Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	6.714	6.983	6.694	6.862	113,428	+0.27(+4.02%)
Mar 28, 2003	6.774	6.794	6.593	6.597	60,942	-0.36(-5.14%)
Mar 27, 2003	6.613	7.031	6.613	6.955	136,312	+0.33(+4.91%)
Mar 26, 2003	6.573	6.722	6.569	6.629	48,754	+0.15(+2.36%)
Mar 25, 2003	6.545	6.569	6.432	6.476	88,802	+0.15(+2.35%)
Mar 24, 2003	6.352	6.416	6.328	6.328	33,331	-0.02(-0.38%)
Mar 21, 2003	6.328	6.408	6.292	6.352	78,355	+0.03(+0.44%)
Mar 20, 2003	6.324	6.368	6.207	6.324	137,805	+0.18(+2.88%)
Mar 19, 2003	6.380	6.412	6.030	6.147	99,000	-0.09(-1.48%)
Mar 18, 2003	6.187	6.243	6.091	6.239	42,535	+0.21(+3.40%)
Mar 17, 2003	5.918	6.171	5.918	6.034	73,380	+0.20(+3.37%)
Mar 14, 2003	5.926	6.058	5.833	5.837	43,281	-0.12(-1.96%)
Mar 13, 2003	5.962	5.962	5.829	5.954	22,138	-0.05(-0.80%)
Mar 12, 2003	6.030	6.050	5.837	6.002	27,610	-0.17(-2.74%)
Mar 11, 2003	6.139	6.231	6.139	6.171	27,859	+0.02(+0.33%)
Mar 10, 2003	6.332	6.332	6.091	6.151	92,284	-0.26(-4.08%)
Mar 07, 2003	6.255	6.509	6.255	6.412	58,952	+0.34(+5.63%)
Mar 06, 2003	5.950	6.159	5.950	6.070	124,621	+0.04(+0.67%)
Mar 05, 2003	5.918	6.038	5.918	6.030	70,892	+0.28(+4.90%)
Mar 04, 2003	5.825	5.918	5.741	5.749	78,106	+0.05(+0.92%)
Mar 03, 2003	5.705	5.809	5.693	5.697	32,336	+0.00(+0.00%)
Feb 28, 2003	5.753	5.753	5.693	5.697	13,929	-0.08(-1.46%)
Feb 27, 2003	5.926	5.926	5.733	5.781	55,470	-0.18(-3.03%)
Feb 26, 2003	6.062	6.062	5.910	5.962	82,334	-0.11(-1.79%)
Feb 25, 2003	5.982	6.091	5.982	6.070	175,614	+0.37(+6.41%)
Feb 24, 2003	5.685	5.769	5.664	5.705	45,769	+0.04(+0.64%)
Feb 21, 2003	5.705	5.765	5.592	5.668	238,547	-0.04(-0.70%)
Feb 20, 2003	5.733	5.769	5.648	5.709	27,859	+0.04(+0.71%)
Feb 19, 2003	5.697	5.773	5.644	5.668	338,792	-0.07(-1.19%)
Feb 18, 2003	5.737	5.813	5.664	5.737	34,326	-0.07(-1.25%)
Feb 14, 2003	5.749	5.849	5.729	5.809	171,386	+0.12(+2.05%)
Feb 13, 2003	5.689	5.785	5.656	5.693	149,993	+0.04(+0.78%)
Feb 12, 2003	5.668	5.753	5.648	5.648	24,625	-0.11(-1.89%)
Feb 11, 2003	5.785	5.926	5.757	5.757	81,837	-0.25(-4.15%)
Feb 10, 2003	5.942	6.070	5.886	6.006	46,266	-0.06(-1.06%)
Feb 07, 2003	6.211	6.215	6.030	6.070	36,565	-0.18(-2.89%)
Feb 06, 2003	6.191	6.255	6.131	6.251	33,580	-0.02(-0.32%)
Feb 05, 2003	6.046	6.271	6.046	6.271	29,352	+0.19(+3.17%)
Feb 04, 2003	6.091	6.091	5.906	6.078	21,392	-0.19(-3.08%)
Feb 03, 2003	6.103	6.308	6.103	6.271	50,246	+0.16(+2.63%)
Jan 31, 2003	6.087	6.231	6.030	6.111	29,352	+0.01(+0.20%)
Jan 30, 2003	6.131	6.187	6.095	6.099	27,859	-0.21(-3.25%)
Jan 29, 2003	6.292	6.312	6.171	6.304	24,625	-0.01(-0.13%)
Jan 28, 2003	6.151	6.324	6.151	6.312	31,093	-0.04(-0.70%)
Jan 27, 2003	6.288	6.384	6.215	6.356	33,829	+0.10(+1.67%)
Jan 24, 2003	6.231	6.352	6.187	6.251	237,055	-0.16(-2.45%)
Jan 23, 2003	6.372	6.497	6.219	6.408	153,476	+0.08(+1.21%)
Jan 22, 2003	6.143	6.344	6.091	6.332	199,743	+0.24(+3.96%)
Jan 21, 2003	6.151	6.151	6.034	6.091	73,877	-0.28(-4.42%)
Jan 17, 2003	6.271	6.472	6.247	6.372	168,649	-0.10(-1.55%)
Jan 16, 2003	6.432	6.509	6.412	6.472	42,038	+0.14(+2.16%)
Jan 15, 2003	6.191	6.352	6.191	6.336	74,375	+0.12(+2.01%)
Jan 14, 2003	6.042	6.211	6.042	6.211	66,415	+0.20(+3.34%)
Jan 13, 2003	6.002	6.111	5.910	6.010	409,436	+0.30(+5.28%)
Jan 10, 2003	5.705	5.809	5.676	5.709	41,043	+0.02(+0.28%)
Jan 09, 2003	5.721	5.721	5.680	5.693	19,650	+0.23(+4.27%)
Jan 08, 2003	5.427	5.467	5.355	5.459	45,520	-0.23(-4.10%)
Jan 07, 2003	5.628	5.709	5.540	5.693	65,171	-0.16(-2.68%)
Jan 06, 2003	5.632	5.849	5.628	5.849	81,837	+0.33(+6.05%)
Jan 03, 2003	5.488	5.588	5.488	5.516	43,281	+0.08(+1.40%)
Jan 02, 2003	5.387	5.455	5.307	5.439	22,635	-0.10(-1.74%)
Dec 31, 2002	5.528	5.536	5.387	5.536	44,028	+0.03(+0.58%)
Dec 30, 2002	5.327	5.588	5.246	5.504	121,139	+0.28(+5.31%)
Dec 27, 2002	5.270	5.371	5.226	5.226	33,083	-0.08(-1.59%)
Dec 26, 2002	5.383	5.383	5.258	5.311	10,447	-0.04(-0.68%)
Dec 24, 2002	5.415	5.415	5.347	5.347	1,989	-0.08(-1.48%)
Dec 23, 2002	5.246	5.504	5.246	5.427	64,922	-0.10(-1.75%)
Dec 20, 2002	5.226	5.548	5.218	5.524	60,196	+0.11(+2.00%)
Dec 19, 2002	5.427	5.540	5.391	5.415	75,867	-0.08(-1.54%)
Dec 18, 2002	5.323	5.556	5.323	5.500	136,810	+0.31(+5.96%)
Dec 17, 2002	5.226	5.307	5.106	5.190	91,289	-0.30(-5.42%)
Dec 16, 2002	5.459	5.496	5.327	5.488	28,854	+0.00(+0.00%)
Dec 13, 2002	5.552	5.556	5.407	5.488	242,776	-0.15(-2.71%)
Dec 12, 2002	5.628	5.689	5.588	5.640	127,855	-0.03(-0.50%)
Dec 11, 2002	5.544	5.729	5.500	5.668	190,042	+0.04(+0.64%)
Dec 10, 2002	5.508	5.648	5.467	5.632	77,608	+0.12(+2.26%)
Dec 09, 2002	5.584	5.648	5.459	5.508	32,585	-0.06(-1.08%)
Dec 06, 2002	5.729	5.729	5.568	5.568	17,163	-0.16(-2.81%)
Dec 05, 2002	5.902	5.902	5.668	5.729	52,734	-0.17(-2.93%)
Dec 04, 2002	5.761	5.910	5.761	5.902	39,301	+0.36(+6.53%)
Dec 03, 2002	5.620	5.628	5.475	5.540	89,548	-0.29(-4.97%)
Dec 02, 2002	5.869	5.950	5.749	5.829	159,446	-0.22(-3.65%)
Nov 29, 2002	6.030	6.111	5.817	6.050	284,316	+1.54(+34.26%)
Nov 27, 2002	4.603	4.615	4.442	4.507	29,352	-0.11(-2.44%)
Nov 26, 2002	4.583	4.623	4.503	4.619	70,146	+0.00(+0.09%)
Nov 25, 2002	4.615	4.683	4.583	4.615	14,676	+0.04(+0.88%)
Nov 22, 2002	4.543	4.643	4.422	4.575	69,151	+0.01(+0.18%)
Nov 21, 2002	4.531	4.587	4.462	4.567	30,098	+0.04(+0.98%)
Nov 20, 2002	4.487	4.563	4.370	4.523	71,638	-0.08(-1.75%)
Nov 19, 2002	4.511	4.643	4.511	4.603	124,124	+0.15(+3.34%)
Nov 18, 2002	4.503	4.523	4.402	4.454	51,739	-0.01(-0.18%)
Nov 15, 2002	4.342	4.462	4.310	4.462	42,286	+0.04(+0.82%)
Nov 14, 2002	4.414	4.438	4.342	4.426	17,909	-0.04(-0.81%)
Nov 13, 2002	4.495	4.495	4.422	4.462	34,575	-0.06(-1.25%)
Nov 12, 2002	4.406	4.583	4.406	4.519	43,530	+0.22(+5.05%)
Nov 11, 2002	4.503	4.503	4.294	4.302	89,797	-0.20(-4.38%)
Nov 08, 2002	4.555	4.555	4.462	4.499	29,849	-0.12(-2.70%)
Nov 07, 2002	4.663	4.732	4.547	4.623	113,179	+0.08(+1.68%)
Nov 06, 2002	4.422	4.563	4.410	4.547	75,618	+0.20(+4.53%)
Nov 05, 2002	4.362	4.422	4.330	4.350	138,800	+0.13(+3.05%)
Nov 04, 2002	4.229	4.302	4.173	4.221	104,970	+0.10(+2.54%)
Nov 01, 2002	3.968	4.117	3.952	4.117	70,643	-0.03(-0.68%)
Oct 31, 2002	4.221	4.269	4.133	4.145	125,616	-0.08(-1.81%)
Oct 30, 2002	4.221	4.273	4.157	4.221	287,053	+0.04(+0.96%)
Oct 29, 2002	4.101	4.181	3.920	4.181	122,631	+0.30(+7.66%)
Oct 28, 2002	3.867	3.980	3.867	3.883	114,671	+0.39(+11.03%)
Oct 25, 2002	3.578	3.618	3.437	3.498	64,425	-0.12(-3.33%)
Oct 24, 2002	3.699	3.699	3.586	3.618	59,450	-0.20(-5.16%)
Oct 23, 2002	3.799	3.839	3.723	3.815	33,580	-0.13(-3.26%)
Oct 22, 2002	3.916	4.020	3.912	3.944	74,375	+0.10(+2.61%)
Oct 21, 2002	3.831	3.892	3.775	3.843	227,602	+0.04(+1.16%)
Oct 18, 2002	3.699	3.859	3.699	3.799	244,517	+0.14(+3.85%)
Oct 17, 2002	3.498	3.900	3.498	3.658	514,904	+0.36(+10.98%)
Oct 16, 2002	3.397	3.437	3.297	3.297	123,129	-0.25(-7.13%)
Oct 15, 2002	3.337	3.586	3.313	3.550	77,111	+0.33(+10.37%)
Oct 14, 2002	3.232	3.317	3.184	3.216	69,151	+0.08(+2.70%)
Oct 11, 2002	3.003	3.132	2.995	3.132	44,525	+0.15(+5.13%)
Oct 10, 2002	2.927	2.979	2.830	2.979	27,859	+0.02(+0.68%)
Oct 09, 2002	2.927	2.963	2.850	2.959	136,561	+0.03(+0.96%)
Oct 08, 2002	2.951	2.979	2.919	2.931	15,671	+0.04(+1.25%)
Oct 07, 2002	2.947	2.971	2.895	2.895	22,635	-0.05(-1.77%)
Oct 04, 2002	2.955	2.995	2.935	2.947	101,239	-0.11(-3.68%)
Oct 03, 2002	3.039	3.104	3.027	3.059	63,181	+0.08(+2.84%)
Oct 02, 2002	2.886	3.136	2.886	2.975	92,782	-0.11(-3.65%)
Oct 01, 2002	2.947	3.132	2.862	3.087	244,766	+0.06(+2.13%)
Sep 30, 2002	2.874	3.043	2.874	3.023	164,669	+0.05(+1.62%)
Sep 27, 2002	3.015	3.035	2.943	2.975	191,037	-0.11(-3.65%)
Sep 26, 2002	3.116	3.176	3.055	3.087	465,403	+0.01(+0.39%)
Sep 25, 2002	3.087	3.116	2.955	3.075	194,768	+0.05(+1.59%)
Sep 24, 2002	2.814	3.136	2.802	3.027	243,771	+0.11(+3.86%)
Sep 23, 2002	2.814	2.915	2.758	2.915	355,458	-0.00(-0.14%)
Sep 20, 2002	2.834	2.935	2.818	2.919	314,663	+0.10(+3.57%)
Sep 19, 2002	2.774	2.822	2.694	2.818	471,125	-0.01(-0.43%)
Sep 18, 2002	2.870	2.882	2.786	2.830	103,727	-0.21(-6.76%)
Sep 17, 2002	3.128	3.128	2.955	3.035	109,945	-0.11(-3.58%)
Sep 16, 2002	3.140	3.148	2.963	3.148	183,325	-0.03(-0.89%)
Sep 13, 2002	3.160	3.236	3.104	3.176	83,827	-0.31(-8.88%)
Sep 12, 2002	3.469	3.498	3.361	3.485	246,756	-0.11(-3.13%)
Sep 11, 2002	3.518	3.602	3.518	3.598	118,403	+0.14(+4.07%)
Sep 10, 2002	3.405	3.457	3.325	3.457	45,769	-0.02(-0.58%)
Sep 09, 2002	3.445	3.477	3.425	3.477	64,425	-0.14(-3.89%)
Sep 06, 2002	3.678	3.678	3.570	3.618	22,884	+0.07(+2.04%)
Sep 05, 2002	3.618	3.630	3.538	3.546	65,171	-0.28(-7.35%)
Sep 04, 2002	3.779	3.831	3.686	3.827	78,355	+0.04(+1.17%)
Sep 03, 2002	3.759	3.839	3.719	3.783	127,606	-0.06(-1.47%)
Aug 30, 2002	3.839	3.908	3.803	3.839	24,874	-0.10(-2.55%)
Aug 29, 2002	3.843	3.984	3.831	3.940	135,069	-0.07(-1.71%)
Aug 28, 2002	4.060	4.060	3.900	4.008	64,425	-0.09(-2.16%)
Aug 27, 2002	4.117	4.161	4.060	4.097	135,566	+0.08(+1.90%)
Aug 26, 2002	4.137	4.137	3.944	4.020	97,010	-0.11(-2.72%)
Aug 23, 2002	4.109	4.173	4.101	4.133	14,924	+0.03(+0.78%)
Aug 22, 2002	4.181	4.181	4.101	4.101	41,540	-0.09(-2.21%)
Aug 21, 2002	4.201	4.245	4.101	4.193	63,181	-0.19(-4.31%)
Aug 20, 2002	4.314	4.410	4.265	4.382	95,021	-0.04(-0.82%)
Aug 16, 2002	4.322	4.446	4.269	4.418	101,239	+0.06(+1.29%)
Aug 15, 2002	4.265	4.402	4.265	4.362	132,084	+0.14(+3.33%)
Aug 14, 2002	4.281	4.281	4.181	4.221	335,558	-0.05(-1.13%)
Aug 13, 2002	4.173	4.362	4.173	4.269	157,207	+0.08(+1.92%)
Aug 12, 2002	4.245	4.302	4.141	4.189	85,319	+0.20(+4.93%)
Aug 07, 2002	4.020	4.020	3.867	3.992	81,339	+0.25(+6.66%)
Aug 06, 2002	3.518	3.779	3.473	3.743	215,662	+0.12(+3.44%)
Aug 05, 2002	3.586	3.682	3.538	3.618	131,586	-0.32(-8.16%)
Aug 02, 2002	3.912	3.976	3.859	3.940	213,424	-0.17(-4.20%)
Aug 01, 2002	4.097	4.201	4.068	4.113	297,997	-0.38(-8.42%)
Jul 31, 2002	4.784	4.824	4.322	4.491	335,558	-0.78(-14.73%)
Jul 30, 2002	5.218	5.266	5.106	5.266	147,008	-0.16(-3.03%)
Jul 29, 2002	5.383	5.484	5.335	5.431	48,754	+0.10(+1.96%)
Jul 26, 2002	5.122	5.327	5.009	5.327	107,458	-0.14(-2.57%)
Jul 25, 2002	5.391	5.467	5.287	5.467	93,777	+0.05(+0.89%)
Jul 24, 2002	5.013	5.471	5.013	5.419	162,431	-0.35(-6.06%)
Jul 23, 2002	5.592	5.769	5.508	5.769	88,056	-0.04(-0.69%)
Jul 22, 2002	5.829	5.950	5.660	5.809	78,355	-0.06(-1.03%)
Jul 19, 2002	5.910	5.950	5.809	5.869	134,074	-0.16(-2.67%)
Jul 17, 2002	6.159	6.203	6.030	6.030	93,031	-0.45(-6.89%)
Jul 12, 2002	6.408	6.553	6.320	6.476	62,186	+0.49(+8.12%)
Jul 11, 2002	6.123	6.143	5.962	5.990	25,869	-0.32(-5.10%)
Jul 10, 2002	6.557	6.593	6.271	6.312	35,570	-0.16(-2.48%)
Jul 09, 2002	6.637	6.637	6.472	6.472	30,844	-0.21(-3.13%)
Jul 08, 2002	6.726	6.726	6.682	6.682	196,011	-0.17(-2.52%)
Jul 05, 2002	6.553	6.870	6.553	6.854	54,972	+0.76(+12.54%)
Jul 04, 2002	6.050	6.175	6.050	6.091	140,044	+0.00(+0.00%)
Jul 03, 2002	6.050	6.175	6.050	6.091	140,044	+0.04(+0.66%)
Jul 02, 2002	6.191	6.203	6.030	6.050	46,018	-0.11(-1.76%)
Jul 01, 2002	6.167	6.239	6.119	6.159	68,156	+0.20(+3.30%)
Jun 28, 2002	5.881	6.091	5.881	5.962	33,829	+0.09(+1.58%)
Jun 27, 2002	5.910	5.910	5.709	5.869	93,279	+0.04(+0.69%)
Jun 26, 2002	5.950	6.091	5.749	5.829	272,377	-0.38(-6.15%)
Jun 25, 2002	6.312	6.400	6.070	6.211	1,024,585	-0.21(-3.32%)
Jun 21, 2002	6.505	6.633	6.460	6.424	116,661	+0.05(+0.82%)
Jun 20, 2002	6.448	6.521	6.320	6.372	60,196	+0.06(+0.89%)
Jun 19, 2002	6.308	6.392	6.279	6.316	104,224	-0.12(-1.94%)
Jun 18, 2002	6.336	6.505	6.271	6.440	141,039	-0.15(-2.32%)
Jun 17, 2002	6.521	6.593	6.481	6.593	47,261	+0.34(+5.47%)
Jun 14, 2002	6.171	6.288	6.095	6.251	58,455	-0.47(-7.00%)
Jun 12, 2002	6.573	6.734	6.505	6.722	63,679	+0.03(+0.42%)
Jun 11, 2002	6.899	6.995	6.629	6.694	59,947	-0.22(-3.20%)
Jun 10, 2002	6.874	6.963	6.854	6.915	21,640	-0.16(-2.27%)
Jun 07, 2002	6.899	7.092	6.822	7.075	38,804	-0.02(-0.28%)
Jun 06, 2002	6.975	7.096	6.895	7.096	51,987	-0.02(-0.28%)
Jun 05, 2002	6.963	7.176	6.874	7.116	63,679	+0.16(+2.31%)
May 31, 2002	7.067	7.067	6.794	6.955	131,835	-0.49(-6.54%)
May 28, 2002	7.337	7.449	7.325	7.441	54,475	+0.00(+0.05%)
May 27, 2002	7.337	7.437	7.337	7.437	11,691	+0.00(+0.00%)
May 24, 2002	7.337	7.437	7.337	7.437	11,691	-0.14(-1.86%)
May 23, 2002	7.478	7.578	7.361	7.578	49,749	-0.06(-0.79%)
May 22, 2002	7.630	7.662	7.478	7.638	307,450	-0.04(-0.52%)
May 21, 2002	7.679	7.839	7.542	7.679	65,668	+0.04(+0.53%)
May 20, 2002	7.658	7.658	7.486	7.638	33,083	-0.20(-2.56%)
May 17, 2002	7.731	7.839	7.658	7.839	57,957	+0.10(+1.30%)
May 16, 2002	7.703	7.759	7.687	7.739	59,450	+0.10(+1.32%)
May 15, 2002	7.558	7.739	7.518	7.638	81,588	+0.23(+3.04%)
May 14, 2002	7.421	7.478	7.397	7.413	74,623	-0.04(-0.49%)
May 13, 2002	7.437	7.518	7.405	7.449	39,799	-0.17(-2.22%)
May 10, 2002	7.638	7.719	7.598	7.618	55,967	+0.13(+1.72%)
May 09, 2002	7.679	7.719	7.377	7.490	211,931	-0.03(-0.37%)
May 08, 2002	7.518	7.566	7.461	7.518	196,260	+0.22(+2.97%)
May 07, 2002	7.417	7.417	7.293	7.301	126,114	-0.18(-2.47%)
May 06, 2002	7.622	7.687	7.486	7.486	120,641	-0.27(-3.52%)
May 03, 2002	7.622	7.763	7.622	7.759	63,679	+0.29(+3.82%)
May 02, 2002	7.687	7.691	7.473	7.473	91,787	-0.53(-6.58%)
May 01, 2002	8.000	8.048	7.956	8.000	29,103	-0.02(-0.25%)
Apr 30, 2002	8.101	8.101	7.936	8.020	92,284	-0.37(-4.45%)
Apr 29, 2002	8.487	8.487	8.346	8.394	71,141	-0.09(-1.09%)
Apr 26, 2002	8.543	8.547	8.442	8.487	61,689	+0.02(+0.29%)
Apr 25, 2002	8.462	8.535	8.422	8.462	43,033	-0.07(-0.85%)
Apr 24, 2002	8.426	8.543	8.426	8.535	54,475	+0.11(+1.34%)
Apr 23, 2002	8.322	8.434	8.322	8.422	92,533	+0.14(+1.65%)
Apr 22, 2002	8.410	8.414	8.286	8.286	43,033	-0.14(-1.62%)
Apr 19, 2002	8.322	8.442	8.322	8.422	64,425	+0.10(+1.21%)
Apr 18, 2002	8.282	8.346	8.221	8.322	69,151	+0.09(+1.12%)
Apr 17, 2002	8.149	8.261	8.149	8.229	30,844	+0.12(+1.49%)
Apr 16, 2002	8.081	8.137	8.081	8.109	32,336	-0.08(-0.98%)
Apr 15, 2002	8.149	8.189	8.044	8.189	70,146	-0.16(-1.88%)
Apr 12, 2002	8.221	8.362	8.161	8.346	51,241	+0.06(+0.78%)
Apr 11, 2002	8.326	8.462	8.221	8.282	94,274	-0.35(-4.05%)
Apr 10, 2002	8.286	8.684	8.286	8.631	129,347	+0.35(+4.22%)
Apr 09, 2002	8.241	8.322	8.233	8.282	60,196	-0.11(-1.34%)
Apr 08, 2002	8.141	8.394	8.141	8.394	83,329	+0.31(+3.88%)
Apr 05, 2002	8.008	8.121	8.008	8.081	52,485	+0.10(+1.26%)
Apr 04, 2002	7.980	8.004	7.900	7.980	42,535	-0.04(-0.55%)
Apr 03, 2002	8.004	8.064	7.980	8.024	372,621	+0.01(+0.10%)
Apr 02, 2002	8.052	8.052	7.960	8.016	568,633	-0.10(-1.29%)

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.