Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	6.798	6.940	6.719	6.893	457,409	+0.06(+0.83%)
Sep 27, 2002	6.940	6.950	6.806	6.836	388,078	-0.15(-2.17%)
Sep 26, 2002	6.950	6.995	6.925	6.988	604,591	+0.04(+0.54%)
Sep 25, 2002	6.921	6.967	6.836	6.950	386,903	+0.12(+1.80%)
Sep 24, 2002	6.882	6.899	6.819	6.827	631,912	-0.10(-1.47%)
Sep 23, 2002	6.831	6.959	6.802	6.929	710,056	+0.31(+4.69%)
Sep 20, 2002	6.713	6.713	6.592	6.619	488,255	-0.07(-1.02%)
Sep 19, 2002	6.676	6.772	6.666	6.687	321,684	-0.08(-1.23%)
Sep 18, 2002	6.785	6.814	6.685	6.770	353,412	-0.01(-0.17%)
Sep 17, 2002	6.846	6.870	6.749	6.781	613,698	-0.06(-0.83%)
Sep 16, 2002	6.804	6.859	6.778	6.838	288,194	+0.01(+0.17%)
Sep 13, 2002	6.831	6.912	6.806	6.827	881,328	+0.01(+0.14%)
Sep 12, 2002	6.972	6.980	6.817	6.817	399,829	-0.11(-1.56%)
Sep 11, 2002	6.997	6.997	6.923	6.925	151,588	+0.04(+0.60%)
Sep 10, 2002	6.969	6.971	6.855	6.884	456,234	-0.04(-0.63%)
Sep 09, 2002	6.918	6.918	6.865	6.927	584,908	+0.02(+0.36%)
Sep 06, 2002	6.969	6.969	6.872	6.902	472,098	+0.02(+0.28%)
Sep 05, 2002	6.780	6.918	6.768	6.884	6,316,185	+0.11(+1.65%)
Sep 04, 2002	6.676	6.795	6.676	6.772	904,242	+0.11(+1.70%)
Sep 03, 2002	6.789	6.789	6.647	6.659	297,888	-0.24(-3.43%)
Aug 30, 2002	6.855	6.937	6.832	6.895	267,042	+0.13(+1.99%)
Aug 29, 2002	6.751	6.795	6.732	6.761	318,453	-0.05(-0.75%)
Aug 28, 2002	6.912	6.914	6.764	6.812	303,470	-0.12(-1.75%)
Aug 27, 2002	6.948	6.997	6.897	6.933	373,976	+0.11(+1.66%)
Aug 26, 2002	6.865	6.902	6.740	6.819	585,789	-0.05(-0.72%)
Aug 23, 2002	6.969	6.969	6.840	6.868	431,850	-0.11(-1.57%)
Aug 22, 2002	6.959	7.018	6.919	6.978	307,289	+0.02(+0.33%)
Aug 21, 2002	7.069	7.073	6.897	6.955	535,553	+0.05(+0.77%)
Aug 20, 2002	6.988	6.999	6.895	6.902	463,284	-0.08(-1.08%)
Aug 16, 2002	6.997	7.069	6.969	6.978	420,099	-0.06(-0.91%)
Aug 15, 2002	7.101	7.109	6.993	7.042	269,686	+0.02(+0.22%)
Aug 14, 2002	7.120	7.120	6.914	7.027	508,820	+0.09(+1.28%)
Aug 13, 2002	6.901	7.029	6.874	6.938	314,340	-0.06(-0.81%)
Aug 12, 2002	7.010	7.035	6.908	6.995	354,000	+0.24(+3.61%)
Aug 07, 2002	6.814	6.825	6.602	6.751	997,663	-0.07(-0.97%)
Aug 06, 2002	6.821	6.948	6.812	6.817	746,191	+0.14(+2.07%)
Aug 05, 2002	6.836	6.901	6.674	6.679	576,976	-0.15(-2.19%)
Aug 02, 2002	6.802	6.906	6.761	6.829	1,141,320	+0.33(+5.12%)
Aug 01, 2002	6.736	6.755	6.496	6.496	1,009,120	-0.12(-1.74%)
Jul 31, 2002	6.558	6.681	6.507	6.611	1,675,992	+0.50(+8.24%)
Jul 30, 2002	6.203	6.203	6.086	6.108	506,469	-0.04(-0.62%)
Jul 29, 2002	6.095	6.165	6.069	6.146	497,362	+0.24(+4.03%)
Jul 26, 2002	5.938	5.985	5.834	5.908	728,858	-0.06(-0.98%)
Jul 25, 2002	5.900	6.080	5.834	5.966	1,373,990	+0.16(+2.70%)
Jul 24, 2002	5.560	5.813	5.450	5.809	1,178,335	+0.16(+2.88%)
Jul 23, 2002	5.785	5.826	5.617	5.647	718,576	-0.20(-3.37%)
Jul 22, 2002	6.014	6.029	5.721	5.843	1,430,395	-0.44(-7.07%)
Jul 19, 2002	6.299	6.345	5.985	6.288	2,295,272	-0.12(-1.92%)
Jul 17, 2002	6.430	6.524	6.379	6.411	1,242,672	-0.13(-2.02%)
Jul 12, 2002	6.598	6.600	6.505	6.543	584,320	-0.11(-1.59%)
Jul 11, 2002	6.694	6.744	6.581	6.649	1,021,165	+0.01(+0.17%)
Jul 10, 2002	6.742	6.817	6.600	6.638	1,146,608	-0.26(-3.73%)
Jul 09, 2002	6.991	7.016	6.884	6.895	339,898	-0.08(-1.09%)
Jul 08, 2002	6.963	6.971	6.963	6.971	230,614	+0.01(+0.11%)
Jul 05, 2002	6.823	6.963	6.823	6.963	214,456	+0.10(+1.46%)
Jul 04, 2002	6.874	6.955	6.802	6.863	523,802	+0.00(+0.00%)
Jul 03, 2002	6.874	6.955	6.802	6.863	523,802	-0.04(-0.52%)
Jul 02, 2002	6.950	7.005	6.812	6.899	381,615	-0.07(-1.00%)
Jul 01, 2002	6.978	7.080	6.969	6.969	333,729	+0.06(+0.90%)
Jun 28, 2002	6.897	6.999	6.897	6.906	507,645	+0.08(+1.22%)
Jun 27, 2002	6.751	6.870	6.640	6.823	409,230	+0.11(+1.63%)
Jun 26, 2002	6.687	6.721	6.640	6.713	528,503	+0.08(+1.14%)
Jun 25, 2002	6.634	6.727	6.604	6.638	703,006	-0.03(-0.40%)
Jun 21, 2002	6.694	6.723	6.655	6.664	299,064	-0.07(-1.01%)
Jun 20, 2002	6.685	6.768	6.668	6.732	571,394	+0.05(+0.76%)
Jun 19, 2002	6.755	6.755	6.645	6.681	592,252	-0.11(-1.59%)
Jun 18, 2002	6.817	6.817	6.740	6.789	267,923	-0.04(-0.55%)
Jun 17, 2002	6.696	6.834	6.694	6.827	294,657	+0.14(+2.15%)
Jun 14, 2002	6.676	6.723	6.575	6.683	750,304	-0.27(-3.84%)
Jun 12, 2002	6.965	7.016	6.876	6.950	529,972	-0.04(-0.51%)
Jun 11, 2002	6.974	7.042	6.971	6.986	328,441	+0.02(+0.27%)
Jun 10, 2002	6.995	7.014	6.965	6.967	260,873	+0.02(+0.24%)
Jun 07, 2002	6.950	6.978	6.893	6.950	312,577	-0.05(-0.76%)
Jun 06, 2002	6.978	7.035	6.978	7.003	321,391	-0.01(-0.19%)
Jun 05, 2002	6.940	7.039	6.931	7.016	410,698	+0.00(+0.00%)
May 31, 2002	7.037	7.063	6.997	7.016	283,493	+0.09(+1.37%)
May 28, 2002	6.957	6.959	6.902	6.921	216,806	-0.01(-0.14%)
May 27, 2002	6.980	6.999	6.921	6.931	605,766	+0.00(+0.00%)
May 24, 2002	6.980	6.999	6.921	6.931	605,766	+0.00(+0.05%)
May 23, 2002	6.912	6.950	6.865	6.927	261,460	-0.03(-0.49%)
May 22, 2002	6.872	6.971	6.872	6.961	358,700	+0.13(+1.94%)
May 21, 2002	6.834	6.874	6.798	6.829	1,569,351	-0.09(-1.28%)
May 20, 2002	6.948	6.948	6.897	6.918	232,670	-0.08(-1.14%)
May 17, 2002	6.999	6.999	6.937	6.997	1,087,265	-0.03(-0.46%)
May 16, 2002	7.025	7.054	6.952	7.029	552,886	+0.01(+0.16%)
May 15, 2002	7.006	7.071	6.989	7.018	914,231	-0.09(-1.28%)
May 14, 2002	7.016	7.148	6.997	7.109	1,052,012	-0.21(-2.87%)
May 13, 2002	7.196	7.362	7.196	7.319	391,309	+0.25(+3.48%)
May 10, 2002	7.114	7.133	7.046	7.073	386,903	+0.08(+1.08%)
May 09, 2002	7.012	7.020	6.972	6.997	5,699,255	-0.04(-0.54%)
May 08, 2002	7.020	7.054	6.969	7.035	449,477	-0.03(-0.43%)
May 07, 2002	7.120	7.120	7.035	7.065	626,330	+0.03(+0.46%)
May 06, 2002	7.052	7.065	7.001	7.033	213,281	-0.04(-0.53%)
May 03, 2002	7.054	7.088	7.016	7.071	318,453	+0.02(+0.24%)
May 02, 2002	6.999	7.078	6.982	7.054	309,052	-0.01(-0.13%)
May 01, 2002	7.054	7.114	7.006	7.063	673,334	+0.15(+2.19%)
Apr 30, 2002	6.880	6.952	6.876	6.912	571,394	+0.23(+3.48%)
Apr 29, 2002	6.676	6.704	6.628	6.679	685,673	+0.11(+1.64%)
Apr 26, 2002	6.581	6.602	6.532	6.572	1,096,078	+0.18(+2.84%)
Apr 25, 2002	6.430	6.430	6.379	6.390	377,208	+0.03(+0.54%)
Apr 24, 2002	6.405	6.428	6.356	6.356	360,463	-0.12(-1.87%)
Apr 23, 2002	6.517	6.534	6.477	6.477	490,899	+0.05(+0.79%)
Apr 22, 2002	6.437	6.486	6.416	6.426	361,932	+0.06(+1.01%)
Apr 19, 2002	6.373	6.409	6.354	6.362	194,185	+0.07(+1.14%)
Apr 18, 2002	6.346	6.354	6.271	6.290	244,715	+0.02(+0.33%)
Apr 17, 2002	6.326	6.329	6.250	6.269	298,770	-0.06(-0.96%)
Apr 16, 2002	6.275	6.329	6.275	6.329	285,844	+0.12(+1.92%)
Apr 15, 2002	6.294	6.307	6.208	6.210	304,058	-0.05(-0.79%)
Apr 12, 2002	6.271	6.294	6.250	6.260	174,796	+0.09(+1.41%)
Apr 11, 2002	6.241	6.275	6.165	6.172	411,874	-0.05(-0.82%)
Apr 10, 2002	6.144	6.246	6.144	6.224	277,618	+0.10(+1.57%)
Apr 09, 2002	6.093	6.127	6.082	6.127	322,566	+0.04(+0.65%)
Apr 08, 2002	6.012	6.089	6.012	6.087	273,799	-0.01(-0.19%)
Apr 05, 2002	6.101	6.127	6.080	6.099	270,273	+0.03(+0.47%)
Apr 04, 2002	6.044	6.099	6.023	6.070	569,631	+0.05(+0.82%)
Apr 03, 2002	6.069	6.093	6.021	6.021	259,110	-0.09(-1.45%)
Apr 02, 2002	6.080	6.150	6.014	6.110	466,810	-0.01(-0.22%)
Apr 01, 2002	6.033	6.144	6.027	6.123	269,098	+0.13(+2.15%)
Mar 29, 2002	6.082	6.118	5.995	5.995	386,021	+0.00(+0.00%)
Mar 28, 2002	6.082	6.118	5.995	5.995	386,021	-0.08(-1.28%)
Mar 27, 2002	6.036	6.089	6.023	6.072	342,542	-0.04(-0.59%)
Mar 26, 2002	6.099	6.133	6.059	6.108	1,121,930	-0.12(-1.97%)
Mar 25, 2002	6.278	6.278	6.224	6.231	32,902,918	-0.08(-1.32%)
Mar 22, 2002	6.299	6.326	6.256	6.314	388,959	-0.01(-0.18%)
Mar 21, 2002	6.343	6.346	6.290	6.326	239,721	-0.02(-0.30%)
Mar 20, 2002	6.373	6.403	6.329	6.345	215,631	-0.01(-0.12%)
Mar 19, 2002	6.401	6.420	6.297	6.352	688,023	+0.07(+1.14%)
Mar 18, 2002	6.265	6.286	6.233	6.280	341,955	-0.02(-0.36%)
Mar 15, 2002	6.241	6.329	6.203	6.303	1,260,005	-0.06(-0.89%)
Mar 14, 2002	6.328	6.367	6.316	6.360	592,546	+0.04(+0.69%)
Mar 13, 2002	6.258	6.382	6.250	6.316	273,799	+0.04(+0.60%)
Mar 12, 2002	6.260	6.341	6.214	6.278	429,206	+0.02(+0.30%)
Mar 11, 2002	6.212	6.260	6.186	6.260	306,702	+0.01(+0.12%)
Mar 08, 2002	6.314	6.333	6.222	6.252	466,810	-0.05(-0.78%)
Mar 07, 2002	6.260	6.307	6.218	6.301	388,078	-0.09(-1.48%)
Mar 06, 2002	6.326	6.428	6.326	6.396	203,293	+0.05(+0.71%)
Mar 05, 2002	6.382	6.401	6.345	6.350	216,219	-0.04(-0.65%)
Mar 04, 2002	6.373	6.428	6.335	6.392	270,861	-0.01(-0.15%)
Mar 01, 2002	6.297	6.418	6.297	6.401	236,489	+0.05(+0.83%)
Feb 28, 2002	6.373	6.418	6.316	6.348	855,769	-0.03(-0.53%)
Feb 27, 2002	6.405	6.456	6.326	6.382	1,332,568	+0.00(+0.03%)
Feb 26, 2002	6.399	6.401	6.316	6.381	184,785	-0.09(-1.46%)
Feb 25, 2002	6.515	6.515	6.399	6.475	651,889	-0.05(-0.81%)
Feb 22, 2002	6.439	6.556	6.428	6.528	487,374	+0.10(+1.56%)
Feb 21, 2002	6.413	6.513	6.413	6.428	306,114	+0.01(+0.21%)
Feb 20, 2002	6.328	6.418	6.309	6.415	447,714	+0.10(+1.56%)
Feb 19, 2002	6.301	6.373	6.288	6.316	295,538	-0.10(-1.59%)
Feb 18, 2002	6.382	6.454	6.382	6.418	360,757	+0.00(+0.00%)
Feb 15, 2002	6.382	6.454	6.382	6.418	360,757	+0.05(+0.77%)
Feb 14, 2002	6.345	6.411	6.345	6.369	269,392	-0.06(-0.97%)
Feb 13, 2002	6.475	6.490	6.432	6.432	478,561	+0.10(+1.52%)
Feb 12, 2002	6.362	6.382	6.320	6.335	621,336	+0.05(+0.72%)
Feb 11, 2002	6.278	6.303	6.248	6.290	903,948	+0.12(+1.87%)
Feb 08, 2002	6.165	6.178	6.127	6.174	178,322	+0.01(+0.15%)
Feb 07, 2002	6.184	6.214	6.152	6.165	155,701	-0.01(-0.09%)
Feb 06, 2002	6.188	6.227	6.165	6.171	407,761	+0.00(+0.03%)
Feb 05, 2002	6.278	6.294	6.169	6.169	435,963	-0.09(-1.45%)
Feb 04, 2002	6.231	6.318	6.225	6.260	328,735	+0.02(+0.30%)
Feb 01, 2002	6.256	6.260	6.212	6.241	237,077	+0.05(+0.86%)
Jan 31, 2002	6.099	6.203	6.084	6.188	513,814	+0.10(+1.61%)
Jan 30, 2002	6.004	6.137	6.004	6.089	456,821	+0.13(+2.19%)
Jan 29, 2002	6.033	6.038	5.957	5.959	482,674	-0.13(-2.17%)
Jan 28, 2002	6.023	6.091	6.008	6.091	319,922	-0.01(-0.19%)
Jan 25, 2002	6.097	6.108	6.067	6.103	237,077	-0.10(-1.65%)
Jan 24, 2002	6.224	6.235	6.010	6.205	227,088	-0.02(-0.24%)
Jan 23, 2002	6.252	6.269	6.193	6.220	885,147	-0.01(-0.09%)
Jan 22, 2002	6.205	6.263	6.184	6.225	317,571	+0.07(+1.14%)
Jan 21, 2002	6.127	6.201	6.127	6.155	943,902	+0.00(+0.00%)
Jan 18, 2002	6.127	6.201	6.127	6.155	943,902	+0.00(+0.00%)
Jan 17, 2002	6.129	6.182	6.120	6.155	493,250	+0.05(+0.80%)
Jan 16, 2002	6.137	6.165	6.106	6.106	239,427	-0.02(-0.34%)
Jan 15, 2002	6.108	6.146	6.103	6.127	239,721	+0.06(+0.93%)
Jan 14, 2002	6.059	6.089	6.033	6.070	282,906	-0.00(-0.03%)
Jan 11, 2002	6.050	6.101	6.050	6.072	575,213	-0.01(-0.22%)
Jan 10, 2002	6.050	6.104	6.046	6.086	312,871	-0.21(-3.28%)

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.