Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	6.600	6.744	6.520	6.578	1,486,723	-0.01(-0.10%)
Oct 30, 2002	6.600	6.805	6.568	6.584	2,359,401	-0.03(-0.48%)
Oct 29, 2002	6.552	6.744	6.543	6.616	2,411,545	+0.29(+4.55%)
Oct 28, 2002	6.297	6.450	6.262	6.329	1,415,390	+0.02(+0.25%)
Oct 25, 2002	6.265	6.316	6.140	6.313	1,636,062	+0.03(+0.51%)
Oct 24, 2002	6.233	6.329	6.137	6.281	1,519,260	+0.07(+1.08%)
Oct 23, 2002	6.201	6.233	6.038	6.214	1,175,529	-0.02(-0.26%)
Oct 22, 2002	6.265	6.294	6.185	6.230	1,217,452	-0.05(-0.81%)
Oct 21, 2002	6.265	6.313	6.185	6.281	22,359,248	-0.00(-0.05%)
Oct 18, 2002	6.230	6.335	6.204	6.284	1,968,948	+0.05(+0.87%)
Oct 17, 2002	6.281	6.329	6.185	6.230	1,105,239	+0.03(+0.41%)
Oct 16, 2002	6.297	6.325	6.137	6.204	718,958	-0.19(-3.00%)
Oct 15, 2002	6.361	6.428	6.274	6.396	1,404,544	+0.09(+1.42%)
Oct 14, 2002	6.287	6.319	6.236	6.306	738,772	+0.01(+0.15%)
Oct 11, 2002	6.393	6.393	6.284	6.297	1,389,110	+0.02(+0.31%)
Oct 10, 2002	6.102	6.383	6.092	6.277	1,069,990	+0.16(+2.61%)
Oct 09, 2002	6.105	6.233	6.105	6.118	1,978,751	-0.06(-1.03%)
Oct 08, 2002	6.041	6.281	6.041	6.182	1,522,389	+0.18(+2.93%)
Oct 07, 2002	6.105	6.108	5.996	6.006	874,972	-0.14(-2.34%)
Oct 04, 2002	6.441	6.457	6.118	6.150	952,353	-0.24(-3.70%)
Oct 03, 2002	6.277	6.501	6.265	6.386	3,661,327	+0.11(+1.73%)
Oct 02, 2002	6.313	6.434	6.252	6.277	1,948,925	-0.08(-1.21%)
Oct 01, 2002	6.057	6.383	6.057	6.354	6,695,260	+0.35(+5.74%)
Sep 30, 2002	5.993	6.105	5.942	6.009	8,217,858	-0.03(-0.42%)
Sep 27, 2002	6.089	6.230	5.977	6.035	798,633	-0.08(-1.26%)
Sep 26, 2002	6.130	6.198	5.983	6.111	486,814	-0.02(-0.31%)
Sep 25, 2002	5.993	6.169	5.983	6.130	761,090	+0.17(+2.90%)
Sep 24, 2002	6.070	6.083	5.945	5.958	858,495	-0.11(-1.84%)
Sep 23, 2002	6.076	6.137	6.022	6.070	598,819	-0.00(-0.05%)
Sep 20, 2002	6.073	6.121	6.019	6.073	1,374,926	+0.02(+0.32%)
Sep 19, 2002	6.073	6.201	6.015	6.054	920,650	-0.09(-1.46%)
Sep 18, 2002	6.169	6.201	6.137	6.143	55,397,540	-0.07(-1.13%)
Sep 17, 2002	6.281	6.345	6.172	6.214	706,860	-0.02(-0.36%)
Sep 16, 2002	6.153	6.249	6.099	6.236	497,868	+0.08(+1.35%)
Sep 13, 2002	6.159	6.255	6.137	6.153	953,396	-0.02(-0.26%)
Sep 12, 2002	6.345	6.377	6.118	6.169	1,635,228	-0.21(-3.26%)
Sep 11, 2002	6.377	6.415	6.351	6.377	1,994,186	-0.04(-0.70%)
Sep 10, 2002	6.409	6.472	6.335	6.421	587,138	+0.04(+0.65%)
Sep 09, 2002	6.345	6.425	6.265	6.380	567,949	+0.04(+0.55%)
Sep 06, 2002	6.265	6.377	6.220	6.345	618,216	+0.14(+2.27%)
Sep 05, 2002	6.425	6.549	6.111	6.204	1,733,258	-0.23(-3.58%)
Sep 04, 2002	6.348	6.434	6.233	6.434	939,630	+0.09(+1.46%)
Sep 03, 2002	6.504	6.504	6.281	6.341	961,948	-0.24(-3.69%)
Aug 30, 2002	6.552	6.658	6.552	6.584	665,563	+0.00(+0.00%)
Aug 29, 2002	6.409	6.607	6.185	6.584	624,890	+0.13(+1.98%)
Aug 28, 2002	6.552	6.578	6.364	6.457	876,432	-0.13(-1.94%)
Aug 27, 2002	6.661	6.696	6.520	6.584	820,534	-0.07(-1.06%)
Aug 26, 2002	6.543	6.677	6.329	6.655	1,038,703	+0.12(+1.81%)
Aug 23, 2002	6.703	6.703	6.495	6.536	798,633	-0.17(-2.48%)
Aug 22, 2002	6.706	6.760	6.680	6.703	976,965	-0.00(-0.05%)
Aug 21, 2002	6.680	6.757	6.645	6.706	1,122,133	+0.07(+1.01%)
Aug 20, 2002	6.620	6.712	6.591	6.639	1,232,261	+0.04(+0.58%)
Aug 16, 2002	6.642	6.671	6.517	6.600	836,594	-0.04(-0.63%)
Aug 15, 2002	6.472	6.696	6.472	6.642	1,461,277	+0.18(+2.72%)
Aug 14, 2002	6.457	6.520	6.309	6.466	1,559,307	+0.02(+0.35%)
Aug 13, 2002	6.460	6.568	6.405	6.444	1,433,536	-0.02(-0.35%)
Aug 12, 2002	6.543	6.584	6.389	6.466	832,631	+0.28(+4.55%)
Aug 07, 2002	6.073	6.249	6.070	6.185	911,264	+0.13(+2.11%)
Aug 06, 2002	5.913	6.146	5.888	6.057	905,633	+0.21(+3.66%)
Aug 05, 2002	6.022	6.111	5.792	5.843	832,423	-0.18(-2.97%)
Aug 02, 2002	6.073	6.105	5.951	6.022	1,976,874	+0.08(+1.40%)
Aug 01, 2002	5.689	6.137	5.673	5.939	1,943,711	+0.31(+5.57%)
Jul 31, 2002	5.625	5.769	5.530	5.625	933,373	+0.00(+0.00%)
Jul 30, 2002	5.568	5.683	5.437	5.625	1,024,312	-0.02(-0.40%)
Jul 29, 2002	5.402	5.654	5.402	5.648	1,803,340	+0.21(+3.88%)
Jul 26, 2002	5.434	5.482	5.402	5.437	1,525,935	+0.00(+0.00%)
Jul 25, 2002	5.418	5.622	5.392	5.437	2,053,630	-0.05(-0.99%)
Jul 24, 2002	5.290	5.514	5.197	5.491	1,402,876	+0.17(+3.12%)
Jul 23, 2002	5.530	5.590	5.277	5.325	971,751	-0.25(-4.53%)
Jul 22, 2002	5.753	5.865	5.482	5.578	1,270,430	-0.24(-4.12%)
Jul 19, 2002	5.916	6.022	5.750	5.817	1,498,194	-0.30(-4.91%)
Jul 17, 2002	5.977	6.265	5.977	6.118	2,657,455	+0.29(+5.05%)
Jul 12, 2002	5.868	6.015	5.798	5.824	811,565	-0.04(-0.76%)
Jul 11, 2002	6.009	6.025	5.689	5.868	1,437,290	-0.17(-2.86%)
Jul 10, 2002	6.105	6.134	6.015	6.041	996,571	-0.09(-1.46%)
Jul 09, 2002	6.169	6.169	6.130	6.130	1,354,903	-0.04(-0.62%)
Jul 08, 2002	6.313	6.265	6.178	6.169	1,337,800	-0.14(-2.28%)
Jul 05, 2002	6.105	6.329	6.095	6.313	477,219	+0.24(+3.95%)
Jul 04, 2002	6.057	6.198	6.057	6.073	1,139,028	+0.00(+0.00%)
Jul 03, 2002	6.057	6.198	6.057	6.073	1,124,219	+0.01(+0.16%)
Jul 02, 2002	6.159	6.169	5.939	6.063	1,562,435	-0.10(-1.56%)
Jul 01, 2002	6.089	6.329	6.089	6.159	2,316,017	+0.06(+1.05%)
Jun 28, 2002	6.169	6.504	5.990	6.095	1,944,336	-0.05(-0.83%)
Jun 27, 2002	6.223	6.418	6.041	6.146	1,693,421	-0.04(-0.72%)
Jun 26, 2002	6.073	6.345	6.022	6.191	1,393,490	-0.14(-2.17%)
Jun 25, 2002	6.472	6.472	6.329	6.329	633,651	-0.22(-3.41%)
Jun 21, 2002	6.472	6.667	6.472	6.552	1,495,483	+0.00(+0.00%)
Jun 20, 2002	6.636	6.651	6.540	6.552	1,453,351	-0.08(-1.25%)
Jun 19, 2002	6.751	6.840	6.616	6.636	692,886	-0.12(-1.70%)
Jun 18, 2002	6.776	6.869	6.655	6.751	674,531	-0.01(-0.14%)
Jun 17, 2002	6.632	6.760	6.613	6.760	795,922	+0.16(+2.42%)
Jun 14, 2002	6.683	6.725	6.425	6.600	1,772,679	-0.29(-4.26%)
Jun 12, 2002	6.776	6.904	6.658	6.894	2,690,618	+0.13(+1.99%)
Jun 11, 2002	6.853	6.958	6.725	6.760	1,111,913	-0.08(-1.12%)
Jun 10, 2002	6.789	6.894	6.776	6.837	1,032,029	+0.01(+0.14%)
Jun 07, 2002	6.664	6.827	6.546	6.827	1,154,671	+0.08(+1.23%)
Jun 06, 2002	6.712	6.834	6.687	6.744	822,202	+0.04(+0.57%)
Jun 05, 2002	6.600	6.706	6.552	6.706	1,560,141	-0.01(-0.19%)
May 31, 2002	6.776	6.850	6.693	6.719	1,046,838	-0.04(-0.61%)
May 28, 2002	6.632	6.760	6.600	6.760	2,187,535	+0.24(+3.68%)
May 27, 2002	6.613	6.626	6.482	6.520	537,080	+0.00(+0.00%)
May 24, 2002	6.613	6.626	6.482	6.520	496,617	-0.12(-1.88%)
May 23, 2002	6.425	6.664	6.409	6.645	788,205	+0.24(+3.74%)
May 22, 2002	6.616	6.616	6.354	6.405	1,507,789	-0.19(-2.81%)
May 21, 2002	6.648	6.667	6.584	6.591	1,368,252	-0.04(-0.63%)
May 20, 2002	6.664	6.664	6.559	6.632	1,358,449	-0.03(-0.48%)
May 17, 2002	6.600	6.664	6.488	6.664	1,914,719	+0.09(+1.36%)
May 16, 2002	6.696	6.789	6.552	6.575	2,739,008	-0.10(-1.53%)
May 15, 2002	6.572	6.712	6.568	6.677	1,026,189	+0.08(+1.16%)
May 14, 2002	6.552	6.639	6.453	6.600	1,781,231	+0.11(+1.62%)
May 13, 2002	6.437	6.540	6.393	6.495	809,479	+0.06(+0.89%)
May 10, 2002	6.290	6.520	6.281	6.437	1,026,189	+0.15(+2.34%)
May 09, 2002	6.246	6.409	6.246	6.290	618,007	-0.04(-0.56%)
May 08, 2002	6.233	6.329	6.108	6.325	719,375	+0.12(+1.90%)
May 07, 2002	6.153	6.226	6.076	6.207	454,485	+0.02(+0.26%)
May 06, 2002	6.249	6.309	6.175	6.191	723,338	-0.04(-0.67%)
May 03, 2002	6.233	6.258	6.201	6.233	962,782	+0.00(+0.00%)
May 02, 2002	6.217	6.313	6.198	6.233	743,570	+0.03(+0.52%)
May 01, 2002	6.297	6.297	6.182	6.201	1,329,874	-0.13(-2.02%)
Apr 30, 2002	6.105	6.425	6.057	6.329	2,483,712	+0.32(+5.32%)
Apr 29, 2002	6.073	6.092	5.977	6.009	316,825	-0.06(-1.05%)
Apr 26, 2002	6.057	6.156	6.041	6.073	425,076	+0.01(+0.11%)
Apr 25, 2002	6.083	6.086	6.009	6.067	1,401,833	-0.02(-0.26%)
Apr 24, 2002	6.143	6.169	6.063	6.083	1,029,943	-0.04(-0.73%)
Apr 23, 2002	6.105	6.137	6.038	6.127	1,319,445	+0.02(+0.37%)
Apr 22, 2002	6.089	6.150	6.073	6.105	642,202	+0.00(+0.00%)
Apr 19, 2002	6.105	6.118	6.041	6.105	1,123,802	+0.04(+0.63%)
Apr 18, 2002	6.137	6.153	6.031	6.067	945,888	-0.04(-0.73%)
Apr 17, 2002	6.198	6.198	6.108	6.111	1,027,649	-0.09(-1.39%)
Apr 16, 2002	6.182	6.345	6.182	6.198	623,639	+0.02(+0.26%)
Apr 15, 2002	6.169	6.265	6.159	6.182	1,460,025	+0.04(+0.73%)
Apr 12, 2002	6.130	6.146	6.099	6.137	999,491	+0.01(+0.10%)
Apr 11, 2002	6.201	6.290	6.124	6.130	41,715	-0.03(-0.52%)
Apr 10, 2002	5.993	6.188	5.993	6.162	704,149	+0.15(+2.44%)
Apr 09, 2002	6.169	6.172	6.015	6.015	487,022	-0.16(-2.59%)
Apr 08, 2002	6.025	6.220	5.977	6.175	513,511	+0.13(+2.22%)
Apr 05, 2002	6.025	6.137	5.990	6.041	947,556	+0.02(+0.32%)
Apr 04, 2002	6.073	6.217	6.019	6.022	1,559,307	-0.07(-1.21%)
Apr 03, 2002	6.041	6.127	5.996	6.095	708,529	+0.02(+0.37%)
Apr 02, 2002	6.073	6.095	5.945	6.073	641,994	-0.03(-0.52%)
Apr 01, 2002	6.035	6.156	6.035	6.105	1,689,458	+0.13(+2.25%)
Mar 29, 2002	6.025	6.067	5.971	5.971	841,391	+0.00(+0.00%)
Mar 28, 2002	6.025	6.067	5.971	5.971	841,391	-0.03(-0.48%)
Mar 27, 2002	6.233	6.233	5.993	5.999	586,930	-0.19(-3.00%)
Mar 26, 2002	6.025	6.226	6.025	6.185	1,110,453	+0.18(+2.93%)
Mar 25, 2002	5.945	6.146	5.913	6.009	943,385	+0.04(+0.59%)
Mar 22, 2002	5.913	6.041	5.865	5.974	852,654	+0.09(+1.58%)
Mar 21, 2002	5.929	5.942	5.757	5.881	412,561	-0.06(-1.08%)
Mar 20, 2002	5.945	6.057	5.916	5.945	1,613,536	+0.00(+0.00%)
Mar 19, 2002	5.578	5.990	5.555	5.945	2,214,441	+0.40(+7.27%)
Mar 18, 2002	5.594	5.625	5.482	5.542	1,291,079	-0.01(-0.17%)
Mar 15, 2002	5.600	5.609	5.514	5.552	1,330,291	-0.05(-0.86%)
Mar 14, 2002	5.402	5.657	5.402	5.600	1,575,993	+0.04(+0.69%)
Mar 13, 2002	5.609	5.657	5.546	5.562	1,881,138	-0.07(-1.25%)
Mar 12, 2002	5.760	5.760	5.565	5.632	2,670,178	-0.15(-2.54%)
Mar 11, 2002	5.785	5.833	5.753	5.779	1,088,553	-0.01(-0.11%)
Mar 08, 2002	5.961	5.977	5.763	5.785	1,476,920	-0.14(-2.43%)
Mar 07, 2002	5.932	6.041	5.888	5.929	860,163	-0.02(-0.27%)
Mar 06, 2002	5.833	5.977	5.804	5.945	946,513	+0.05(+0.81%)
Mar 05, 2002	5.897	5.951	5.865	5.897	982,388	-0.04(-0.75%)
Mar 04, 2002	5.849	5.942	5.849	5.942	1,154,463	+0.14(+2.48%)
Mar 01, 2002	5.734	5.811	5.721	5.798	935,667	+0.06(+1.06%)
Feb 28, 2002	5.769	5.772	5.715	5.737	1,060,604	-0.05(-0.94%)
Feb 27, 2002	5.578	5.849	5.578	5.792	1,535,738	+0.23(+4.20%)
Feb 26, 2002	5.578	5.670	5.517	5.558	1,292,122	+0.01(+0.11%)
Feb 25, 2002	5.657	5.689	5.498	5.552	832,840	-0.07(-1.25%)
Feb 22, 2002	5.530	5.625	5.514	5.622	1,591,427	+0.06(+1.09%)
Feb 21, 2002	5.562	5.590	5.536	5.562	1,777,268	-0.02(-0.29%)
Feb 20, 2002	5.581	5.625	5.546	5.578	1,460,025	+0.03(+0.52%)
Feb 19, 2002	5.530	5.578	5.491	5.549	1,320,697	-0.04(-0.80%)
Feb 18, 2002	5.546	5.635	5.530	5.594	1,205,355	+0.00(+0.00%)
Feb 15, 2002	5.546	5.635	5.530	5.594	1,204,521	+0.06(+1.16%)
Feb 14, 2002	5.386	5.657	5.386	5.530	2,851,221	+0.15(+2.79%)
Feb 13, 2002	5.370	5.418	5.354	5.379	1,389,527	-0.02(-0.30%)
Feb 12, 2002	5.418	5.437	5.370	5.395	929,201	-0.04(-0.71%)
Feb 11, 2002	5.427	5.472	5.402	5.434	1,635,854	+0.01(+0.12%)
Feb 08, 2002	5.418	5.450	5.395	5.427	1,069,781	+0.01(+0.18%)
Feb 07, 2002	5.395	5.450	5.357	5.418	1,843,803	+0.02(+0.41%)
Feb 06, 2002	5.399	5.399	5.357	5.395	1,410,384	-0.00(-0.06%)
Feb 05, 2002	5.258	5.424	5.258	5.399	1,370,338	+0.04(+0.84%)
Feb 04, 2002	5.306	5.434	5.258	5.354	146,002	-0.07(-1.35%)
Feb 01, 2002	5.514	5.514	5.354	5.427	5,003,716	-0.13(-2.41%)
Jan 31, 2002	5.434	5.753	5.402	5.562	5,077,969	-0.30(-5.07%)
Jan 30, 2002	6.076	6.076	5.785	5.859	2,515,415	-0.21(-3.53%)
Jan 29, 2002	6.073	6.121	6.047	6.073	1,627,511	+0.00(+0.00%)
Jan 28, 2002	6.217	6.220	6.073	6.073	1,844,220	-0.14(-2.31%)
Jan 25, 2002	6.178	6.230	6.153	6.217	759,004	+0.04(+0.62%)
Jan 24, 2002	6.220	6.233	6.153	6.178	488,274	-0.02(-0.26%)
Jan 23, 2002	6.198	6.265	6.194	6.194	910,221	-0.00(-0.05%)
Jan 22, 2002	6.217	6.249	6.153	6.198	917,104	+0.02(+0.26%)
Jan 21, 2002	6.201	6.201	6.134	6.182	736,270	+0.00(+0.00%)
Jan 18, 2002	6.201	6.201	6.134	6.182	718,749	-0.05(-0.77%)
Jan 17, 2002	6.233	6.233	6.137	6.230	591,101	-0.02(-0.26%)
Jan 16, 2002	6.233	6.348	6.201	6.246	1,236,850	+0.01(+0.21%)
Jan 15, 2002	6.207	6.246	6.089	6.233	960,279	+0.03(+0.41%)
Jan 14, 2002	6.194	6.294	6.169	6.207	758,379	+0.04(+0.62%)
Jan 11, 2002	6.073	6.210	6.057	6.169	523,106	+0.10(+1.58%)
Jan 10, 2002	6.175	6.175	6.028	6.073	1,673,189	-0.31(-4.86%)

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.