Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	6.843	6.843	6.677	6.677	11,910	-0.10(-1.43%)
Jan 30, 2003	6.788	6.788	6.733	6.774	6,496	-0.01(-0.20%)
Jan 29, 2003	6.788	6.788	6.788	6.788	360	+0.00(+0.00%)
Jan 28, 2003	6.691	6.788	6.691	6.788	16,241	+0.09(+1.37%)
Jan 27, 2003	6.705	6.705	6.649	6.697	4,331	-0.02(-0.33%)
Jan 24, 2003	6.580	6.719	6.580	6.719	17,685	+0.18(+2.75%)
Jan 23, 2003	6.572	6.572	6.386	6.539	15,159	-0.10(-1.46%)
Jan 22, 2003	6.511	6.785	6.511	6.636	16,241	+0.10(+1.48%)
Jan 21, 2003	6.661	6.788	6.539	6.539	20,212	-0.18(-2.64%)
Jan 17, 2003	6.663	6.733	6.663	6.716	5,413	+0.01(+0.17%)
Jan 16, 2003	6.749	6.782	6.694	6.705	9,023	+0.00(+0.00%)
Jan 15, 2003	6.738	6.821	6.649	6.705	28,152	-0.01(-0.12%)
Jan 14, 2003	6.733	6.733	6.649	6.713	14,437	-0.02(-0.29%)
Jan 13, 2003	6.830	6.830	6.677	6.733	32,122	-0.14(-2.02%)
Jan 10, 2003	6.469	6.899	6.414	6.871	50,169	+0.35(+5.31%)
Jan 09, 2003	6.456	6.525	6.400	6.525	21,655	+0.01(+0.21%)
Jan 08, 2003	6.372	6.511	6.372	6.511	7,218	+0.10(+1.56%)
Jan 07, 2003	6.411	6.411	6.411	6.411	0	+0.00(+0.00%)
Jan 06, 2003	6.345	6.411	6.345	6.411	5,774	+0.08(+1.27%)
Jan 02, 2003	6.206	6.331	6.206	6.331	5,774	+0.17(+2.70%)
Dec 31, 2002	6.095	6.234	6.095	6.165	8,662	+0.01(+0.23%)
Dec 30, 2002	6.026	6.151	6.026	6.151	10,827	+0.16(+2.68%)
Dec 27, 2002	6.068	6.068	5.990	5.990	10,106	-0.01(-0.14%)
Dec 26, 2002	5.998	5.998	5.998	5.998	1,443	-0.06(-0.92%)
Dec 24, 2002	6.054	6.054	6.054	6.054	0	+0.00(+0.00%)
Dec 23, 2002	6.165	6.165	6.054	6.054	14,437	-0.18(-2.89%)
Dec 20, 2002	6.195	6.234	6.095	6.234	12,632	+0.01(+0.22%)
Dec 19, 2002	6.178	6.275	6.123	6.220	24,543	-0.03(-0.44%)
Dec 18, 2002	6.167	6.248	6.126	6.248	24,904	+0.06(+0.89%)
Dec 17, 2002	6.192	6.192	6.192	6.192	721	+0.00(+0.00%)
Dec 16, 2002	6.192	6.192	6.192	6.192	721	+0.03(+0.45%)
Dec 13, 2002	6.331	6.331	6.165	6.165	9,745	-0.21(-3.26%)
Dec 12, 2002	6.400	6.442	6.370	6.372	6,135	+0.01(+0.09%)
Dec 11, 2002	6.414	6.456	6.367	6.367	5,774	-0.01(-0.09%)
Dec 10, 2002	6.505	6.566	6.372	6.372	16,602	-0.11(-1.75%)
Dec 09, 2002	6.494	6.553	6.483	6.486	11,910	+0.03(+0.47%)
Dec 06, 2002	6.456	6.580	6.456	6.456	18,046	-0.04(-0.64%)
Dec 05, 2002	6.497	6.497	6.497	6.497	2,887	+0.04(+0.64%)
Dec 04, 2002	6.494	6.494	6.456	6.456	6,496	+0.00(+0.00%)
Dec 03, 2002	6.303	6.456	6.275	6.456	17,685	+0.19(+3.10%)
Dec 02, 2002	6.231	6.262	6.231	6.262	2,526	+0.03(+0.44%)
Nov 29, 2002	6.345	6.345	6.234	6.234	4,692	-0.14(-2.17%)
Nov 27, 2002	6.400	6.400	6.372	6.372	1,443	+0.00(+0.00%)
Nov 26, 2002	6.436	6.511	6.262	6.372	46,920	-0.37(-5.54%)
Nov 25, 2002	6.622	6.746	6.622	6.746	11,188	+0.17(+2.53%)
Nov 22, 2002	6.511	6.622	6.511	6.580	7,218	+0.04(+0.64%)
Nov 21, 2002	6.541	6.649	6.539	6.539	7,218	+0.01(+0.21%)
Nov 20, 2002	6.400	6.525	6.400	6.525	4,331	+0.16(+2.44%)
Nov 19, 2002	6.206	6.370	6.206	6.370	13,354	+0.14(+2.18%)
Nov 18, 2002	6.234	6.234	6.178	6.234	16,602	+0.00(+0.00%)
Nov 15, 2002	6.206	6.234	6.190	6.234	11,188	+0.00(+0.04%)
Nov 14, 2002	6.220	6.231	6.220	6.231	7,579	+0.07(+1.08%)
Nov 13, 2002	6.165	6.165	6.026	6.165	12,993	-0.07(-1.11%)
Nov 12, 2002	6.178	6.234	6.178	6.234	19,129	+0.03(+0.45%)
Nov 11, 2002	6.234	6.234	6.095	6.206	37,536	-0.03(-0.44%)
Nov 08, 2002	6.234	6.234	6.234	6.234	1,443	+0.01(+0.22%)
Nov 07, 2002	6.234	6.234	6.165	6.220	9,384	-0.01(-0.22%)
Nov 06, 2002	6.234	6.234	6.234	6.234	24,904	+0.00(+0.00%)
Nov 05, 2002	6.259	6.259	6.231	6.234	17,685	-0.03(-0.44%)
Nov 04, 2002	6.206	6.262	6.206	6.262	6,135	+0.07(+1.12%)
Nov 01, 2002	6.151	6.192	6.151	6.192	2,526	+0.04(+0.68%)
Oct 31, 2002	6.165	6.165	6.104	6.151	4,331	+0.03(+0.45%)
Oct 30, 2002	6.303	6.303	6.123	6.123	16,963	-0.22(-3.49%)
Oct 29, 2002	6.345	6.345	6.345	6.345	7,579	+0.04(+0.66%)
Oct 28, 2002	6.331	6.331	6.303	6.303	721	-0.07(-1.09%)
Oct 25, 2002	6.289	6.372	6.289	6.372	1,804	+0.09(+1.37%)
Oct 24, 2002	6.137	6.287	6.137	6.287	685,766	+0.11(+1.75%)
Oct 23, 2002	6.178	6.178	6.178	6.178	1,443	+0.01(+0.22%)
Oct 22, 2002	6.203	6.203	6.151	6.165	4,331	+0.00(+0.00%)
Oct 21, 2002	6.234	6.234	6.151	6.165	6,857	-0.09(-1.46%)
Oct 18, 2002	6.323	6.331	6.234	6.256	10,106	-0.09(-1.44%)
Oct 17, 2002	6.372	6.372	6.303	6.348	10,466	-0.07(-1.04%)
Oct 16, 2002	6.528	6.553	6.414	6.414	14,798	-0.15(-2.32%)
Oct 15, 2002	6.400	6.566	6.400	6.566	8,301	+0.19(+3.04%)
Oct 14, 2002	6.234	6.372	6.234	6.372	3,609	+0.09(+1.37%)
Oct 11, 2002	6.220	6.287	6.220	6.287	252,650	+0.04(+0.62%)
Oct 10, 2002	6.262	6.262	6.206	6.248	6,857	-0.06(-0.88%)
Oct 09, 2002	6.303	6.442	6.303	6.303	10,827	+0.04(+0.66%)
Oct 08, 2002	6.192	6.262	6.151	6.262	4,331	+0.08(+1.35%)
Oct 07, 2002	6.109	6.178	6.109	6.178	5,774	+0.04(+0.68%)
Oct 04, 2002	6.123	6.165	6.095	6.137	7,940	+0.04(+0.68%)
Oct 03, 2002	6.137	6.137	6.095	6.095	5,774	-0.07(-1.12%)
Oct 02, 2002	6.026	6.165	6.026	6.165	9,745	+0.10(+1.60%)
Oct 01, 2002	6.095	6.120	6.068	6.068	360,929	+0.00(+0.00%)
Sep 30, 2002	6.098	6.098	6.012	6.068	10,106	-0.07(-1.13%)
Sep 27, 2002	6.259	6.259	6.137	6.137	11,549	-0.07(-1.20%)
Sep 26, 2002	6.273	6.273	6.212	6.212	3,970	-0.09(-1.45%)
Sep 25, 2002	6.331	6.331	6.262	6.303	4,692	-0.07(-1.09%)
Sep 24, 2002	6.420	6.420	6.262	6.372	12,993	-0.07(-1.08%)
Sep 23, 2002	6.331	6.442	6.234	6.442	8,662	+0.07(+1.09%)
Sep 20, 2002	6.372	6.511	6.372	6.372	11,910	+0.00(+0.00%)
Sep 19, 2002	6.303	6.372	6.303	6.372	7,218	+0.10(+1.55%)
Sep 18, 2002	6.331	6.331	6.275	6.275	4,331	-0.12(-1.95%)
Sep 17, 2002	6.331	6.400	6.331	6.400	5,413	+0.14(+2.21%)
Sep 16, 2002	6.178	6.262	6.173	6.262	8,662	+0.08(+1.25%)
Sep 13, 2002	6.345	6.345	6.184	6.184	14,437	-0.13(-2.11%)
Sep 12, 2002	6.497	6.497	6.317	6.317	757,952	-0.19(-2.98%)
Sep 11, 2002	6.436	6.553	6.436	6.511	6,857	+0.14(+2.13%)
Sep 10, 2002	6.151	6.375	6.095	6.375	22,016	+0.17(+2.72%)
Sep 09, 2002	6.026	6.234	5.957	6.206	21,294	+0.11(+1.82%)
Sep 06, 2002	6.054	6.151	6.012	6.095	6,857	+0.08(+1.38%)
Sep 05, 2002	6.212	6.212	5.985	6.012	14,798	-0.15(-2.47%)
Sep 04, 2002	6.137	6.178	6.137	6.165	10,106	-0.04(-0.67%)
Sep 03, 2002	6.026	6.206	6.026	6.206	7,940	+0.11(+1.82%)
Aug 30, 2002	6.095	6.095	5.971	6.095	13,354	+0.06(+0.92%)
Aug 29, 2002	6.137	6.151	6.040	6.040	8,301	-0.11(-1.80%)
Aug 28, 2002	6.165	6.303	6.151	6.151	22,738	-0.08(-1.33%)
Aug 27, 2002	6.192	6.372	6.026	6.234	31,400	+0.00(+0.00%)
Aug 26, 2002	6.206	6.442	6.206	6.234	24,543	+0.03(+0.45%)
Aug 23, 2002	6.165	6.220	6.068	6.206	17,685	+0.11(+1.82%)
Aug 22, 2002	6.095	6.303	6.095	6.095	13,354	+0.07(+1.15%)
Aug 21, 2002	5.624	6.026	5.624	6.026	38,980	+0.43(+7.67%)
Aug 20, 2002	5.389	5.597	5.347	5.597	38,258	+0.33(+6.32%)
Aug 16, 2002	5.236	5.320	5.181	5.264	23,821	-0.01(-0.26%)
Aug 15, 2002	5.223	5.320	5.223	5.278	41,145	+0.06(+1.06%)
Aug 14, 2002	5.234	5.264	5.140	5.223	30,318	-0.04(-0.74%)
Aug 13, 2002	5.264	5.264	5.236	5.261	5,774	-0.06(-1.09%)
Aug 12, 2002	5.472	5.486	5.306	5.320	288,743	+0.22(+4.35%)
Aug 07, 2002	5.472	5.611	5.070	5.098	75,073	-0.51(-9.14%)
Aug 06, 2002	5.721	5.749	5.541	5.611	14,076	-0.14(-2.41%)
Aug 05, 2002	5.638	5.749	5.638	5.749	7,940	+0.07(+1.22%)
Aug 02, 2002	5.403	5.707	5.403	5.680	20,572	+0.33(+6.22%)
Aug 01, 2002	5.347	5.347	5.347	5.347	4,331	+0.06(+1.05%)
Jul 31, 2002	5.347	5.347	5.292	5.292	2,165	-0.10(-1.80%)
Jul 30, 2002	5.389	5.389	5.389	5.389	1,804	+0.07(+1.30%)
Jul 29, 2002	5.500	5.514	5.320	5.320	14,437	-0.18(-3.27%)
Jul 26, 2002	5.500	5.500	5.500	5.500	2,526	-0.04(-0.75%)
Jul 25, 2002	5.486	5.583	5.486	5.541	11,188	+0.03(+0.50%)
Jul 24, 2002	5.472	5.541	5.430	5.514	14,437	-0.03(-0.50%)
Jul 23, 2002	5.694	5.694	5.514	5.541	20,572	-0.18(-3.15%)
Jul 22, 2002	5.804	5.804	5.680	5.721	6,496	-0.10(-1.67%)
Jul 19, 2002	5.655	5.818	5.655	5.818	26,708	+0.06(+0.96%)
Jul 17, 2002	5.804	5.804	5.680	5.763	9,023	-0.33(-5.45%)
Jul 12, 2002	6.165	6.165	6.095	6.095	7,218	-0.07(-1.12%)
Jul 11, 2002	6.165	6.165	6.165	6.165	1,804	+0.03(+0.45%)
Jul 10, 2002	6.206	6.206	6.109	6.137	7,940	-0.10(-1.56%)
Jul 09, 2002	6.123	6.234	6.123	6.234	25,626	+0.11(+1.81%)
Jul 08, 2002	6.178	6.178	6.123	6.123	7,218	-0.06(-0.90%)
Jul 05, 2002	6.178	6.178	6.178	6.178	0	+0.00(+0.00%)
Jul 04, 2002	6.359	6.359	6.178	6.178	17,324	+0.00(+0.00%)
Jul 03, 2002	6.359	6.359	6.178	6.178	17,324	-0.11(-1.76%)
Jul 02, 2002	6.303	6.345	6.289	6.289	11,910	+0.00(+0.00%)
Jul 01, 2002	6.372	6.372	6.289	6.289	5,053	-0.01(-0.22%)
Jun 28, 2002	6.303	6.303	6.303	6.303	1,804	+0.00(+0.00%)
Jun 27, 2002	6.428	6.428	6.303	6.303	3,970	-0.07(-1.09%)
Jun 26, 2002	6.303	6.372	6.303	6.372	2,887	-0.03(-0.43%)
Jun 25, 2002	6.234	6.442	6.234	6.400	23,821	+0.24(+3.82%)
Jun 21, 2002	6.178	6.178	6.165	6.165	505,301	-0.04(-0.67%)
Jun 20, 2002	6.178	6.206	6.178	6.206	3,248	+0.00(+0.04%)
Jun 19, 2002	6.178	6.203	6.178	6.203	2,526	+0.01(+0.18%)
Jun 18, 2002	6.317	6.317	6.192	6.192	11,910	-0.14(-2.19%)
Jun 17, 2002	6.248	6.331	6.248	6.331	20,212	+0.12(+2.01%)
Jun 14, 2002	6.220	6.220	6.206	6.206	1,804	-0.03(-0.44%)
Jun 12, 2002	6.192	6.234	6.178	6.234	4,692	+0.04(+0.67%)
Jun 11, 2002	6.206	6.206	6.192	6.192	5,774	-0.07(-1.11%)
Jun 10, 2002	6.303	6.303	6.262	6.262	1,443	-0.07(-1.05%)
Jun 07, 2002	6.328	6.328	6.328	6.328	2,165	-0.04(-0.65%)
Jun 06, 2002	6.317	6.370	6.317	6.370	6,135	+0.08(+1.28%)
Jun 05, 2002	6.331	6.350	6.289	6.289	18,046	+0.19(+3.18%)
May 31, 2002	6.095	6.151	6.095	6.095	19,129	-0.21(-3.30%)
May 28, 2002	6.331	6.367	6.303	6.303	14,076	+0.03(+0.44%)
May 27, 2002	6.303	6.303	6.262	6.275	12,632	+0.00(+0.00%)
May 24, 2002	6.303	6.303	6.262	6.275	12,632	+0.01(+0.22%)
May 23, 2002	6.303	6.303	6.262	6.262	12,632	-0.04(-0.66%)
May 22, 2002	6.234	6.367	6.234	6.303	51,612	+0.14(+2.25%)
May 21, 2002	6.095	6.165	6.095	6.165	20,212	+0.21(+3.49%)
May 20, 2002	5.957	6.123	5.957	5.957	53,417	+0.00(+0.00%)
May 17, 2002	5.901	5.957	5.888	5.957	20,572	+0.04(+0.70%)
May 16, 2002	5.985	6.026	5.915	5.915	9,745	-0.11(-1.84%)
May 15, 2002	6.026	6.178	6.026	6.026	25,626	-0.12(-2.03%)
May 14, 2002	6.026	6.151	6.026	6.151	5,413	+0.06(+0.91%)
May 13, 2002	6.095	6.095	6.068	6.095	1,804	+0.00(+0.00%)
May 10, 2002	6.095	6.095	6.095	6.095	3,609	-0.04(-0.68%)
May 09, 2002	6.095	6.137	6.095	6.137	3,609	+0.04(+0.68%)
May 08, 2002	6.095	6.095	6.095	6.095	2,887	-0.00(-0.05%)
May 07, 2002	6.137	6.137	6.098	6.098	5,413	-0.04(-0.63%)
May 06, 2002	6.129	6.137	6.129	6.137	4,692	-0.01(-0.23%)
May 03, 2002	6.165	6.165	6.137	6.151	5,774	+0.01(+0.23%)
May 02, 2002	6.178	6.178	6.137	6.137	3,609	-0.04(-0.67%)
May 01, 2002	6.151	6.178	6.151	6.178	2,165	+0.01(+0.18%)
Apr 30, 2002	6.206	6.206	6.167	6.167	16,963	-0.07(-1.07%)
Apr 29, 2002	6.289	6.289	6.234	6.234	6,857	-0.10(-1.53%)
Apr 26, 2002	6.331	6.331	6.303	6.331	21,294	+0.00(+0.00%)
Apr 25, 2002	6.331	6.331	6.331	6.331	1,443	+0.03(+0.44%)
Apr 24, 2002	6.303	6.331	6.303	6.303	12,271	-0.03(-0.44%)
Apr 23, 2002	6.331	6.331	6.306	6.331	5,774	+0.02(+0.40%)
Apr 22, 2002	6.317	6.317	6.306	6.306	4,331	-0.07(-1.04%)
Apr 19, 2002	6.303	6.442	6.303	6.372	8,662	+0.02(+0.26%)
Apr 18, 2002	6.372	6.372	6.303	6.356	23,460	-0.02(-0.26%)
Apr 17, 2002	6.372	6.372	6.372	6.372	360	-0.07(-1.08%)
Apr 16, 2002	6.442	6.442	6.442	6.442	3,248	-0.07(-1.06%)
Apr 15, 2002	6.594	6.594	6.511	6.511	74,351	-0.06(-0.84%)
Apr 12, 2002	6.522	6.566	6.522	6.566	3,609	+0.03(+0.42%)
Apr 11, 2002	6.539	6.539	6.511	6.539	19,490	+0.03(+0.43%)
Apr 10, 2002	6.511	6.511	6.511	6.511	0	+0.00(+0.00%)
Apr 09, 2002	6.539	6.539	6.511	6.511	12,271	-0.06(-0.84%)
Apr 08, 2002	6.566	6.566	6.566	6.566	0	+0.00(+0.00%)
Apr 05, 2002	6.566	6.566	6.566	6.566	1,804	-0.04(-0.59%)
Apr 04, 2002	6.580	6.605	6.580	6.605	3,609	+0.07(+1.02%)
Apr 03, 2002	6.539	6.539	6.539	6.539	0	+0.00(+0.00%)
Apr 02, 2002	6.539	6.539	6.539	6.539	1,443	+0.01(+0.21%)
Apr 01, 2002	6.553	6.553	6.525	6.525	3,609	+0.01(+0.21%)
Mar 29, 2002	6.580	6.580	6.511	6.511	12,271	+0.00(+0.00%)
Mar 28, 2002	6.580	6.580	6.511	6.511	12,271	-0.03(-0.42%)
Mar 27, 2002	6.511	6.539	6.511	6.539	16,963	+0.03(+0.43%)
Mar 26, 2002	6.594	6.594	6.511	6.511	16,602	-0.11(-1.67%)
Mar 25, 2002	6.677	6.677	6.622	6.622	4,331	-0.04(-0.62%)
Mar 22, 2002	6.594	6.663	6.594	6.663	3,609	+0.00(+0.00%)
Mar 21, 2002	6.649	6.719	6.649	6.663	15,880	+0.01(+0.21%)
Mar 20, 2002	6.649	6.649	6.649	6.649	0	+0.00(+0.00%)
Mar 19, 2002	6.649	6.649	6.649	6.649	3,609	-0.04(-0.62%)
Mar 18, 2002	6.691	6.691	6.691	6.691	721	-0.04(-0.62%)
Mar 15, 2002	6.733	6.733	6.733	6.733	721	-0.03(-0.41%)
Mar 14, 2002	6.760	6.760	6.760	6.760	360	+0.04(+0.62%)
Mar 13, 2002	6.705	6.719	6.705	6.719	1,443	+0.01(+0.21%)
Mar 12, 2002	6.677	6.705	6.677	6.705	4,692	+0.03(+0.41%)
Mar 11, 2002	6.686	6.686	6.677	6.677	3,248	+0.00(+0.00%)
Mar 08, 2002	6.691	6.691	6.677	6.677	216,557	-0.01(-0.21%)
Mar 07, 2002	6.677	6.691	6.677	6.691	1,082	+0.01(+0.21%)
Mar 06, 2002	6.677	6.677	6.677	6.677	360	+0.03(+0.42%)
Mar 05, 2002	6.649	6.649	6.649	6.649	4,331	-0.01(-0.21%)
Mar 04, 2002	6.719	6.733	6.663	6.663	11,188	-0.08(-1.23%)
Mar 01, 2002	6.719	6.746	6.677	6.746	19,129	+0.03(+0.41%)
Feb 28, 2002	6.719	6.719	6.719	6.719	9,745	+0.00(+0.00%)
Feb 27, 2002	6.722	6.722	6.719	6.719	8,662	-0.00(-0.04%)
Feb 26, 2002	6.722	6.722	6.722	6.722	0	+0.00(+0.00%)
Feb 25, 2002	6.677	6.816	6.677	6.722	14,076	+0.07(+1.08%)
Feb 22, 2002	6.649	6.649	6.649	6.649	1,443	-0.07(-1.03%)
Feb 21, 2002	6.677	6.719	6.677	6.719	3,248	+0.00(+0.00%)
Feb 20, 2002	6.719	6.719	6.719	6.719	0	+0.00(+0.00%)
Feb 19, 2002	6.788	6.885	6.719	6.719	25,986	+0.00(+0.00%)
Feb 18, 2002	6.719	6.719	6.719	6.719	0	+0.00(+0.00%)
Feb 15, 2002	6.719	6.719	6.719	6.719	0	+0.00(+0.00%)
Feb 14, 2002	6.649	6.719	6.649	6.719	5,413	+0.01(+0.21%)
Feb 13, 2002	6.649	6.705	6.649	6.705	6,496	-0.01(-0.21%)
Feb 12, 2002	6.760	6.788	6.677	6.719	24,182	+0.03(+0.41%)
Feb 11, 2002	6.580	6.760	6.580	6.691	15,880	+0.14(+2.11%)
Feb 08, 2002	6.539	6.553	6.539	6.553	5,053	+0.01(+0.21%)
Feb 07, 2002	6.553	6.553	6.539	6.539	3,248	-0.03(-0.42%)
Feb 06, 2002	6.539	6.566	6.539	6.566	13,354	+0.03(+0.42%)
Feb 05, 2002	6.566	6.566	6.539	6.539	15,159	-0.03(-0.42%)
Feb 04, 2002	6.566	6.566	6.566	6.566	7,218	+0.02(+0.38%)

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.