26,961	+0.00(+0.00%)
Sep 06, 2002	6.390	6.390	6.304	6.304	37,042	-0.09(-1.34%)
Sep 05, 2002	6.351	6.394	6.351	6.390	17,817	+0.03(+0.54%)
Sep 04, 2002	6.313	6.398	6.291	6.355	234,445	+0.05(+0.74%)
Sep 03, 2002	6.309	6.309	6.291	6.309	30,712	+0.00(+0.00%)
Aug 30, 2002	6.296	6.309	6.253	6.309	16,645	+0.04(+0.61%)
Aug 29, 2002	6.279	6.291	6.253	6.270	773,670	+0.01(+0.14%)
Aug 28, 2002	6.257	6.266	6.232	6.262	30,243	+0.03(+0.48%)
Aug 27, 2002	6.240	6.270	6.227	6.232	69,630	+0.03(+0.55%)
Aug 26, 2002	6.172	6.270	6.146	6.198	116,519	+0.01(+0.21%)
Aug 23, 2002	6.262	6.287	6.185	6.185	86,041	-0.05(-0.75%)
Aug 22, 2002	6.240	6.291	6.210	6.232	101,749	+0.00(+0.07%)
Aug 21, 2002	6.270	6.270	6.193	6.227	25,085	-0.06(-1.02%)
Aug 20, 2002	6.227	6.291	6.185	6.291	32,822	+0.03(+0.41%)
Aug 16, 2002	6.266	6.287	6.189	6.266	58,376	+0.04(+0.69%)
Aug 15, 2002	6.245	6.245	6.155	6.223	30,243	-0.06(-1.02%)
Aug 14, 2002	6.142	6.287	6.104	6.287	126,366	+0.17(+2.72%)
Aug 13, 2002	6.061	6.121	6.061	6.121	24,851	+0.06(+1.06%)
Aug 12, 2002	6.044	6.061	6.014	6.057	49,936	-0.09(-1.39%)
Aug 07, 2002	6.163	6.202	6.099	6.142	38,917	-0.04(-0.62%)
Aug 06, 2002	6.181	6.223	6.142	6.181	65,879	+0.00(+0.00%)
Aug 05, 2002	6.176	6.181	6.117	6.181	56,501	+0.01(+0.14%)
Aug 02, 2002	6.146	6.185	6.104	6.172	75,960	+0.02(+0.28%)
Aug 01, 2002	6.142	6.155	6.121	6.155	22,272	+0.01(+0.21%)
Jul 31, 2002	6.095	6.142	6.023	6.142	71,271	+0.06(+0.91%)
Jul 30, 2002	6.036	6.108	6.036	6.087	21,568	+0.03(+0.56%)
Jul 29, 2002	6.129	6.129	6.036	6.053	55,094	-0.09(-1.39%)
Jul 26, 2002	6.082	6.138	6.082	6.138	30,243	+0.01(+0.21%)
Jul 25, 2002	6.078	6.125	6.057	6.125	42,434	+0.01(+0.21%)
Jul 24, 2002	6.044	6.112	6.040	6.112	35,401	+0.06(+0.99%)
Jul 23, 2002	6.142	6.142	6.044	6.053	31,884	-0.09(-1.46%)
Jul 22, 2002	6.099	6.142	6.087	6.142	49,233	+0.00(+0.00%)
Jul 19, 2002	6.104	6.142	6.104	6.142	9,612	+0.04(+0.70%)
Jul 17, 2002	6.095	6.099	6.061	6.099	22,741	+0.03(+0.49%)
Jul 12, 2002	6.074	6.078	6.040	6.070	28,133	-0.00(-0.07%)
Jul 11, 2002	6.057	6.074	6.018	6.074	91,199	+0.03(+0.56%)
Jul 10, 2002	6.053	6.070	5.980	6.040	36,339	-0.01(-0.21%)
Jul 09, 2002	6.040	6.053	6.040	6.053	39,152	+0.02(+0.28%)
Jul 08, 2002	5.967	6.036	5.967	6.036	51,343	+0.07(+1.14%)
Jul 05, 2002	5.920	5.967	5.920	5.967	13,832	+0.00(+0.07%)
Jul 04, 2002	5.972	5.972	5.912	5.963	28,602	+0.00(+0.00%)
Jul 03, 2002	5.972	5.972	5.912	5.963	28,602	-0.01(-0.14%)
Jul 02, 2002	5.963	5.972	5.950	5.972	76,429	+0.01(+0.14%)
Jul 01, 2002	5.946	5.963	5.925	5.963	28,133	-0.01(-0.14%)
Jun 28, 2002	5.972	5.972	5.937	5.972	55,798	+0.00(+0.00%)
Jun 27, 2002	5.972	5.989	5.929	5.972	128,476	+0.00(+0.00%)
Jun 26, 2002	5.967	5.967	5.963	5.972	39,621	+0.00(+0.07%)
Jun 25, 2002	5.963	5.967	5.929	5.967	61,190	-0.05(-0.85%)
Jun 21, 2002	6.065	6.065	6.018	6.018	81,352	-0.05(-0.77%)
Jun 20, 2002	6.057	6.070	6.057	6.065	26,492	-0.00(-0.07%)
Jun 19, 2002	6.053	6.070	6.053	6.070	28,602	+0.06(+0.92%)
Jun 18, 2002	6.027	6.053	6.001	6.014	43,137	+0.02(+0.28%)
Jun 17, 2002	6.108	6.108	5.993	5.997	108,548	-0.09(-1.40%)
Jun 14, 2002	6.014	6.091	6.014	6.082	54,625	+0.05(+0.78%)
Jun 12, 2002	6.087	6.091	6.036	6.036	54,391	-0.02(-0.35%)
Jun 11, 2002	6.104	6.108	6.057	6.057	51,812	-0.02(-0.35%)
Jun 10, 2002	6.155	6.155	6.070	6.078	47,592	-0.04(-0.63%)
Jun 07, 2002	6.151	6.151	6.117	6.117	9,143	+0.00(+0.00%)
Jun 06, 2002	6.121	6.155	6.117	6.117	26,492	-0.05(-0.76%)
Jun 05, 2002	6.125	6.163	6.121	6.163	34,697	+0.09(+1.47%)
May 31, 2002	6.061	6.125	6.010	6.074	57,908	-0.01(-0.14%)
May 28, 2002	6.078	6.121	6.078	6.082	21,568	-0.00(-0.07%)
May 27, 2002	6.108	6.138	6.082	6.087	32,587	+0.00(+0.00%)
May 24, 2002	6.108	6.138	6.082	6.087	3,258,794	-0.05(-0.76%)
May 23, 2002	6.117	6.142	6.087	6.134	23,444	+0.02(+0.35%)
May 22, 2002	6.138	6.155	6.108	6.112	97,060	-0.01(-0.14%)
May 21, 2002	6.061	6.138	6.061	6.121	60,018	+0.04(+0.70%)
May 20, 2002	6.070	6.095	6.048	6.078	58,376	+0.03(+0.56%)
May 17, 2002	6.014	6.091	6.014	6.044	44,779	+0.01(+0.21%)
May 16, 2002	6.023	6.057	6.010	6.031	26,492	+0.05(+0.86%)
May 15, 2002	6.078	6.078	5.972	5.980	95,184	-0.10(-1.68%)
May 14, 2002	5.989	6.082	5.954	6.082	66,348	+0.11(+1.78%)
May 13, 2002	6.010	6.010	5.972	5.976	56,735	-0.03(-0.57%)
May 10, 2002	6.001	6.010	5.976	6.010	16,411	+0.00(+0.07%)
May 09, 2002	6.074	6.074	5.972	6.006	78,070	-0.07(-1.12%)
May 08, 2002	6.040	6.074	6.040	6.074	22,741	+0.03(+0.56%)
May 07, 2002	6.053	6.087	5.984	6.040	91,668	-0.02(-0.35%)
May 06, 2002	6.082	6.108	6.057	6.061	73,615	-0.01(-0.21%)
May 03, 2002	6.057	6.074	5.993	6.074	35,166	+0.02(+0.35%)
May 02, 2002	6.027	6.065	6.018	6.053	57,204	+0.04(+0.64%)

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.