Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.954	6.990	6.931	6.981	115,373	+0.06(+0.85%)
May 29, 2003	6.940	6.954	6.904	6.922	67,062	+0.01(+0.13%)
May 28, 2003	6.931	6.936	6.886	6.913	69,488	+0.00(+0.07%)
May 27, 2003	6.936	6.936	6.886	6.908	75,886	-0.02(-0.26%)
May 23, 2003	6.958	6.958	6.927	6.927	44,340	-0.03(-0.46%)
May 22, 2003	6.940	7.017	6.922	6.958	152,433	+0.04(+0.52%)
May 21, 2003	6.954	6.976	6.908	6.922	104,122	-0.01(-0.20%)
May 20, 2003	6.927	6.936	6.904	6.936	70,591	+0.03(+0.39%)
May 19, 2003	6.913	6.945	6.908	6.908	74,562	-0.02(-0.26%)
May 16, 2003	6.913	6.927	6.904	6.927	63,753	+0.03(+0.46%)
May 15, 2003	6.868	6.918	6.854	6.895	73,680	+0.02(+0.33%)
May 14, 2003	6.895	6.958	6.868	6.872	88,680	-0.03(-0.39%)
May 13, 2003	6.904	6.904	6.859	6.899	43,899	+0.02(+0.33%)
May 12, 2003	6.890	6.913	6.854	6.877	80,518	+0.01(+0.13%)
May 09, 2003	6.890	6.890	6.845	6.868	70,371	+0.05(+0.66%)
May 08, 2003	6.800	6.863	6.795	6.822	137,212	+0.02(+0.33%)
May 07, 2003	6.795	6.800	6.795	6.800	82,503	+0.01(+0.20%)
May 06, 2003	6.786	6.795	6.782	6.786	68,606	+0.00(+0.07%)
May 05, 2003	6.745	6.786	6.745	6.782	106,990	+0.03(+0.40%)
May 02, 2003	6.754	6.759	6.727	6.754	27,574	+0.03(+0.40%)
May 01, 2003	6.786	6.786	6.727	6.727	87,357	-0.00(-0.07%)
Apr 30, 2003	6.718	6.754	6.709	6.732	92,430	+0.01(+0.20%)
Apr 29, 2003	6.700	6.727	6.682	6.718	80,518	+0.04(+0.61%)
Apr 28, 2003	6.691	6.704	6.677	6.677	33,310	+0.00(+0.00%)
Apr 25, 2003	6.664	6.686	6.655	6.677	22,942	+0.01(+0.14%)
Apr 24, 2003	6.686	6.691	6.664	6.668	33,310	-0.00(-0.07%)
Apr 23, 2003	6.664	6.682	6.632	6.673	99,048	+0.05(+0.68%)
Apr 22, 2003	6.646	6.664	6.605	6.627	54,487	+0.01(+0.14%)
Apr 21, 2003	6.600	6.618	6.591	6.618	32,428	+0.04(+0.55%)
Apr 17, 2003	6.618	6.618	6.582	6.582	50,517	-0.04(-0.55%)
Apr 16, 2003	6.618	6.618	6.591	6.618	40,149	+0.03(+0.41%)
Apr 15, 2003	6.627	6.627	6.591	6.591	25,368	-0.00(-0.07%)
Apr 14, 2003	6.564	6.596	6.564	6.596	41,251	-0.04(-0.55%)
Apr 11, 2003	6.596	6.632	6.596	6.632	44,119	+0.01(+0.14%)
Apr 10, 2003	6.605	6.623	6.596	6.623	25,810	+0.00(+0.00%)
Apr 09, 2003	6.618	6.623	6.596	6.623	35,516	+0.04(+0.55%)
Apr 08, 2003	6.587	6.618	6.578	6.587	50,075	+0.02(+0.35%)
Apr 07, 2003	6.528	6.564	6.505	6.564	87,577	+0.02(+0.28%)
Apr 04, 2003	6.600	6.600	6.510	6.546	104,343	-0.04(-0.55%)
Apr 03, 2003	6.559	6.596	6.514	6.582	46,987	+0.04(+0.62%)
Apr 02, 2003	6.600	6.600	6.537	6.541	66,400	-0.06(-0.89%)
Apr 01, 2003	6.568	6.605	6.555	6.600	30,442	-0.00(-0.07%)
Mar 31, 2003	6.582	6.605	6.573	6.605	66,841	+0.03(+0.48%)
Mar 28, 2003	6.573	6.573	6.514	6.573	33,751	+0.01(+0.14%)
Mar 27, 2003	6.568	6.568	6.537	6.564	32,428	+0.04(+0.63%)
Mar 26, 2003	6.519	6.528	6.491	6.523	27,795	+0.03(+0.42%)
Mar 25, 2003	6.505	6.519	6.487	6.496	35,737	+0.01(+0.21%)
Mar 24, 2003	6.500	6.500	6.482	6.482	29,780	+0.01(+0.14%)
Mar 21, 2003	6.496	6.496	6.446	6.473	40,369	+0.00(+0.07%)
Mar 20, 2003	6.523	6.523	6.469	6.469	48,531	-0.05(-0.83%)
Mar 19, 2003	6.519	6.523	6.505	6.523	15,662	+0.00(+0.07%)
Mar 18, 2003	6.564	6.564	6.487	6.519	39,928	+0.00(+0.00%)
Mar 17, 2003	6.537	6.550	6.510	6.519	33,089	-0.01(-0.21%)
Mar 14, 2003	6.532	6.532	6.482	6.532	53,164	+0.03(+0.42%)
Mar 13, 2003	6.582	6.582	6.478	6.505	114,049	-0.11(-1.64%)
Mar 12, 2003	6.618	6.618	6.578	6.614	73,459	+0.03(+0.48%)
Mar 11, 2003	6.591	6.605	6.578	6.582	44,340	+0.01(+0.21%)
Mar 10, 2003	6.573	6.596	6.564	6.568	61,547	+0.01(+0.21%)
Mar 07, 2003	6.568	6.573	6.555	6.555	44,781	+0.00(+0.07%)
Mar 06, 2003	6.614	6.614	6.546	6.550	53,605	-0.06(-0.96%)
Mar 05, 2003	6.605	6.614	6.578	6.614	10,147	+0.02(+0.27%)
Mar 04, 2003	6.568	6.596	6.550	6.596	63,973	+0.05(+0.83%)
Mar 03, 2003	6.532	6.541	6.510	6.541	17,647	+0.01(+0.14%)
Feb 28, 2003	6.505	6.532	6.478	6.532	109,417	-0.00(-0.07%)
Feb 27, 2003	6.546	6.546	6.496	6.537	41,472	+0.03(+0.49%)
Feb 26, 2003	6.460	6.510	6.460	6.505	97,284	+0.06(+0.99%)
Feb 25, 2003	6.460	6.478	6.442	6.442	41,913	-0.01(-0.21%)
Feb 24, 2003	6.460	6.478	6.419	6.455	75,003	+0.00(+0.07%)
Feb 21, 2003	6.451	6.460	6.419	6.451	33,751	+0.03(+0.42%)
Feb 20, 2003	6.451	6.455	6.414	6.423	32,648	-0.01(-0.21%)
Feb 19, 2003	6.432	6.446	6.378	6.437	74,562	+0.04(+0.64%)
Feb 18, 2003	6.428	6.437	6.378	6.396	52,723	-0.02(-0.28%)
Feb 14, 2003	6.392	6.423	6.392	6.414	27,133	-0.02(-0.35%)
Feb 13, 2003	6.446	6.469	6.419	6.437	28,677	+0.00(+0.00%)
Feb 12, 2003	6.460	6.460	6.410	6.437	65,959	-0.04(-0.63%)
Feb 11, 2003	6.473	6.532	6.460	6.478	77,871	+0.01(+0.14%)
Feb 10, 2003	6.455	6.482	6.437	6.469	55,149	+0.00(+0.07%)
Feb 07, 2003	6.428	6.500	6.428	6.464	50,075	+0.03(+0.42%)
Feb 06, 2003	6.464	6.469	6.428	6.437	19,853	-0.01(-0.21%)
Feb 05, 2003	6.460	6.460	6.432	6.451	46,105	+0.01(+0.21%)
Feb 04, 2003	6.523	6.523	6.414	6.437	136,330	-0.05(-0.70%)
Feb 03, 2003	6.482	6.487	6.446	6.482	22,059	+0.04(+0.63%)
Jan 31, 2003	6.432	6.482	6.428	6.442	113,608	+0.03(+0.42%)
Jan 30, 2003	6.401	6.419	6.392	6.414	53,384	+0.01(+0.14%)
Jan 29, 2003	6.446	6.455	6.405	6.405	57,576	-0.03(-0.42%)
Jan 28, 2003	6.414	6.442	6.396	6.432	50,517	+0.02(+0.35%)
Jan 27, 2003	6.432	6.437	6.383	6.410	71,253	+0.00(+0.00%)
Jan 24, 2003	6.392	6.410	6.383	6.410	40,369	+0.06(+1.00%)
Jan 23, 2003	6.401	6.401	6.342	6.346	39,487	-0.01(-0.14%)
Jan 22, 2003	6.374	6.378	6.351	6.355	24,707	-0.02(-0.28%)
Jan 21, 2003	6.383	6.383	6.333	6.374	57,355	+0.03(+0.50%)
Jan 17, 2003	6.324	6.369	6.324	6.342	62,208	+0.00(+0.07%)
Jan 16, 2003	6.315	6.364	6.315	6.337	23,604	+0.00(+0.07%)
Jan 15, 2003	6.360	6.360	6.315	6.333	18,971	+0.00(+0.00%)
Jan 14, 2003	6.383	6.383	6.324	6.333	65,297	-0.04(-0.64%)
Jan 13, 2003	6.364	6.414	6.328	6.374	74,121	+0.01(+0.14%)
Jan 10, 2003	6.410	6.428	6.360	6.364	45,002	+0.00(+0.00%)
Jan 09, 2003	6.496	6.496	6.360	6.364	75,224	-0.14(-2.09%)
Jan 08, 2003	6.537	6.537	6.442	6.500	75,444	-0.00(-0.07%)
Jan 07, 2003	6.532	6.532	6.491	6.505	39,266	-0.01(-0.21%)
Jan 06, 2003	6.519	6.541	6.510	6.519	110,520	+0.01(+0.21%)
Jan 03, 2003	6.514	6.523	6.482	6.505	72,135	+0.01(+0.14%)
Jan 02, 2003	6.537	6.537	6.460	6.496	68,165	+0.00(+0.07%)
Dec 31, 2002	6.505	6.523	6.469	6.491	90,445	+0.02(+0.28%)
Dec 30, 2002	6.428	6.473	6.414	6.473	65,297	+0.06(+0.92%)
Dec 27, 2002	6.369	6.428	6.346	6.414	94,416	+0.07(+1.07%)
Dec 26, 2002	6.360	6.364	6.342	6.346	31,325	+0.01(+0.21%)
Dec 24, 2002	6.319	6.364	6.315	6.333	27,574	+0.01(+0.14%)
Dec 23, 2002	6.296	6.342	6.296	6.324	61,988	+0.00(+0.00%)
Dec 20, 2002	6.315	6.324	6.278	6.324	36,178	+0.02(+0.36%)
Dec 19, 2002	6.324	6.324	6.278	6.301	88,018	-0.01(-0.22%)
Dec 18, 2002	6.296	6.324	6.278	6.315	89,121	+0.04(+0.65%)
Dec 17, 2002	6.274	6.301	6.269	6.274	30,442	+0.01(+0.14%)
Dec 16, 2002	6.242	6.278	6.238	6.265	61,547	-0.01(-0.22%)
Dec 13, 2002	6.319	6.319	6.247	6.278	63,973	-0.02(-0.36%)
Dec 12, 2002	6.324	6.346	6.301	6.301	49,855	-0.01(-0.14%)
Dec 11, 2002	6.306	6.324	6.306	6.310	50,517	-0.03(-0.43%)
Dec 10, 2002	6.296	6.342	6.283	6.337	72,135	+0.03(+0.50%)
Dec 09, 2002	6.324	6.342	6.301	6.306	30,883	-0.02(-0.29%)
Dec 06, 2002	6.319	6.337	6.315	6.324	75,224	+0.02(+0.29%)
Dec 05, 2002	6.278	6.306	6.274	6.306	50,296	+0.03(+0.43%)
Dec 04, 2002	6.287	6.287	6.242	6.278	91,327	-0.00(-0.07%)
Dec 03, 2002	6.269	6.287	6.256	6.283	65,076	+0.02(+0.29%)
Dec 02, 2002	6.256	6.265	6.210	6.265	69,929	+0.01(+0.22%)
Nov 29, 2002	6.265	6.265	6.251	6.251	15,883	+0.00(+0.07%)
Nov 27, 2002	6.260	6.260	6.210	6.247	81,842	+0.02(+0.29%)
Nov 26, 2002	6.215	6.274	6.210	6.229	214,642	+0.02(+0.29%)
Nov 25, 2002	6.292	6.292	6.210	6.210	142,286	-0.08(-1.23%)
Nov 22, 2002	6.265	6.292	6.265	6.287	63,091	+0.01(+0.22%)
Nov 21, 2002	6.337	6.342	6.265	6.274	89,563	-0.06(-0.93%)
Nov 20, 2002	6.337	6.337	6.306	6.333	66,179	+0.03(+0.43%)
Nov 19, 2002	6.342	6.342	6.306	6.306	84,709	-0.02(-0.29%)
Nov 18, 2002	6.346	6.346	6.296	6.324	71,032	-0.02(-0.36%)
Nov 15, 2002	6.423	6.423	6.319	6.346	50,517	-0.03(-0.50%)
Nov 14, 2002	6.396	6.396	6.351	6.378	57,355	-0.06(-0.99%)
Nov 13, 2002	6.442	6.482	6.387	6.442	95,519	+0.02(+0.35%)
Nov 12, 2002	6.419	6.423	6.378	6.419	62,208	-0.01(-0.14%)
Nov 11, 2002	6.414	6.442	6.401	6.428	45,663	+0.01(+0.21%)
Nov 08, 2002	6.437	6.464	6.387	6.414	105,225	+0.02(+0.28%)
Nov 07, 2002	6.423	6.446	6.396	6.396	77,430	-0.00(-0.07%)
Nov 06, 2002	6.387	6.401	6.369	6.401	33,751	+0.03(+0.50%)
Nov 05, 2002	6.383	6.414	6.369	6.369	96,842	+0.00(+0.00%)
Nov 04, 2002	6.374	6.378	6.301	6.369	65,517	+0.00(+0.00%)
Nov 01, 2002	6.369	6.374	6.301	6.369	102,137	+0.05(+0.72%)
Oct 31, 2002	6.346	6.387	6.269	6.324	96,622	+0.00(+0.07%)
Oct 30, 2002	6.369	6.383	6.306	6.319	45,002	-0.02(-0.36%)
Oct 29, 2002	6.274	6.342	6.251	6.342	79,856	+0.07(+1.08%)
Oct 28, 2002	6.256	6.274	6.238	6.274	95,298	+0.02(+0.29%)
Oct 25, 2002	6.251	6.256	6.219	6.256	51,620	+0.00(+0.07%)
Oct 24, 2002	6.224	6.251	6.192	6.251	93,975	+0.05(+0.73%)
Oct 23, 2002	6.156	6.210	6.142	6.206	74,562	+0.05(+0.81%)
Oct 22, 2002	6.224	6.229	6.142	6.156	142,727	-0.04(-0.59%)
Oct 21, 2002	6.301	6.301	6.165	6.192	121,991	-0.11(-1.73%)
Oct 18, 2002	6.428	6.437	6.256	6.301	78,312	-0.08(-1.28%)
Oct 17, 2002	6.528	6.528	6.315	6.383	118,682	-0.16(-2.49%)
Oct 16, 2002	6.528	6.568	6.528	6.546	18,971	-0.02(-0.34%)
Oct 15, 2002	6.664	6.677	6.423	6.568	127,506	-0.09(-1.36%)
Oct 14, 2002	6.709	6.709	6.641	6.659	45,002	-0.05(-0.74%)
Oct 11, 2002	6.754	6.754	6.691	6.709	51,178	-0.05(-0.74%)
Oct 10, 2002	6.732	6.786	6.723	6.759	80,518	+0.02(+0.34%)
Oct 09, 2002	6.723	6.777	6.723	6.736	89,342	+0.01(+0.20%)
Oct 08, 2002	6.795	6.795	6.714	6.723	70,812	-0.07(-1.07%)
Oct 07, 2002	6.786	6.795	6.759	6.795	59,561	+0.01(+0.13%)
Oct 04, 2002	6.791	6.795	6.777	6.786	28,898	-0.00(-0.07%)
Oct 03, 2002	6.777	6.795	6.768	6.791	35,075	+0.00(+0.00%)
Oct 02, 2002	6.763	6.795	6.759	6.791	42,354	-0.00(-0.07%)
Oct 01, 2002	6.754	6.795	6.732	6.795	93,533	+0.02(+0.27%)
Sep 30, 2002	6.768	6.777	6.768	6.777	59,120	+0.03(+0.47%)
Sep 27, 2002	6.768	6.777	6.745	6.745	22,942	-0.02(-0.33%)
Sep 26, 2002	6.772	6.772	6.727	6.768	51,620	+0.02(+0.27%)
Sep 25, 2002	6.754	6.754	6.709	6.750	84,268	+0.02(+0.27%)
Sep 24, 2002	6.750	6.768	6.732	6.732	17,868	-0.02(-0.27%)
Sep 23, 2002	6.745	6.750	6.736	6.750	35,516	+0.03(+0.47%)
Sep 20, 2002	6.723	6.750	6.718	6.718	37,281	-0.02(-0.27%)
Sep 19, 2002	6.736	6.754	6.691	6.736	51,840	+0.00(+0.07%)
Sep 18, 2002	6.727	6.736	6.668	6.732	45,443	+0.00(+0.07%)
Sep 17, 2002	6.673	6.727	6.632	6.727	60,223	+0.03(+0.47%)
Sep 16, 2002	6.718	6.723	6.632	6.695	48,090	-0.02(-0.34%)
Sep 13, 2002	6.709	6.723	6.641	6.718	54,487	+0.00(+0.00%)
Sep 12, 2002	6.718	6.732	6.668	6.718	54,046	+0.03(+0.41%)
Sep 11, 2002	6.682	6.709	6.682	6.691	22,942	-0.04(-0.54%)
Sep 10, 2002	6.709	6.732	6.686	6.727	50,517	+0.03(+0.41%)
Sep 09, 2002	6.709	6.727	6.700	6.700	63,973	-0.01(-0.14%)
Sep 06, 2002	6.695	6.709	6.677	6.709	88,239	+0.03(+0.41%)
Sep 05, 2002	6.686	6.704	6.682	6.682	42,796	+0.00(+0.07%)
Sep 04, 2002	6.673	6.695	6.627	6.677	70,812	-0.01(-0.14%)
Sep 03, 2002	6.691	6.704	6.668	6.686	50,517	+0.03(+0.41%)
Aug 30, 2002	6.664	6.682	6.659	6.659	66,400	+0.00(+0.00%)
Aug 29, 2002	6.627	6.659	6.627	6.659	28,236	+0.05(+0.69%)
Aug 28, 2002	6.618	6.659	6.614	6.614	61,326	-0.00(-0.07%)
Aug 27, 2002	6.559	6.618	6.550	6.618	41,031	+0.01(+0.21%)
Aug 26, 2002	6.605	6.618	6.573	6.605	48,752	+0.00(+0.00%)
Aug 23, 2002	6.582	6.605	6.573	6.605	33,751	+0.03(+0.48%)
Aug 22, 2002	6.636	6.650	6.573	6.573	87,357	-0.06(-0.96%)
Aug 21, 2002	6.591	6.636	6.591	6.636	17,206	+0.05(+0.69%)
Aug 20, 2002	6.564	6.618	6.564	6.591	81,842	-0.05(-0.75%)
Aug 16, 2002	6.646	6.682	6.641	6.641	30,663	+0.05(+0.83%)
Aug 15, 2002	6.650	6.682	6.573	6.587	77,650	-0.10(-1.49%)
Aug 14, 2002	6.623	6.695	6.623	6.686	35,516	+0.06(+0.96%)
Aug 13, 2002	6.673	6.682	6.623	6.623	33,972	-0.03(-0.41%)
Aug 12, 2002	6.664	6.714	6.632	6.650	46,987	-0.12(-1.74%)
Aug 07, 2002	6.732	6.754	6.709	6.768	89,783	+0.03(+0.47%)
Aug 06, 2002	6.682	6.736	6.664	6.736	18,750	+0.06(+0.95%)
Aug 05, 2002	6.664	6.677	6.655	6.673	37,722	-0.00(-0.07%)
Aug 02, 2002	6.641	6.677	6.641	6.677	34,634	+0.04(+0.55%)
Aug 01, 2002	6.641	6.659	6.618	6.641	37,722	+0.00(+0.07%)
Jul 31, 2002	6.636	6.655	6.596	6.636	72,135	+0.02(+0.27%)
Jul 30, 2002	6.591	6.627	6.591	6.618	38,163	+0.05(+0.69%)
Jul 29, 2002	6.605	6.618	6.573	6.573	48,752	-0.03(-0.48%)
Jul 26, 2002	6.573	6.605	6.555	6.605	26,692	+0.01(+0.21%)
Jul 25, 2002	6.519	6.591	6.496	6.591	100,813	+0.05(+0.69%)
Jul 24, 2002	6.559	6.568	6.500	6.546	33,972	-0.03(-0.41%)
Jul 23, 2002	6.546	6.596	6.546	6.573	24,486	+0.00(+0.00%)
Jul 22, 2002	6.587	6.587	6.546	6.573	22,501	-0.00(-0.07%)
Jul 19, 2002	6.568	6.591	6.559	6.578	22,280	+0.05(+0.69%)
Jul 17, 2002	6.587	6.587	6.532	6.532	136,771	-0.08(-1.23%)
Jul 12, 2002	6.591	6.627	6.573	6.614	30,663	+0.02(+0.34%)
Jul 11, 2002	6.614	6.659	6.591	6.591	64,414	+0.00(+0.00%)
Jul 10, 2002	6.550	6.605	6.550	6.591	52,281	-0.00(-0.07%)
Jul 09, 2002	6.596	6.596	6.596	6.596	73,459	+0.00(+0.00%)
Jul 08, 2002	6.605	6.605	6.596	6.596	38,825	-0.01(-0.14%)
Jul 05, 2002	6.564	6.609	6.564	6.605	1,610,372	+0.02(+0.34%)
Jul 04, 2002	6.636	6.636	6.559	6.582	220,598	+0.00(+0.00%)
Jul 03, 2002	6.636	6.636	6.559	6.582	71,032	-0.05(-0.68%)
Jul 02, 2002	6.627	6.632	6.564	6.627	63,311	+0.00(+0.00%)
Jul 01, 2002	6.587	6.641	6.573	6.627	59,120	+0.04(+0.62%)
Jun 28, 2002	6.582	6.609	6.573	6.587	98,166	-0.00(-0.07%)
Jun 27, 2002	6.573	6.596	6.573	6.591	65,959	+0.02(+0.35%)
Jun 26, 2002	6.546	6.568	6.532	6.568	29,780	+0.04(+0.56%)
Jun 25, 2002	6.519	6.550	6.514	6.532	81,621	+0.01(+0.14%)
Jun 21, 2002	6.487	6.528	6.482	6.523	66,620	+0.04(+0.56%)
Jun 20, 2002	6.460	6.487	6.460	6.487	74,783	+0.06(+0.92%)
Jun 19, 2002	6.460	6.469	6.401	6.428	137,212	-0.05(-0.84%)
Jun 18, 2002	6.442	6.500	6.442	6.482	72,356	+0.05(+0.70%)
Jun 17, 2002	6.460	6.482	6.428	6.437	63,973	-0.03(-0.42%)
Jun 14, 2002	6.423	6.464	6.423	6.464	2,647,186	+0.05(+0.78%)
Jun 12, 2002	6.392	6.423	6.378	6.414	60,885	+0.00(+0.00%)
Jun 11, 2002	6.392	6.414	6.369	6.414	35,737	+0.04(+0.57%)
Jun 10, 2002	6.410	6.428	6.378	6.378	42,796	-0.02(-0.35%)
Jun 07, 2002	6.392	6.401	6.369	6.401	46,766	+0.01(+0.14%)
Jun 06, 2002	6.360	6.392	6.360	6.392	31,766	+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.