Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.117	7.211	7.090	7.153	446,769	+0.04(+0.50%)
Apr 29, 2003	7.194	7.265	7.115	7.117	445,332	-0.10(-1.36%)
Apr 28, 2003	6.954	7.263	6.871	7.215	735,517	+0.09(+1.29%)
Apr 25, 2003	7.153	7.194	7.121	7.123	127,374	-0.05(-0.67%)
Apr 24, 2003	7.184	7.253	7.115	7.171	217,398	-0.01(-0.17%)
Apr 23, 2003	7.182	7.194	7.104	7.184	215,483	+0.02(+0.29%)
Apr 22, 2003	7.100	7.171	7.059	7.163	199,202	+0.08(+1.18%)
Apr 21, 2003	7.048	7.079	7.006	7.079	134,557	+0.01(+0.15%)
Apr 17, 2003	7.059	7.090	7.021	7.069	129,769	+0.06(+0.89%)
Apr 16, 2003	7.054	7.061	6.962	7.006	182,442	-0.02(-0.24%)
Apr 15, 2003	6.973	7.038	6.956	7.023	226,976	+0.05(+0.69%)
Apr 14, 2003	6.965	7.027	6.735	6.975	253,791	+0.04(+0.63%)
Apr 11, 2003	7.048	7.090	6.921	6.931	192,019	-0.09(-1.22%)
Apr 10, 2003	6.950	7.029	6.933	7.017	234,637	+0.07(+0.99%)
Apr 09, 2003	7.069	7.094	6.929	6.948	299,282	-0.07(-0.98%)
Apr 08, 2003	6.965	7.048	6.954	7.017	221,708	+0.02(+0.30%)
Apr 07, 2003	7.038	7.265	6.944	6.996	226,018	-0.02(-0.30%)
Apr 04, 2003	6.937	7.042	6.914	7.017	165,204	+0.06(+0.84%)
Apr 03, 2003	6.948	6.998	6.912	6.958	127,374	+0.03(+0.39%)
Apr 02, 2003	6.944	6.967	6.839	6.931	207,821	-0.01(-0.12%)
Apr 01, 2003	6.860	6.940	6.745	6.940	249,960	+0.12(+1.78%)
Mar 31, 2003	6.829	6.933	6.752	6.818	156,105	-0.06(-0.91%)
Mar 28, 2003	6.833	6.894	6.747	6.881	226,018	-0.00(-0.06%)
Mar 27, 2003	6.745	6.885	6.718	6.885	219,793	+0.11(+1.63%)
Mar 26, 2003	6.881	6.881	6.745	6.775	299,761	-0.06(-0.92%)
Mar 25, 2003	6.860	6.952	6.787	6.837	255,707	-0.02(-0.33%)
Mar 24, 2003	6.933	6.954	6.818	6.860	325,140	-0.18(-2.52%)
Mar 21, 2003	6.795	7.038	6.787	7.038	440,544	+0.24(+3.56%)
Mar 20, 2003	6.747	6.820	6.714	6.795	121,149	+0.02(+0.34%)
Mar 19, 2003	6.724	6.785	6.716	6.772	174,302	+0.01(+0.12%)
Mar 18, 2003	6.795	6.812	6.683	6.764	324,183	-0.03(-0.46%)
Mar 17, 2003	6.693	6.808	6.693	6.795	291,621	+0.06(+0.93%)
Mar 14, 2003	6.733	6.766	6.658	6.733	235,595	+0.00(+0.00%)
Mar 13, 2003	6.704	6.733	6.630	6.733	176,696	+0.07(+1.07%)
Mar 12, 2003	6.756	6.756	6.620	6.662	335,196	-0.20(-2.92%)
Mar 11, 2003	6.839	6.919	6.789	6.862	237,031	-0.00(-0.03%)
Mar 10, 2003	6.860	6.944	6.793	6.864	432,882	+0.00(+0.00%)
Mar 07, 2003	6.704	6.864	6.683	6.864	270,072	+0.11(+1.61%)
Mar 06, 2003	6.839	6.850	6.724	6.756	322,746	-0.13(-1.82%)
Mar 05, 2003	6.691	6.885	6.691	6.881	514,766	+0.22(+3.36%)
Mar 04, 2003	6.766	6.808	6.641	6.658	803,035	-0.08(-1.18%)
Mar 03, 2003	6.697	6.752	6.697	6.737	648,366	+0.04(+0.59%)
Feb 28, 2003	6.676	6.823	6.639	6.697	1,390,587	+0.02(+0.31%)
Feb 27, 2003	6.651	6.693	6.589	6.676	485,556	+0.08(+1.17%)
Feb 26, 2003	6.743	6.756	6.589	6.599	497,048	-0.14(-2.11%)
Feb 25, 2003	6.722	6.808	6.708	6.741	730,249	+0.01(+0.09%)
Feb 24, 2003	6.731	6.752	6.662	6.735	528,174	+0.03(+0.44%)
Feb 21, 2003	6.683	6.798	6.683	6.706	637,352	+0.06(+0.94%)
Feb 20, 2003	6.662	6.676	6.589	6.643	283,480	+0.03(+0.51%)
Feb 19, 2003	6.562	6.689	6.539	6.610	384,039	+0.03(+0.41%)
Feb 18, 2003	6.662	6.662	6.509	6.582	358,660	-0.06(-0.97%)
Feb 14, 2003	6.463	6.647	6.463	6.647	511,414	+0.13(+2.02%)
Feb 13, 2003	6.380	6.595	6.353	6.516	474,542	+0.11(+1.79%)
Feb 12, 2003	6.484	6.578	6.401	6.401	254,270	-0.10(-1.61%)
Feb 11, 2003	6.516	6.526	6.476	6.505	444,853	-0.07(-1.11%)
Feb 10, 2003	6.555	6.620	6.518	6.578	337,112	+0.01(+0.16%)
Feb 07, 2003	6.610	6.610	6.559	6.568	544,934	-0.06(-0.98%)
Feb 06, 2003	6.562	6.664	6.562	6.633	473,106	+0.04(+0.57%)
Feb 05, 2003	6.704	6.704	6.564	6.595	223,145	-0.07(-1.00%)
Feb 04, 2003	6.610	6.731	6.599	6.662	545,412	+0.06(+0.98%)
Feb 03, 2003	6.683	6.689	6.568	6.597	393,137	-0.05(-0.69%)
Jan 31, 2003	6.599	6.722	6.562	6.643	474,542	+0.05(+0.76%)
Jan 30, 2003	6.630	6.731	6.593	6.593	699,124	-0.03(-0.47%)
Jan 29, 2003	6.630	6.649	6.528	6.624	553,074	-0.03(-0.41%)
Jan 28, 2003	6.328	6.749	6.328	6.651	743,178	+0.38(+5.99%)
Jan 27, 2003	6.321	6.357	6.267	6.275	525,779	-0.09(-1.38%)
Jan 24, 2003	6.461	6.461	6.319	6.363	358,181	-0.05(-0.78%)
Jan 23, 2003	6.390	6.449	6.384	6.413	347,167	+0.06(+0.89%)
Jan 22, 2003	6.344	6.413	6.319	6.357	465,923	+0.03(+0.46%)
Jan 21, 2003	6.390	6.428	6.326	6.328	388,828	-0.10(-1.62%)
Jan 17, 2003	6.474	6.480	6.369	6.432	329,450	-0.02(-0.29%)
Jan 16, 2003	6.580	6.599	6.432	6.451	548,286	-0.13(-1.91%)
Jan 15, 2003	6.620	6.620	6.536	6.576	303,113	-0.05(-0.82%)
Jan 14, 2003	6.693	6.704	6.589	6.630	238,468	-0.01(-0.19%)
Jan 13, 2003	6.670	6.716	6.599	6.643	144,613	-0.03(-0.41%)
Jan 10, 2003	6.714	6.735	6.641	6.670	127,853	-0.01(-0.19%)
Jan 09, 2003	6.810	6.841	6.655	6.683	375,420	-0.14(-2.02%)
Jan 08, 2003	6.850	6.881	6.724	6.820	290,184	+0.01(+0.18%)
Jan 07, 2003	6.965	6.965	6.747	6.808	212,131	-0.14(-1.95%)
Jan 06, 2003	6.823	7.017	6.823	6.944	399,841	+0.12(+1.78%)
Jan 03, 2003	6.808	6.841	6.741	6.823	451,557	+0.06(+0.90%)
Jan 02, 2003	6.630	6.762	6.630	6.762	429,530	+0.16(+2.50%)
Dec 31, 2002	6.735	6.818	6.597	6.597	431,446	-0.10(-1.44%)
Dec 30, 2002	6.578	6.729	6.572	6.693	456,825	+0.14(+2.10%)
Dec 27, 2002	6.676	6.689	6.551	6.555	179,569	-0.12(-1.81%)
Dec 26, 2002	6.708	6.708	6.641	6.676	196,808	+0.01(+0.16%)
Dec 24, 2002	6.683	6.687	6.599	6.666	118,755	+0.01(+0.22%)
Dec 23, 2002	6.681	6.741	6.618	6.651	439,586	-0.02(-0.31%)
Dec 20, 2002	6.829	6.829	6.662	6.672	2,175,426	-0.10(-1.54%)
Dec 19, 2002	6.839	6.839	6.745	6.777	302,155	-0.04(-0.61%)
Dec 18, 2002	6.891	6.900	6.777	6.818	190,583	-0.11(-1.66%)
Dec 17, 2002	6.891	7.017	6.871	6.933	236,074	+0.01(+0.18%)
Dec 16, 2002	6.843	6.933	6.833	6.921	218,356	+0.08(+1.16%)
Dec 13, 2002	6.933	6.933	6.841	6.841	202,554	-0.13(-1.92%)
Dec 12, 2002	6.827	6.985	6.814	6.975	207,343	+0.08(+1.21%)
Dec 11, 2002	6.798	6.906	6.777	6.891	279,170	+0.06(+0.92%)
Dec 10, 2002	6.714	6.837	6.714	6.829	386,912	+0.08(+1.24%)
Dec 09, 2002	6.777	6.829	6.704	6.745	261,453	-0.06(-0.86%)
Dec 06, 2002	6.714	6.818	6.687	6.804	326,098	+0.01(+0.09%)
Dec 05, 2002	6.714	6.812	6.714	6.798	319,873	+0.08(+1.24%)
Dec 04, 2002	6.768	6.785	6.662	6.714	188,667	-0.00(-0.03%)
Dec 03, 2002	6.620	6.743	6.620	6.716	455,867	+0.08(+1.13%)
Dec 02, 2002	6.589	6.676	6.516	6.641	357,702	+0.07(+1.11%)
Nov 29, 2002	6.676	6.676	6.499	6.568	99,601	-0.08(-1.22%)
Nov 27, 2002	6.574	6.662	6.541	6.649	161,852	+0.08(+1.27%)
Nov 26, 2002	6.674	6.676	6.532	6.566	288,269	-0.09(-1.32%)
Nov 25, 2002	6.578	6.689	6.559	6.653	146,528	+0.07(+1.01%)
Nov 22, 2002	6.442	6.639	6.432	6.587	146,528	+0.12(+1.91%)
Nov 21, 2002	6.474	6.557	6.359	6.463	250,918	+0.04(+0.65%)
Nov 20, 2002	6.369	6.465	6.317	6.422	184,358	+0.04(+0.65%)
Nov 19, 2002	6.390	6.486	6.359	6.380	315,084	-0.05(-0.78%)
Nov 18, 2002	6.484	6.572	6.426	6.430	230,806	-0.09(-1.38%)
Nov 15, 2002	6.484	6.568	6.474	6.520	155,627	+0.00(+0.06%)
Nov 14, 2002	6.495	6.522	6.430	6.516	418,038	+0.15(+2.30%)
Nov 13, 2002	6.265	6.390	6.236	6.369	176,217	+0.07(+1.09%)
Nov 12, 2002	6.307	6.457	6.284	6.300	201,118	-0.06(-0.92%)
Nov 11, 2002	6.463	6.463	6.328	6.359	204,948	-0.11(-1.77%)
Nov 08, 2002	6.369	6.474	6.351	6.474	214,525	+0.10(+1.64%)
Nov 07, 2002	6.578	6.578	6.286	6.369	500,400	-0.22(-3.36%)
Nov 06, 2002	6.549	6.599	6.549	6.591	296,409	+0.05(+0.70%)
Nov 05, 2002	6.616	6.616	6.505	6.545	335,196	-0.05(-0.82%)
Nov 04, 2002	6.641	6.658	6.495	6.599	505,189	-0.05(-0.75%)
Nov 01, 2002	6.568	6.649	6.518	6.649	302,634	+0.05(+0.82%)
Oct 31, 2002	6.630	6.651	6.549	6.595	193,935	-0.06(-0.85%)
Oct 30, 2002	6.626	6.660	6.587	6.651	425,220	+0.07(+1.11%)
Oct 29, 2002	6.578	6.589	6.468	6.578	31,508,488	-0.03(-0.38%)
Oct 28, 2002	6.568	6.653	6.557	6.603	383,081	+0.03(+0.38%)
Oct 25, 2002	6.566	6.603	6.497	6.578	224,102	-0.01(-0.13%)
Oct 24, 2002	6.662	6.681	6.557	6.587	354,350	-0.04(-0.60%)
Oct 23, 2002	6.536	6.628	6.526	6.626	206,385	+0.04(+0.57%)
Oct 22, 2002	6.745	6.745	6.553	6.589	209,258	-0.17(-2.47%)
Oct 21, 2002	6.578	6.783	6.570	6.756	235,595	+0.18(+2.70%)
Oct 18, 2002	6.599	6.630	6.526	6.578	242,778	+0.00(+0.00%)
Oct 17, 2002	6.453	6.578	6.453	6.578	146,049	+0.13(+1.94%)
Oct 16, 2002	6.557	6.562	6.409	6.453	256,664	-0.12(-1.87%)
Oct 15, 2002	6.488	6.630	6.488	6.576	321,309	+0.11(+1.68%)
Oct 14, 2002	6.501	6.501	6.411	6.468	185,315	-0.03(-0.48%)
Oct 11, 2002	6.526	6.553	6.465	6.499	284,438	-0.05(-0.73%)
Oct 10, 2002	6.269	6.568	6.165	6.547	302,634	+0.23(+3.57%)
Oct 09, 2002	6.449	6.541	6.294	6.321	509,020	-0.30(-4.51%)
Oct 08, 2002	6.687	6.718	6.488	6.620	317,000	-0.09(-1.34%)
Oct 07, 2002	6.645	6.814	6.645	6.710	258,580	+0.02(+0.34%)
Oct 04, 2002	6.777	6.777	6.593	6.687	301,198	-0.11(-1.63%)
Oct 03, 2002	6.735	6.910	6.724	6.798	297,367	+0.02(+0.31%)
Oct 02, 2002	6.933	6.933	6.766	6.777	269,115	-0.13(-1.82%)
Oct 01, 2002	6.871	6.902	6.766	6.902	296,409	+0.03(+0.46%)
Sep 30, 2002	6.839	6.906	6.789	6.871	288,269	+0.05(+0.77%)
Sep 27, 2002	6.839	6.937	6.754	6.818	349,562	-0.04(-0.61%)
Sep 26, 2002	6.724	6.860	6.662	6.860	443,417	+0.18(+2.66%)
Sep 25, 2002	6.526	6.785	6.484	6.683	304,071	+0.18(+2.76%)
Sep 24, 2002	6.516	6.576	6.434	6.503	232,722	+0.02(+0.26%)
Sep 23, 2002	6.516	6.605	6.447	6.486	199,202	-0.08(-1.24%)
Sep 20, 2002	6.674	6.718	6.534	6.568	283,959	-0.10(-1.56%)
Sep 19, 2002	6.714	6.777	6.664	6.672	341,900	-0.06(-0.87%)
Sep 18, 2002	6.530	6.770	6.526	6.731	206,864	+0.16(+2.42%)
Sep 17, 2002	6.787	6.806	6.555	6.572	236,553	-0.22(-3.29%)
Sep 16, 2002	6.783	6.858	6.672	6.795	160,894	+0.01(+0.12%)
Sep 13, 2002	6.599	6.823	6.576	6.787	365,843	+0.21(+3.17%)
Sep 12, 2002	6.756	6.756	6.570	6.578	184,837	-0.26(-3.82%)
Sep 11, 2002	6.745	6.952	6.720	6.839	374,462	+0.13(+1.87%)
Sep 10, 2002	6.798	6.800	6.628	6.714	427,615	-0.03(-0.46%)
Sep 09, 2002	6.651	6.745	6.557	6.745	296,409	+0.11(+1.67%)
Sep 06, 2002	6.576	6.641	6.564	6.635	244,214	+0.06(+0.99%)
Sep 05, 2002	6.635	6.635	6.557	6.570	174,781	-0.07(-1.07%)
Sep 04, 2002	6.409	6.641	6.401	6.641	416,122	+0.23(+3.65%)
Sep 03, 2002	6.543	6.603	6.407	6.407	321,788	-0.12(-1.82%)
Aug 30, 2002	6.568	6.645	6.526	6.526	274,382	-0.10(-1.54%)
Aug 29, 2002	6.599	6.649	6.599	6.628	198,723	+0.04(+0.67%)
Aug 28, 2002	6.662	6.735	6.547	6.584	263,847	-0.06(-0.85%)
Aug 27, 2002	6.787	6.827	6.641	6.641	245,172	-0.17(-2.45%)
Aug 26, 2002	6.714	6.816	6.662	6.808	242,778	+0.10(+1.56%)
Aug 23, 2002	6.766	6.839	6.685	6.704	260,016	-0.14(-2.01%)
Aug 22, 2002	6.843	6.864	6.735	6.841	276,297	+0.02(+0.28%)
Aug 21, 2002	6.658	6.823	6.601	6.823	297,367	+0.16(+2.48%)
Aug 20, 2002	6.603	6.672	6.562	6.658	171,429	-0.02(-0.31%)
Aug 16, 2002	6.557	6.731	6.518	6.678	145,092	+0.09(+1.40%)
Aug 15, 2002	6.754	6.754	6.578	6.587	344,773	-0.15(-2.17%)
Aug 14, 2002	6.428	6.766	6.307	6.733	319,873	+0.31(+4.78%)
Aug 13, 2002	6.641	6.683	6.426	6.426	237,989	-0.24(-3.54%)
Aug 12, 2002	6.641	6.699	6.576	6.662	226,976	+0.21(+3.30%)
Aug 07, 2002	6.380	6.474	6.369	6.449	468,796	+0.09(+1.41%)
Aug 06, 2002	6.328	6.470	6.317	6.359	289,705	+0.08(+1.30%)
Aug 05, 2002	6.202	6.349	6.161	6.278	203,991	+0.04(+0.70%)
Aug 02, 2002	6.411	6.453	6.234	6.234	222,666	-0.15(-2.32%)
Aug 01, 2002	6.349	6.474	6.234	6.382	294,015	+0.08(+1.19%)
Jul 31, 2002	6.397	6.495	6.307	6.307	315,084	-0.10(-1.50%)
Jul 30, 2002	6.161	6.405	6.085	6.403	388,349	+0.16(+2.51%)
Jul 29, 2002	5.966	6.248	5.952	6.246	346,210	+0.28(+4.76%)
Jul 26, 2002	5.826	5.989	5.818	5.962	287,311	+0.15(+2.62%)
Jul 25, 2002	5.691	5.847	5.691	5.810	287,790	+0.14(+2.43%)
Jul 24, 2002	5.267	5.672	5.085	5.672	464,486	+0.34(+6.43%)
Jul 23, 2002	5.530	5.534	5.311	5.329	849,484	-0.19(-3.37%)
Jul 22, 2002	5.545	5.565	5.430	5.515	343,337	-0.07(-1.31%)
Jul 19, 2002	5.687	5.699	5.482	5.588	424,742	-0.28(-4.80%)
Jul 17, 2002	5.879	5.960	5.795	5.870	509,498	-0.20(-3.24%)
Jul 12, 2002	6.115	6.158	6.058	6.067	306,465	-0.05(-0.75%)
Jul 11, 2002	6.136	6.158	6.062	6.113	316,521	-0.03(-0.41%)
Jul 10, 2002	6.213	6.229	6.098	6.138	305,986	-0.05(-0.81%)
Jul 09, 2002	6.175	6.188	6.175	6.188	273,903	+0.01(+0.20%)
Jul 08, 2002	6.284	6.284	6.175	6.175	209,737	-0.11(-1.73%)
Jul 05, 2002	6.188	6.284	6.188	6.284	75,179	+0.10(+1.66%)
Jul 04, 2002	6.148	6.217	6.064	6.181	437,671	+0.00(+0.00%)
Jul 03, 2002	6.148	6.217	6.064	6.181	437,671	+0.01(+0.20%)
Jul 02, 2002	6.265	6.361	6.129	6.169	168,556	-0.05(-0.87%)
Jul 01, 2002	6.234	6.313	6.144	6.223	231,285	-0.01(-0.17%)
Jun 28, 2002	6.265	6.390	6.234	6.234	520,033	-0.07(-1.06%)
Jun 27, 2002	6.150	6.307	6.108	6.300	170,950	+0.13(+2.10%)
Jun 26, 2002	6.056	6.215	5.962	6.171	257,622	+0.06(+0.92%)
Jun 25, 2002	6.192	6.300	6.115	6.115	203,512	-0.19(-3.05%)
Jun 21, 2002	6.213	6.365	6.192	6.307	426,178	+0.14(+2.20%)
Jun 20, 2002	6.161	6.305	6.108	6.171	274,861	+0.06(+1.03%)
Jun 19, 2002	6.265	6.296	6.077	6.108	213,568	-0.15(-2.47%)
Jun 18, 2002	6.223	6.309	6.223	6.263	106,784	+0.02(+0.30%)
Jun 17, 2002	6.056	6.248	6.056	6.244	190,104	+0.20(+3.35%)
Jun 14, 2002	6.067	6.110	5.941	6.042	384,039	-0.02(-0.31%)
Jun 12, 2002	6.150	6.158	5.973	6.060	507,583	-0.18(-2.85%)
Jun 11, 2002	6.267	6.290	6.225	6.238	181,485	-0.03(-0.47%)
Jun 10, 2002	6.265	6.286	6.242	6.267	249,960	+0.01(+0.17%)
Jun 07, 2002	6.171	6.263	6.171	6.257	161,852	+0.03(+0.54%)
Jun 06, 2002	6.257	6.271	6.188	6.223	685,237	-0.04(-0.70%)
Jun 05, 2002	6.349	6.390	6.225	6.267	495,612	-0.10(-1.61%)
May 31, 2002	6.516	6.536	6.369	6.369	180,048	-0.09(-1.42%)
May 28, 2002	6.453	6.505	6.307	6.461	271,988	-0.01(-0.13%)
May 27, 2002	6.536	6.578	6.432	6.470	264,805	+0.00(+0.00%)
May 24, 2002	6.536	6.578	6.432	6.470	259,059	-0.04(-0.67%)
May 23, 2002	6.482	6.518	6.374	6.513	382,124	+0.01(+0.16%)
May 22, 2002	6.465	6.503	6.409	6.503	156,105	+0.06(+0.91%)
May 21, 2002	6.307	6.445	6.307	6.445	298,803	+0.01(+0.19%)
May 20, 2002	6.453	6.505	6.401	6.432	113,966	-0.02(-0.32%)
May 17, 2002	6.463	6.474	6.401	6.453	189,146	+0.02(+0.26%)
May 16, 2002	6.628	6.670	6.369	6.436	362,491	-0.21(-3.20%)
May 15, 2002	6.578	6.693	6.564	6.649	266,241	+0.02(+0.32%)
May 14, 2002	6.484	6.637	6.484	6.628	170,950	+0.09(+1.41%)
May 13, 2002	6.484	6.566	6.447	6.536	117,318	+0.05(+0.77%)
May 10, 2002	6.620	6.620	6.457	6.486	200,160	-0.11(-1.71%)
May 09, 2002	6.712	6.712	6.551	6.599	160,894	-0.11(-1.68%)
May 08, 2002	6.693	6.720	6.639	6.712	251,876	+0.05(+0.75%)
May 07, 2002	6.683	6.718	6.645	6.662	107,741	-0.02(-0.31%)
May 06, 2002	6.735	6.762	6.651	6.683	120,191	-0.03(-0.37%)
May 03, 2002	6.724	6.798	6.666	6.708	308,859	-0.05(-0.77%)
May 02, 2002	6.693	6.806	6.693	6.760	191,540	+0.09(+1.31%)

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.