Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.669	6.724	6.669	6.701	25,092	+0.06(+0.96%)
Jul 30, 2002	6.583	6.665	6.583	6.637	45,563	+0.01(+0.14%)
Jul 29, 2002	6.588	6.628	6.588	6.628	4,842	+0.00(+0.07%)
Jul 26, 2002	6.556	6.624	6.551	6.624	17,168	+0.04(+0.55%)
Jul 25, 2002	6.588	6.588	6.556	6.588	19,810	-0.05(-0.69%)
Jul 24, 2002	6.624	6.678	6.578	6.633	65,593	+0.05(+0.83%)
Jul 23, 2002	6.597	6.597	6.556	6.578	21,791	-0.05(-0.82%)
Jul 22, 2002	6.692	6.692	6.633	6.633	20,470	-0.05(-0.68%)
Jul 19, 2002	6.647	6.687	6.615	6.678	27,073	-0.05(-0.74%)
Jul 17, 2002	6.724	6.760	6.710	6.728	14,307	-0.04(-0.60%)
Jul 12, 2002	6.715	6.769	6.715	6.769	9,905	+0.02(+0.34%)
Jul 11, 2002	6.660	6.828	6.660	6.747	89,806	+0.09(+1.37%)
Jul 10, 2002	6.560	6.656	6.560	6.656	15,187	+0.00(+0.00%)
Jul 09, 2002	6.678	6.678	6.656	6.656	20,910	-0.02(-0.34%)
Jul 08, 2002	6.560	6.678	6.560	6.678	33,457	+0.12(+1.80%)
Jul 05, 2002	6.601	6.601	6.556	6.560	242,124	+0.00(+0.07%)
Jul 04, 2002	6.574	6.610	6.556	6.556	25,092	+0.00(+0.00%)
Jul 03, 2002	6.574	6.610	6.556	6.556	25,092	+0.00(+0.00%)
Jul 02, 2002	6.497	6.588	6.497	6.556	93,988	+0.01(+0.21%)
Jul 01, 2002	6.528	6.542	6.474	6.542	11,886	+0.06(+0.91%)
Jun 28, 2002	6.483	6.538	6.451	6.483	44,462	+0.05(+0.71%)
Jun 27, 2002	6.515	6.515	6.433	6.438	18,709	-0.04(-0.56%)
Jun 26, 2002	6.501	6.510	6.451	6.474	10,565	-0.02(-0.35%)
Jun 25, 2002	6.524	6.524	6.438	6.497	36,979	-0.01(-0.14%)
Jun 21, 2002	6.488	6.506	6.474	6.506	22,451	+0.04(+0.63%)
Jun 20, 2002	6.483	6.483	6.456	6.465	44,683	-0.02(-0.35%)
Jun 19, 2002	6.501	6.501	6.456	6.488	27,954	-0.01(-0.14%)
Jun 18, 2002	6.433	6.524	6.433	6.497	53,707	+0.06(+0.99%)
Jun 17, 2002	6.519	6.519	6.433	6.433	32,356	-0.07(-1.05%)
Jun 14, 2002	6.538	6.542	6.451	6.501	23,552	+0.03(+0.42%)
Jun 12, 2002	6.519	6.519	6.474	6.474	9,024	-0.06(-0.90%)
Jun 11, 2002	6.519	6.542	6.492	6.533	29,275	+0.04(+0.63%)
Jun 10, 2002	6.510	6.510	6.451	6.492	7,924	-0.02(-0.28%)
Jun 07, 2002	6.451	6.510	6.451	6.510	40,720	+0.06(+0.99%)
Jun 06, 2002	6.415	6.465	6.379	6.447	47,544	+0.09(+1.36%)
Jun 05, 2002	6.338	6.401	6.324	6.360	29,054	-0.05(-0.71%)
May 31, 2002	6.338	6.419	6.338	6.406	29,935	+0.10(+1.59%)
May 28, 2002	6.342	6.397	6.306	6.306	23,332	-0.04(-0.57%)
May 27, 2002	6.397	6.397	6.342	6.342	5,282	+0.00(+0.00%)
May 24, 2002	6.397	6.397	6.342	6.342	5,282	-0.00(-0.07%)
May 23, 2002	6.360	6.360	6.347	6.347	104,994	-0.01(-0.21%)
May 22, 2002	6.424	6.424	6.360	6.360	56,569	-0.06(-0.99%)
May 21, 2002	6.360	6.428	6.360	6.424	10,345	+0.02(+0.28%)
May 20, 2002	6.406	6.406	6.360	6.406	34,998	+0.05(+0.71%)
May 17, 2002	6.360	6.360	6.351	6.360	2,641	-0.04(-0.57%)
May 16, 2002	6.383	6.397	6.347	6.397	45,783	-0.00(-0.07%)
May 15, 2002	6.442	6.465	6.401	6.401	37,639	-0.07(-1.12%)
May 14, 2002	6.451	6.474	6.433	6.474	4,182	+0.00(+0.00%)
May 13, 2002	6.510	6.510	6.474	6.474	13,426	-0.04(-0.63%)
May 10, 2002	6.424	6.515	6.424	6.515	16,728	+0.10(+1.56%)
May 09, 2002	6.451	6.456	6.410	6.415	40,280	-0.04(-0.56%)
May 08, 2002	6.474	6.497	6.451	6.451	26,193	-0.05(-0.77%)
May 07, 2002	6.542	6.542	6.460	6.501	51,946	+0.00(+0.07%)
May 06, 2002	6.533	6.542	6.497	6.497	4,842	-0.03(-0.49%)
May 03, 2002	6.460	6.528	6.460	6.528	69,555	-0.03(-0.48%)
May 02, 2002	6.483	6.560	6.483	6.560	2,641	+0.08(+1.19%)
May 01, 2002	6.497	6.519	6.460	6.483	32,136	+0.03(+0.49%)
Apr 30, 2002	6.442	6.551	6.442	6.451	27,294	-0.02(-0.35%)
Apr 29, 2002	6.483	6.528	6.469	6.474	16,508	-0.01(-0.14%)
Apr 26, 2002	6.542	6.542	6.483	6.483	11,666	-0.02(-0.35%)
Apr 25, 2002	6.474	6.506	6.474	6.506	8,364	+0.04(+0.56%)
Apr 24, 2002	6.474	6.551	6.460	6.469	39,840	-0.00(-0.07%)
Apr 23, 2002	6.474	6.474	6.460	6.474	29,054	+0.01(+0.21%)
Apr 22, 2002	6.488	6.497	6.460	6.460	33,677	-0.04(-0.63%)
Apr 19, 2002	6.465	6.510	6.465	6.501	9,024	+0.05(+0.70%)
Apr 18, 2002	6.497	6.497	6.456	6.456	7,263	-0.02(-0.28%)
Apr 17, 2002	6.497	6.497	6.438	6.474	18,489	-0.02(-0.35%)
Apr 16, 2002	6.451	6.497	6.438	6.497	7,703	+0.01(+0.14%)
Apr 15, 2002	6.433	6.497	6.433	6.488	17,609	+0.01(+0.21%)
Apr 12, 2002	6.497	6.497	6.438	6.474	10,345	+0.02(+0.28%)
Apr 11, 2002	6.474	6.492	6.428	6.456	19,590	-0.05(-0.77%)
Apr 10, 2002	6.428	6.506	6.406	6.506	16,068	+0.01(+0.14%)
Apr 09, 2002	6.388	6.497	6.388	6.497	21,571	+0.08(+1.20%)
Apr 08, 2002	6.424	6.428	6.369	6.419	11,445	-0.02(-0.35%)
Apr 05, 2002	6.333	6.442	6.333	6.442	9,024	+0.11(+1.72%)
Apr 04, 2002	6.406	6.406	6.333	6.333	43,142	-0.05(-0.78%)
Apr 03, 2002	6.465	6.465	6.383	6.383	1,628,839	-0.08(-1.20%)
Apr 02, 2002	6.451	6.465	6.392	6.460	20,470	+0.05(+0.85%)
Apr 01, 2002	6.392	6.478	6.374	6.406	20,470	-0.03(-0.49%)
Mar 29, 2002	6.383	6.438	6.383	6.438	15,187	+0.00(+0.00%)
Mar 28, 2002	6.383	6.438	6.383	6.438	15,187	+0.08(+1.21%)
Mar 27, 2002	6.338	6.383	6.338	6.360	12,546	-0.02(-0.36%)
Mar 26, 2002	6.292	6.383	6.292	6.383	14,747	+0.09(+1.44%)
Mar 25, 2002	6.283	6.360	6.283	6.292	45,343	-0.04(-0.57%)
Mar 22, 2002	6.315	6.338	6.247	6.329	8,584	-0.03(-0.50%)
Mar 21, 2002	6.542	6.542	6.360	6.360	3,521,814	-0.14(-2.10%)
Mar 20, 2002	6.506	6.519	6.497	6.497	17,168	-0.01(-0.21%)
Mar 19, 2002	6.515	6.583	6.510	6.510	4,622	-0.08(-1.17%)
Mar 18, 2002	6.610	6.610	6.528	6.588	25,753	+0.00(+0.00%)
Mar 15, 2002	6.624	6.637	6.588	6.588	15,848	-0.02(-0.34%)
Mar 14, 2002	6.574	6.637	6.574	6.610	26,193	+0.04(+0.55%)
Mar 13, 2002	6.519	6.574	6.497	6.574	26,853	+0.05(+0.70%)
Mar 12, 2002	6.610	6.610	6.528	6.528	22,231	-0.04(-0.55%)
Mar 11, 2002	6.628	6.628	6.565	6.565	2,421	-0.05(-0.69%)
Mar 08, 2002	6.678	6.678	6.610	6.610	9,244	-0.04(-0.61%)
Mar 07, 2002	6.747	6.760	6.637	6.651	54,368	-0.05(-0.75%)
Mar 06, 2002	6.724	6.747	6.692	6.701	6,823	-0.04(-0.54%)
Mar 05, 2002	6.737	6.747	6.674	6.737	26,413	+0.01(+0.20%)
Mar 04, 2002	6.701	6.724	6.697	6.724	5,282	+0.01(+0.20%)
Mar 01, 2002	6.765	6.765	6.710	6.710	11,445	-0.03(-0.40%)
Feb 28, 2002	6.678	6.751	6.678	6.737	39,620	+0.05(+0.75%)
Feb 27, 2002	6.637	6.737	6.633	6.687	18,929	-0.00(-0.07%)
Feb 26, 2002	6.633	6.697	6.624	6.692	33,897	+0.05(+0.68%)
Feb 25, 2002	6.683	6.724	6.647	6.647	24,212	-0.03(-0.48%)
Feb 22, 2002	6.728	6.728	6.678	6.678	31,476	-0.11(-1.61%)
Feb 21, 2002	6.756	6.787	6.756	6.787	4,622	+0.05(+0.81%)
Feb 20, 2002	6.687	6.733	6.674	6.733	12,766	+0.03(+0.47%)
Feb 19, 2002	6.724	6.769	6.701	6.701	25,973	-0.02(-0.34%)
Feb 18, 2002	6.674	6.724	6.633	6.724	28,834	+0.00(+0.00%)
Feb 15, 2002	6.674	6.724	6.633	6.724	28,834	+0.04(+0.54%)
Feb 14, 2002	6.692	6.742	6.665	6.687	33,677	-0.05(-0.74%)
Feb 13, 2002	6.737	6.737	6.737	6.737	2,421	-0.03(-0.40%)
Feb 12, 2002	6.624	6.765	6.624	6.765	43,142	+0.07(+1.02%)
Feb 11, 2002	6.656	6.697	6.637	6.697	18,049	+0.00(+0.07%)
Feb 08, 2002	6.674	6.697	6.642	6.692	12,546	+0.01(+0.20%)
Feb 07, 2002	6.701	6.719	6.656	6.678	27,073	-0.05(-0.68%)
Feb 06, 2002	6.751	6.787	6.678	6.724	40,720	+0.03(+0.41%)
Feb 05, 2002	6.687	6.760	6.687	6.697	25,973	+0.01(+0.20%)
Feb 04, 2002	6.692	6.692	6.683	6.683	2,641	-0.01(-0.14%)
Feb 01, 2002	6.724	6.737	6.692	6.692	5,282	-0.03(-0.47%)
Jan 31, 2002	6.697	6.724	6.683	6.724	13,206	+0.05(+0.68%)
Jan 30, 2002	6.692	6.710	6.678	6.678	4,402	-0.01(-0.14%)
Jan 29, 2002	6.710	6.710	6.619	6.687	1,232,635	-0.02(-0.27%)
Jan 28, 2002	6.724	6.724	6.660	6.706	23,992	-0.02(-0.27%)
Jan 25, 2002	6.687	6.724	6.687	6.724	23,992	+0.08(+1.23%)
Jan 24, 2002	6.647	6.678	6.642	6.642	7,483	-0.06(-0.88%)
Jan 23, 2002	6.678	6.701	6.660	6.701	16,508	+0.00(+0.00%)
Jan 22, 2002	6.701	6.701	6.701	6.701	3,521	-0.00(-0.07%)
Jan 21, 2002	6.706	6.706	6.647	6.706	21,350	+0.00(+0.00%)
Jan 18, 2002	6.706	6.706	6.647	6.706	21,350	+0.00(+0.00%)
Jan 17, 2002	6.719	6.719	6.633	6.706	23,772	+0.03(+0.41%)
Jan 16, 2002	6.637	6.678	6.637	6.678	8,804	+0.05(+0.68%)
Jan 15, 2002	6.633	6.633	6.633	6.633	220	-0.03(-0.48%)
Jan 14, 2002	6.628	6.665	6.628	6.665	11,666	+0.10(+1.59%)
Jan 11, 2002	6.628	6.647	6.560	6.560	42,261	-0.07(-1.03%)
Jan 10, 2002	6.569	6.628	6.569	6.628	22,891	+0.08(+1.18%)
Jan 09, 2002	6.501	6.551	6.501	6.551	30,155	+0.33(+5.26%)

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.