Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.522	6.526	6.500	6.509	9,924	+0.00(+0.07%)
Apr 29, 2003	6.551	6.551	6.505	6.505	18,903	+0.01(+0.13%)
Apr 28, 2003	6.496	6.534	6.496	6.496	7,797	-0.01(-0.20%)
Apr 25, 2003	6.454	6.509	6.454	6.509	10,396	+0.03(+0.52%)
Apr 24, 2003	6.458	6.509	6.458	6.475	21,975	+0.02(+0.33%)
Apr 23, 2003	6.522	6.534	6.445	6.454	51,511	-0.08(-1.17%)
Apr 22, 2003	6.555	6.560	6.522	6.530	19,375	+0.01(+0.13%)
Apr 21, 2003	6.534	6.534	6.517	6.522	12,996	+0.00(+0.06%)
Apr 17, 2003	6.517	6.555	6.517	6.517	18,430	-0.03(-0.39%)
Apr 16, 2003	6.555	6.560	6.517	6.543	13,704	+0.06(+0.85%)
Apr 15, 2003	6.551	6.555	6.488	6.488	21,738	-0.03(-0.39%)
Apr 14, 2003	6.454	6.517	6.437	6.513	27,173	+0.04(+0.65%)
Apr 11, 2003	6.496	6.534	6.445	6.471	27,173	+0.01(+0.20%)
Apr 10, 2003	6.454	6.458	6.445	6.458	3,544	-0.02(-0.26%)
Apr 09, 2003	6.450	6.475	6.450	6.475	7,561	+0.00(+0.00%)
Apr 08, 2003	6.475	6.479	6.454	6.475	12,050	-0.03(-0.52%)
Apr 07, 2003	6.509	6.509	6.454	6.509	9,215	+0.00(+0.00%)
Apr 04, 2003	6.475	6.513	6.475	6.509	12,759	+0.01(+0.13%)
Apr 03, 2003	6.505	6.539	6.500	6.500	20,321	+0.02(+0.33%)
Apr 02, 2003	6.467	6.526	6.467	6.479	21,738	+0.02(+0.26%)
Apr 01, 2003	6.475	6.530	6.462	6.462	25,755	+0.05(+0.73%)
Mar 31, 2003	6.445	6.462	6.416	6.416	8,270	-0.01(-0.13%)
Mar 28, 2003	6.445	6.445	6.403	6.424	19,139	+0.01(+0.20%)
Mar 27, 2003	6.454	6.454	6.412	6.412	9,451	-0.02(-0.33%)
Mar 26, 2003	6.369	6.454	6.369	6.433	19,139	+0.06(+0.93%)
Mar 25, 2003	6.403	6.424	6.369	6.373	42,768	-0.03(-0.46%)
Mar 24, 2003	6.429	6.429	6.386	6.403	21,029	-0.02(-0.33%)
Mar 21, 2003	6.424	6.424	6.403	6.424	17,249	+0.02(+0.26%)
Mar 20, 2003	6.412	6.429	6.378	6.407	22,211	-0.00(-0.07%)
Mar 19, 2003	6.424	6.424	6.403	6.412	46,785	+0.00(+0.07%)
Mar 18, 2003	6.416	6.416	6.403	6.407	38,515	-0.02(-0.26%)
Mar 17, 2003	6.420	6.424	6.412	6.424	29,772	-0.02(-0.26%)
Mar 14, 2003	6.522	6.543	6.441	6.441	25,283	-0.04(-0.59%)
Mar 13, 2003	6.437	6.560	6.437	6.479	18,194	+0.03(+0.39%)
Mar 12, 2003	6.496	6.517	6.420	6.454	47,967	-0.07(-1.10%)
Mar 11, 2003	6.420	6.551	6.420	6.526	22,683	+0.05(+0.78%)
Mar 10, 2003	6.560	6.560	6.462	6.475	20,321	-0.08(-1.29%)
Mar 07, 2003	6.530	6.581	6.458	6.560	42,768	+0.03(+0.45%)
Mar 06, 2003	6.513	6.530	6.458	6.530	27,646	+0.05(+0.78%)
Mar 05, 2003	6.500	6.572	6.433	6.479	30,245	-0.07(-1.03%)
Mar 04, 2003	6.517	6.581	6.517	6.547	30,481	-0.01(-0.19%)
Mar 03, 2003	6.551	6.560	6.492	6.560	38,515	+0.05(+0.78%)
Feb 28, 2003	6.484	6.539	6.484	6.509	10,869	+0.03(+0.52%)
Feb 27, 2003	6.479	6.522	6.475	6.475	26,937	-0.04(-0.65%)
Feb 26, 2003	6.454	6.517	6.420	6.517	39,460	+0.11(+1.65%)
Feb 25, 2003	6.437	6.454	6.412	6.412	49,384	-0.03(-0.53%)
Feb 24, 2003	6.441	6.509	6.441	6.445	39,460	+0.01(+0.13%)
Feb 21, 2003	6.454	6.467	6.416	6.437	14,886	+0.01(+0.20%)
Feb 20, 2003	6.433	6.475	6.412	6.424	45,367	-0.01(-0.13%)
Feb 19, 2003	6.424	6.437	6.416	6.433	38,042	-0.02(-0.33%)
Feb 18, 2003	6.437	6.454	6.412	6.454	40,169	+0.02(+0.33%)
Feb 14, 2003	6.437	6.530	6.412	6.433	21,029	+0.00(+0.07%)
Feb 13, 2003	6.433	6.450	6.412	6.429	11,578	-0.02(-0.33%)
Feb 12, 2003	6.412	6.450	6.407	6.450	41,823	+0.01(+0.13%)
Feb 11, 2003	6.357	6.441	6.357	6.441	40,642	+0.06(+0.86%)
Feb 10, 2003	6.390	6.399	6.361	6.386	11,105	-0.02(-0.33%)
Feb 07, 2003	6.399	6.450	6.369	6.407	30,008	+0.02(+0.26%)
Feb 06, 2003	6.416	6.450	6.390	6.390	21,975	-0.06(-0.98%)
Feb 05, 2003	6.403	6.454	6.390	6.454	22,683	+0.06(+0.86%)
Feb 04, 2003	6.441	6.441	6.352	6.399	30,954	-0.05(-0.79%)
Feb 03, 2003	6.395	6.450	6.365	6.450	16,067	+0.03(+0.40%)
Jan 31, 2003	6.412	6.433	6.378	6.424	14,177	-0.01(-0.13%)
Jan 30, 2003	6.462	6.462	6.433	6.433	34,025	+0.00(+0.00%)
Jan 29, 2003	6.445	6.467	6.433	6.433	14,413	-0.03(-0.46%)
Jan 28, 2003	6.433	6.462	6.433	6.462	28,118	+0.03(+0.46%)
Jan 27, 2003	6.433	6.433	6.433	6.433	7,797	+0.00(+0.00%)
Jan 24, 2003	6.412	6.467	6.412	6.433	67,579	+0.02(+0.33%)
Jan 23, 2003	6.433	6.454	6.395	6.412	13,232	-0.03(-0.53%)
Jan 22, 2003	6.390	6.454	6.390	6.445	31,426	+0.06(+0.86%)
Jan 21, 2003	6.433	6.433	6.390	6.390	28,827	-0.03(-0.53%)
Jan 17, 2003	6.348	6.424	6.348	6.424	30,717	+0.03(+0.53%)
Jan 16, 2003	6.429	6.429	6.348	6.390	10,869	-0.05(-0.79%)
Jan 15, 2003	6.412	6.454	6.361	6.441	22,211	-0.01(-0.20%)
Jan 14, 2003	6.306	6.454	6.306	6.454	60,726	+0.15(+2.42%)
Jan 13, 2003	6.306	6.323	6.263	6.302	43,241	+0.02(+0.34%)
Jan 10, 2003	6.285	6.310	6.280	6.280	9,924	-0.04(-0.60%)
Jan 09, 2003	6.306	6.331	6.302	6.318	14,177	-0.01(-0.13%)
Jan 08, 2003	6.306	6.327	6.272	6.327	13,941	-0.00(-0.07%)
Jan 07, 2003	6.268	6.340	6.251	6.331	18,903	+0.06(+0.94%)
Jan 06, 2003	6.251	6.285	6.251	6.272	2,835	+0.02(+0.34%)
Jan 03, 2003	6.272	6.327	6.234	6.251	25,755	+0.02(+0.34%)
Jan 02, 2003	6.204	6.251	6.204	6.230	12,996	+0.03(+0.41%)
Dec 31, 2002	6.263	6.263	6.200	6.204	20,084	-0.02(-0.27%)
Dec 30, 2002	6.238	6.251	6.200	6.221	6,379	+0.03(+0.41%)
Dec 27, 2002	6.204	6.221	6.183	6.196	5,907	-0.02(-0.27%)
Dec 26, 2002	6.230	6.255	6.179	6.213	12,050	-0.01(-0.14%)
Dec 24, 2002	6.221	6.221	6.221	6.221	1,181	+0.00(+0.00%)
Dec 23, 2002	6.225	6.242	6.208	6.221	17,485	+0.00(+0.00%)
Dec 20, 2002	6.187	6.221	6.187	6.221	13,232	+0.02(+0.34%)
Dec 19, 2002	6.145	6.213	6.141	6.200	9,215	+0.06(+0.96%)
Dec 18, 2002	6.158	6.158	6.141	6.141	5,670	-0.04(-0.62%)
Dec 17, 2002	6.221	6.259	6.179	6.179	11,105	-0.02(-0.34%)
Dec 16, 2002	6.175	6.221	6.170	6.200	10,396	+0.03(+0.55%)
Dec 13, 2002	6.213	6.213	6.166	6.166	13,704	-0.00(-0.07%)
Dec 12, 2002	6.196	6.200	6.158	6.170	16,304	+0.00(+0.07%)
Dec 11, 2002	6.196	6.196	6.166	6.166	7,088	-0.03(-0.48%)
Dec 10, 2002	6.115	6.196	6.115	6.196	25,519	+0.06(+0.97%)
Dec 09, 2002	6.145	6.158	6.086	6.136	38,515	+0.00(+0.00%)
Dec 06, 2002	6.128	6.179	6.103	6.136	26,228	+0.03(+0.49%)
Dec 05, 2002	6.086	6.128	6.086	6.107	23,865	+0.01(+0.21%)
Dec 04, 2002	6.103	6.103	6.094	6.094	15,831	+0.00(+0.00%)
Dec 03, 2002	6.081	6.132	6.081	6.094	20,084	-0.01(-0.14%)
Dec 02, 2002	6.077	6.124	6.077	6.103	167,057	+0.03(+0.49%)
Nov 29, 2002	6.090	6.090	6.073	6.073	1,890	-0.01(-0.14%)
Nov 27, 2002	6.090	6.094	6.060	6.081	11,578	-0.01(-0.21%)
Nov 26, 2002	6.145	6.145	6.052	6.094	82,229	-0.09(-1.44%)
Nov 25, 2002	6.213	6.213	6.183	6.183	35,679	-0.01(-0.20%)
Nov 22, 2002	6.200	6.204	6.196	6.196	15,595	-0.00(-0.07%)
Nov 21, 2002	6.196	6.204	6.196	6.200	12,759	+0.00(+0.00%)
Nov 20, 2002	6.221	6.348	6.200	6.200	43,713	-0.02(-0.27%)
Nov 19, 2002	6.200	6.217	6.187	6.217	9,687	+0.02(+0.34%)
Nov 18, 2002	6.200	6.221	6.162	6.196	12,287	+0.04(+0.62%)
Nov 15, 2002	6.217	6.217	6.158	6.158	20,084	-0.04(-0.68%)
Nov 14, 2002	6.208	6.217	6.166	6.200	15,831	+0.03(+0.55%)
Nov 13, 2002	6.179	6.179	6.166	6.166	7,088	-0.05(-0.75%)
Nov 12, 2002	6.221	6.221	6.170	6.213	19,375	-0.00(-0.07%)
Nov 11, 2002	6.221	6.221	6.162	6.217	12,759	-0.02(-0.34%)
Nov 08, 2002	6.187	6.238	6.187	6.238	19,612	+0.05(+0.82%)
Nov 07, 2002	6.263	6.263	6.187	6.187	15,122	-0.09(-1.48%)
Nov 06, 2002	6.221	6.280	6.179	6.280	35,679	+0.05(+0.75%)
Nov 05, 2002	6.132	6.234	6.120	6.234	26,228	+0.10(+1.66%)
Nov 04, 2002	6.094	6.132	6.073	6.132	11,814	+0.02(+0.28%)
Nov 01, 2002	6.094	6.136	6.077	6.115	7,325	-0.02(-0.34%)
Oct 31, 2002	6.111	6.158	6.094	6.136	27,173	+0.06(+1.05%)
Oct 30, 2002	6.031	6.090	6.031	6.073	236,291	+0.00(+0.00%)
Oct 29, 2002	6.022	6.090	6.022	6.073	32,844	+0.05(+0.84%)
Oct 28, 2002	6.073	6.158	6.018	6.022	28,354	-0.05(-0.84%)
Oct 25, 2002	6.052	6.073	6.043	6.073	24,101	+0.00(+0.00%)
Oct 24, 2002	6.031	6.073	6.014	6.073	38,042	+0.00(+0.00%)
Oct 23, 2002	6.026	6.073	6.010	6.073	28,591	+0.06(+0.99%)
Oct 22, 2002	6.052	6.086	5.993	6.014	44,422	-0.06(-0.98%)
Oct 21, 2002	6.043	6.136	6.043	6.073	58,600	+0.02(+0.35%)
Oct 18, 2002	6.052	6.073	6.039	6.052	12,523	-0.03(-0.56%)
Oct 17, 2002	6.158	6.175	6.086	6.086	39,224	-0.04(-0.69%)
Oct 16, 2002	6.179	6.187	6.120	6.128	18,903	-0.01(-0.14%)
Oct 15, 2002	6.293	6.293	6.107	6.136	330,807	-0.16(-2.49%)
Oct 14, 2002	6.263	6.293	6.247	6.293	8,742	+0.03(+0.47%)
Oct 11, 2002	6.263	6.306	6.263	6.263	27,173	+0.00(+0.00%)
Oct 10, 2002	6.293	6.297	6.263	6.263	53,401	-0.03(-0.54%)
Oct 09, 2002	6.306	6.348	6.297	6.297	2,268,396	-0.02(-0.27%)
Oct 08, 2002	6.365	6.365	6.314	6.314	40,169	+0.01(+0.13%)
Oct 07, 2002	6.327	6.357	6.306	6.306	14,177	-0.04(-0.60%)
Oct 04, 2002	6.361	6.361	6.310	6.344	16,540	-0.02(-0.27%)
Oct 03, 2002	6.348	6.361	6.306	6.361	62,380	-0.00(-0.07%)
Oct 02, 2002	6.327	6.365	6.327	6.365	62,144	+0.04(+0.60%)
Oct 01, 2002	6.365	6.365	6.327	6.327	24,101	-0.03(-0.53%)
Sep 30, 2002	6.323	6.361	6.289	6.361	30,008	-0.00(-0.07%)
Sep 27, 2002	6.365	6.365	6.348	6.365	18,194	+0.00(+0.00%)
Sep 26, 2002	6.327	6.369	6.327	6.365	13,468	+0.02(+0.27%)
Sep 25, 2002	6.348	6.365	6.348	6.348	11,578	+0.04(+0.67%)
Sep 24, 2002	6.285	6.348	6.263	6.306	103,022	+0.04(+0.68%)
Sep 23, 2002	6.263	6.327	6.263	6.263	31,190	+0.00(+0.00%)
Sep 20, 2002	6.242	6.340	6.242	6.263	43,713	-0.02(-0.34%)
Sep 19, 2002	6.255	6.327	6.230	6.285	17,249	+0.03(+0.47%)
Sep 18, 2002	6.242	6.263	6.221	6.255	19,848	-0.01(-0.20%)
Sep 17, 2002	6.327	6.365	6.263	6.268	51,038	-0.09(-1.46%)
Sep 16, 2002	6.302	6.365	6.302	6.361	17,721	+0.04(+0.60%)
Sep 13, 2002	6.289	6.348	6.289	6.323	13,468	+0.02(+0.27%)
Sep 12, 2002	6.327	6.327	6.289	6.306	7,088	+0.01(+0.13%)
Sep 11, 2002	6.263	6.306	6.263	6.297	12,759	+0.02(+0.34%)
Sep 10, 2002	6.348	6.361	6.276	6.276	41,350	-0.08(-1.33%)
Sep 09, 2002	6.306	6.365	6.302	6.361	17,721	+0.01(+0.20%)
Sep 06, 2002	6.289	6.357	6.289	6.348	13,941	+0.04(+0.67%)
Sep 05, 2002	6.272	6.344	6.268	6.306	22,211	+0.04(+0.68%)
Sep 04, 2002	6.306	6.348	6.225	6.263	53,401	-0.10(-1.60%)
Sep 03, 2002	6.365	6.365	6.310	6.365	43,241	-0.00(-0.07%)
Aug 30, 2002	6.310	6.369	6.310	6.369	27,173	+0.02(+0.33%)
Aug 29, 2002	6.306	6.352	6.306	6.348	19,848	+0.00(+0.00%)
Aug 28, 2002	6.331	6.352	6.331	6.348	16,540	+0.00(+0.00%)
Aug 27, 2002	6.327	6.369	6.306	6.348	44,422	+0.00(+0.00%)
Aug 26, 2002	6.344	6.348	6.323	6.348	37,334	+0.03(+0.40%)
Aug 23, 2002	6.340	6.340	6.323	6.323	2,362	+0.01(+0.13%)
Aug 22, 2002	6.306	6.335	6.306	6.314	11,578	-0.01(-0.20%)
Aug 21, 2002	6.268	6.327	6.268	6.327	20,084	+0.04(+0.67%)
Aug 20, 2002	6.268	6.318	6.268	6.285	7,088	+0.02(+0.27%)
Aug 16, 2002	6.263	6.268	6.247	6.268	10,633	-0.04(-0.60%)
Aug 15, 2002	6.263	6.306	6.179	6.306	63,089	+0.00(+0.00%)
Aug 14, 2002	6.306	6.327	6.242	6.306	27,409	+0.00(+0.00%)
Aug 13, 2002	6.285	6.306	6.225	6.306	10,869	+0.04(+0.68%)
Aug 12, 2002	6.285	6.327	6.263	6.263	11,578	+0.02(+0.34%)
Aug 07, 2002	6.285	6.285	6.242	6.242	9,924	-0.04(-0.67%)
Aug 06, 2002	6.251	6.285	6.242	6.285	7,561	+0.03(+0.54%)
Aug 05, 2002	6.230	6.306	6.225	6.251	22,920	+0.03(+0.41%)
Aug 02, 2002	6.247	6.318	6.221	6.225	20,084	-0.02(-0.27%)
Aug 01, 2002	6.251	6.323	6.200	6.242	15,831	-0.05(-0.81%)
Jul 31, 2002	6.280	6.318	6.221	6.293	35,443	-0.01(-0.13%)
Jul 30, 2002	6.132	6.306	6.128	6.302	49,384	+0.16(+2.55%)
Jul 29, 2002	6.115	6.145	6.086	6.145	21,502	+0.01(+0.14%)
Jul 26, 2002	6.086	6.136	6.052	6.136	27,173	+0.06(+1.05%)
Jul 25, 2002	6.031	6.158	6.031	6.073	35,916	+0.00(+0.00%)
Jul 24, 2002	6.136	6.136	6.014	6.073	55,292	-0.11(-1.71%)
Jul 23, 2002	6.221	6.221	6.145	6.179	23,865	-0.06(-1.02%)
Jul 22, 2002	6.238	6.242	6.179	6.242	21,266	+0.05(+0.75%)
Jul 19, 2002	6.200	6.255	6.153	6.196	27,882	-0.00(-0.07%)
Jul 17, 2002	6.242	6.297	6.200	6.200	52,692	-0.06(-0.95%)
Jul 12, 2002	6.242	6.259	6.204	6.259	7,325	-0.00(-0.07%)
Jul 11, 2002	6.242	6.263	6.217	6.263	20,321	+0.00(+0.00%)
Jul 10, 2002	6.323	6.323	6.263	6.263	13,468	-0.06(-0.87%)
Jul 09, 2002	6.276	6.318	6.276	6.318	18,667	+0.04(+0.67%)
Jul 08, 2002	6.263	6.276	6.263	6.276	14,886	-0.03(-0.47%)
Jul 05, 2002	6.263	6.306	6.263	6.306	4,016	+0.02(+0.34%)
Jul 04, 2002	6.306	6.327	6.285	6.285	11,814	+0.00(+0.00%)
Jul 03, 2002	6.306	6.327	6.285	6.285	11,814	-0.04(-0.67%)
Jul 02, 2002	6.348	6.348	6.276	6.327	12,287	+0.02(+0.34%)
Jul 01, 2002	6.348	6.365	6.285	6.306	16,776	+0.00(+0.00%)
Jun 28, 2002	6.348	6.348	6.276	6.306	6,852	+0.00(+0.00%)
Jun 27, 2002	6.344	6.344	6.263	6.306	21,502	-0.02(-0.33%)
Jun 26, 2002	6.335	6.348	6.306	6.327	17,958	+0.00(+0.00%)
Jun 25, 2002	6.386	6.386	6.327	6.327	60,254	-0.06(-0.86%)
Jun 21, 2002	6.373	6.412	6.348	6.382	75,376	+0.01(+0.20%)
Jun 20, 2002	6.357	6.369	6.348	6.369	9,215	+0.00(+0.00%)
Jun 19, 2002	6.378	6.378	6.348	6.369	12,759	-0.00(-0.07%)
Jun 18, 2002	6.382	6.382	6.348	6.373	113,183	-0.00(-0.07%)
Jun 17, 2002	6.357	6.390	6.327	6.378	29,300	+0.03(+0.40%)
Jun 14, 2002	6.310	6.352	6.310	6.352	22,211	+0.00(+0.07%)
Jun 12, 2002	6.302	6.352	6.272	6.348	27,173	+0.00(+0.07%)
Jun 11, 2002	6.331	6.348	6.310	6.344	12,050	+0.02(+0.27%)
Jun 10, 2002	6.285	6.327	6.285	6.327	378,066	+0.06(+0.95%)
Jun 07, 2002	6.280	6.297	6.247	6.268	23,156	-0.06(-0.87%)
Jun 06, 2002	6.331	6.331	6.285	6.323	12,523	+0.03(+0.54%)
Jun 05, 2002	6.352	6.352	6.285	6.289	17,485	-0.02(-0.27%)
May 31, 2002	6.352	6.352	6.272	6.306	10,396	-0.13(-1.97%)
May 28, 2002	6.373	6.433	6.373	6.433	35,679	+0.06(+0.93%)
May 27, 2002	6.412	6.412	6.373	6.373	29,063	+0.00(+0.00%)
May 24, 2002	6.412	6.412	6.373	6.373	29,063	-0.04(-0.59%)
May 23, 2002	6.416	6.433	6.403	6.412	22,920	+0.01(+0.20%)
May 22, 2002	6.407	6.407	6.357	6.399	21,975	+0.03(+0.47%)
May 21, 2002	6.369	6.407	6.357	6.369	22,211	+0.00(+0.00%)
May 20, 2002	6.357	6.403	6.352	6.369	13,941	+0.01(+0.20%)
May 17, 2002	6.382	6.382	6.352	6.357	15,831	+0.00(+0.00%)
May 16, 2002	6.357	6.357	6.357	6.357	236	-0.00(-0.07%)
May 15, 2002	6.361	6.382	6.352	6.361	26,937	-0.01(-0.13%)
May 14, 2002	6.390	6.390	6.357	6.369	18,194	-0.05(-0.73%)
May 13, 2002	6.335	6.416	6.335	6.416	33,317	+0.08(+1.34%)
May 10, 2002	6.378	6.378	6.331	6.331	63,798	-0.00(-0.07%)
May 09, 2002	6.348	6.348	6.335	6.335	51,984	+0.00(+0.07%)
May 08, 2002	6.331	6.348	6.331	6.331	70,651	+0.00(+0.00%)
May 07, 2002	6.335	6.335	6.327	6.331	106,567	-0.01(-0.20%)
May 06, 2002	6.306	6.348	6.263	6.344	41,350	+0.02(+0.27%)
May 03, 2002	6.183	6.344	6.183	6.327	27,882	+0.08(+1.29%)
May 02, 2002	6.242	6.306	6.242	6.247	19,375	-0.02(-0.27%)

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.