Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.554	3.755	3.554	3.701	679,188	+0.09(+2.41%)
Apr 29, 2003	3.719	3.739	3.614	3.614	653,702	-0.08(-2.06%)
Apr 28, 2003	3.645	3.733	3.645	3.690	652,360	+0.06(+1.54%)
Apr 25, 2003	3.690	3.713	3.578	3.634	1,213,507	-0.01(-0.31%)
Apr 24, 2003	3.645	3.728	3.590	3.645	1,617,712	+0.31(+9.40%)
Apr 23, 2003	3.288	3.353	3.261	3.332	369,104	+0.02(+0.68%)
Apr 22, 2003	3.153	3.310	3.131	3.310	635,370	+0.15(+4.59%)
Apr 21, 2003	3.145	3.183	3.075	3.165	491,171	+0.02(+0.64%)
Apr 17, 2003	3.109	3.151	3.053	3.145	424,101	+0.04(+1.15%)
Apr 16, 2003	3.167	3.180	3.082	3.109	302,482	-0.06(-1.84%)
Apr 15, 2003	3.205	3.229	3.120	3.167	392,802	-0.04(-1.32%)
Apr 14, 2003	3.171	3.241	3.147	3.209	536,554	+0.04(+1.20%)
Apr 11, 2003	3.261	3.297	3.158	3.171	1,016,770	-0.09(-2.68%)
Apr 10, 2003	3.185	3.268	3.165	3.259	495,642	+0.10(+3.04%)
Apr 09, 2003	3.131	3.205	3.131	3.162	554,663	+0.03(+0.86%)
Apr 08, 2003	3.189	3.189	3.111	3.136	777,333	-0.01(-0.28%)
Apr 07, 2003	2.975	3.189	2.941	3.145	1,754,086	+0.16(+5.32%)
Apr 04, 2003	3.053	3.098	2.986	2.986	342,053	-0.08(-2.48%)
Apr 03, 2003	3.017	3.109	2.995	3.062	661,974	+0.03(+1.11%)
Apr 02, 2003	2.919	3.153	2.919	3.028	1,579,259	+0.15(+5.37%)
Apr 01, 2003	2.809	2.876	2.760	2.874	360,609	+0.11(+3.96%)
Mar 31, 2003	2.811	2.811	2.684	2.764	379,612	-0.06(-2.06%)
Mar 28, 2003	2.805	2.885	2.773	2.822	286,833	+0.02(+0.56%)
Mar 27, 2003	2.807	2.836	2.762	2.807	248,156	-0.01(-0.24%)
Mar 26, 2003	2.872	2.872	2.796	2.814	224,905	-0.07(-2.40%)
Mar 25, 2003	2.807	2.898	2.773	2.883	395,932	+0.08(+2.79%)
Mar 24, 2003	2.952	2.952	2.767	2.805	590,880	-0.19(-6.42%)
Mar 21, 2003	2.885	3.004	2.829	2.997	780,686	+0.20(+7.03%)
Mar 20, 2003	2.742	2.822	2.686	2.800	435,727	+0.04(+1.46%)
Mar 19, 2003	2.693	2.767	2.688	2.760	295,328	+0.07(+2.75%)
Mar 18, 2003	2.661	2.713	2.661	2.686	508,609	+0.01(+0.25%)
Mar 17, 2003	2.565	2.679	2.550	2.679	613,684	+0.12(+4.54%)
Mar 14, 2003	2.639	2.657	2.550	2.563	517,998	-0.06(-2.47%)
Mar 13, 2003	2.527	2.652	2.525	2.628	500,560	+0.13(+5.19%)
Mar 12, 2003	2.527	2.527	2.442	2.498	302,929	-0.04(-1.41%)
Mar 11, 2003	2.583	2.612	2.516	2.534	363,962	-0.08(-3.16%)
Mar 10, 2003	2.659	2.659	2.592	2.617	347,419	-0.04(-1.51%)
Mar 07, 2003	2.554	2.675	2.554	2.657	288,174	+0.08(+3.12%)
Mar 06, 2003	2.606	2.614	2.559	2.576	498,995	-0.04(-1.54%)
Mar 05, 2003	2.628	2.628	2.570	2.617	621,509	-0.04(-1.68%)
Mar 04, 2003	2.619	2.682	2.563	2.661	546,838	+0.02(+0.76%)
Mar 03, 2003	2.724	2.731	2.630	2.641	507,267	-0.06(-2.23%)
Feb 28, 2003	2.722	2.729	2.599	2.702	476,192	-0.02(-0.58%)
Feb 27, 2003	2.623	2.722	2.597	2.717	538,343	+0.13(+4.92%)
Feb 26, 2003	2.623	2.686	2.588	2.590	717,418	-0.05(-1.78%)
Feb 25, 2003	2.579	2.684	2.572	2.637	669,575	+0.05(+1.90%)
Feb 24, 2003	2.585	2.597	2.550	2.588	612,566	+0.01(+0.43%)
Feb 21, 2003	2.529	2.603	2.483	2.576	543,037	+0.08(+3.23%)
Feb 20, 2003	2.471	2.525	2.438	2.496	553,769	+0.01(+0.54%)
Feb 19, 2003	2.505	2.521	2.438	2.483	377,600	-0.02(-0.80%)
Feb 18, 2003	2.534	2.538	2.478	2.503	340,265	-0.02(-0.97%)
Feb 14, 2003	2.451	2.538	2.436	2.527	396,603	+0.08(+3.20%)
Feb 13, 2003	2.460	2.483	2.380	2.449	415,829	-0.03(-1.08%)
Feb 12, 2003	2.561	2.581	2.467	2.476	484,240	-0.10(-3.74%)
Feb 11, 2003	2.453	2.572	2.449	2.572	731,726	+0.12(+5.02%)
Feb 10, 2003	2.469	2.469	2.395	2.449	463,001	-0.04(-1.44%)
Feb 07, 2003	2.529	2.532	2.462	2.485	526,270	-0.05(-1.86%)
Feb 06, 2003	2.592	2.606	2.527	2.532	572,995	-0.06(-2.50%)
Feb 05, 2003	2.543	2.626	2.527	2.597	703,557	+0.07(+2.65%)
Feb 04, 2003	2.556	2.556	2.483	2.529	396,156	-0.03(-1.31%)
Feb 03, 2003	2.523	2.594	2.523	2.563	500,784	+0.04(+1.51%)
Jan 31, 2003	2.444	2.606	2.427	2.525	640,064	+0.08(+3.39%)
Jan 30, 2003	2.496	2.512	2.422	2.442	326,851	-0.05(-2.06%)
Jan 29, 2003	2.496	2.514	2.393	2.494	558,016	-0.04(-1.41%)
Jan 28, 2003	2.599	2.617	2.505	2.529	1,014,758	-0.07(-2.67%)
Jan 27, 2003	2.559	2.655	2.507	2.599	1,160,746	+0.02(+0.87%)
Jan 24, 2003	2.292	2.619	2.290	2.576	3,177,968	+0.41(+18.76%)
Jan 23, 2003	2.169	2.181	2.125	2.169	911,919	+0.00(+0.00%)
Jan 22, 2003	2.259	2.259	2.127	2.169	1,166,335	-0.07(-3.00%)
Jan 21, 2003	2.330	2.330	2.210	2.236	608,095	-0.06(-2.72%)
Jan 17, 2003	2.382	2.382	2.292	2.299	380,730	-0.10(-4.19%)
Jan 16, 2003	2.406	2.460	2.382	2.400	392,131	-0.00(-0.19%)
Jan 15, 2003	2.489	2.489	2.360	2.404	547,509	-0.08(-3.33%)
Jan 14, 2003	2.505	2.509	2.431	2.487	501,231	-0.03(-1.07%)
Jan 13, 2003	2.554	2.570	2.496	2.514	702,215	-0.04(-1.58%)
Jan 10, 2003	2.579	2.581	2.483	2.554	519,116	-0.01(-0.35%)
Jan 09, 2003	2.572	2.621	2.532	2.563	591,998	+0.01(+0.53%)
Jan 08, 2003	2.657	2.657	2.550	2.550	609,213	-0.06(-2.40%)
Jan 07, 2003	2.617	2.657	2.594	2.612	1,302,709	+0.03(+1.13%)
Jan 06, 2003	2.494	2.682	2.494	2.583	940,759	+0.10(+3.87%)
Jan 03, 2003	2.556	2.556	2.469	2.487	438,409	-0.04(-1.42%)
Jan 02, 2003	2.496	2.523	2.438	2.523	664,433	+0.03(+1.26%)
Dec 31, 2002	2.348	2.494	2.346	2.491	1,105,078	+0.13(+5.59%)
Dec 30, 2002	2.360	2.382	2.326	2.360	751,623	+0.01(+0.57%)
Dec 27, 2002	2.404	2.404	2.315	2.346	727,255	-0.06(-2.42%)
Dec 26, 2002	2.348	2.438	2.344	2.404	787,170	+0.06(+2.38%)
Dec 24, 2002	2.348	2.362	2.324	2.348	647,666	+0.00(+0.00%)
Dec 23, 2002	2.413	2.413	2.342	2.348	1,065,284	-0.08(-3.23%)
Dec 20, 2002	2.460	2.460	2.427	2.427	867,653	-0.04(-1.63%)
Dec 19, 2002	2.480	2.483	2.427	2.467	481,334	-0.02(-0.72%)
Dec 18, 2002	2.561	2.561	2.404	2.485	1,689,699	-0.08(-2.97%)
Dec 17, 2002	2.610	2.610	2.536	2.561	550,415	-0.05(-1.89%)
Dec 16, 2002	2.648	2.729	2.599	2.610	788,064	-0.04(-1.44%)
Dec 13, 2002	2.688	2.706	2.626	2.648	482,452	-0.06(-2.15%)
Dec 12, 2002	2.735	2.735	2.666	2.706	284,821	-0.04(-1.55%)
Dec 11, 2002	2.746	2.749	2.661	2.749	696,179	-0.00(-0.08%)
Dec 10, 2002	2.664	2.751	2.619	2.751	820,034	+0.09(+3.27%)
Dec 09, 2002	2.684	2.715	2.594	2.664	715,182	-0.03(-1.16%)
Dec 06, 2002	2.664	2.706	2.657	2.695	345,854	+0.01(+0.33%)
Dec 05, 2002	2.729	2.787	2.661	2.686	279,679	-0.03(-1.15%)
Dec 04, 2002	2.740	2.793	2.706	2.717	485,358	-0.04(-1.62%)
Dec 03, 2002	2.829	2.829	2.706	2.762	477,980	-0.07(-2.37%)
Dec 02, 2002	2.798	2.874	2.798	2.829	1,816,908	+0.06(+2.35%)
Nov 29, 2002	2.796	2.818	2.762	2.764	289,068	-0.03(-1.20%)
Nov 27, 2002	2.729	2.798	2.717	2.798	1,108,432	+0.08(+2.96%)
Nov 26, 2002	2.722	2.751	2.628	2.717	413,147	-0.00(-0.16%)
Nov 25, 2002	2.706	2.771	2.606	2.722	1,375,591	+0.04(+1.42%)
Nov 22, 2002	2.729	2.762	2.684	2.684	350,772	-0.04(-1.64%)
Nov 21, 2002	2.590	2.762	2.572	2.729	1,167,453	+0.15(+5.72%)
Nov 20, 2002	2.612	2.621	2.556	2.581	815,786	-0.01(-0.52%)
Nov 19, 2002	2.630	2.639	2.572	2.594	833,224	-0.03(-1.28%)
Nov 18, 2002	2.764	2.771	2.617	2.628	2,524,936	-0.10(-3.69%)
Nov 15, 2002	2.773	2.773	2.729	2.729	354,126	-0.04(-1.61%)
Nov 14, 2002	2.782	2.825	2.758	2.773	396,379	+0.00(+0.08%)
Nov 13, 2002	2.764	2.834	2.720	2.771	332,216	-0.00(-0.08%)
Nov 12, 2002	2.702	2.805	2.702	2.773	628,663	+0.09(+3.33%)
Nov 11, 2002	2.684	2.762	2.648	2.684	434,385	+0.00(+0.00%)
Nov 08, 2002	2.796	2.811	2.606	2.684	789,629	-0.11(-4.00%)
Nov 07, 2002	2.796	2.820	2.762	2.796	732,173	-0.02(-0.71%)
Nov 06, 2002	2.787	2.818	2.773	2.816	1,754,757	+0.03(+1.21%)
Nov 05, 2002	2.751	2.796	2.751	2.782	642,524	-0.01(-0.48%)
Nov 04, 2002	2.791	2.796	2.740	2.796	747,599	+0.03(+1.21%)
Nov 01, 2002	2.608	2.796	2.608	2.762	1,352,117	+0.15(+5.92%)
Oct 31, 2002	2.679	2.706	2.590	2.608	932,040	-0.05(-1.85%)
Oct 30, 2002	2.695	2.695	2.606	2.657	740,445	-0.03(-1.00%)
Oct 29, 2002	2.659	2.729	2.597	2.684	1,126,094	+0.02(+0.84%)
Oct 28, 2002	2.583	2.715	2.550	2.661	1,032,420	+0.13(+5.03%)
Oct 25, 2002	2.427	2.550	2.415	2.534	2,172,822	+0.13(+5.40%)
Oct 24, 2002	2.460	2.572	2.201	2.404	13,232,554	-1.16(-32.60%)
Oct 22, 2002	3.668	3.668	3.545	3.567	792,088	-0.09(-2.51%)
Oct 21, 2002	3.657	3.726	3.645	3.659	259,558	-0.01(-0.24%)
Oct 18, 2002	3.601	3.724	3.594	3.668	326,627	+0.07(+1.86%)
Oct 17, 2002	3.634	3.701	3.549	3.601	700,650	+0.09(+2.55%)
Oct 16, 2002	3.645	3.724	3.502	3.511	560,476	-0.19(-5.14%)
Oct 15, 2002	3.522	3.800	3.522	3.701	646,548	+0.27(+7.82%)
Oct 14, 2002	3.478	3.487	3.399	3.433	644,536	-0.04(-1.29%)
Oct 11, 2002	3.310	3.543	3.310	3.478	542,143	+0.28(+8.59%)
Oct 10, 2002	3.221	3.285	3.176	3.203	408,228	-0.06(-1.92%)
Oct 09, 2002	3.254	3.373	3.221	3.265	898,281	-0.11(-3.31%)
Oct 08, 2002	3.310	3.395	3.042	3.377	781,357	+0.02(+0.67%)
Oct 07, 2002	3.522	3.552	3.265	3.355	493,630	-0.15(-4.15%)
Oct 04, 2002	3.820	3.820	3.496	3.500	682,318	-0.32(-8.37%)
Oct 03, 2002	3.824	3.932	3.791	3.820	354,573	-0.06(-1.56%)
Oct 02, 2002	3.858	3.985	3.802	3.880	946,795	+0.05(+1.40%)
Oct 01, 2002	3.824	3.896	3.724	3.827	636,711	+0.05(+1.24%)
Sep 30, 2002	3.757	3.869	3.690	3.780	435,950	+0.02(+0.60%)
Sep 27, 2002	3.847	3.959	3.757	3.757	406,663	-0.09(-2.33%)
Sep 26, 2002	3.802	3.936	3.793	3.847	883,973	+0.06(+1.48%)
Sep 25, 2002	3.824	3.880	3.652	3.791	1,072,662	+0.04(+1.19%)
Sep 24, 2002	4.021	4.021	3.679	3.746	823,834	-0.28(-6.84%)
Sep 23, 2002	4.173	4.267	3.965	4.021	441,986	-0.16(-3.85%)
Sep 20, 2002	4.227	4.294	4.133	4.182	386,990	+0.02(+0.54%)
Sep 19, 2002	4.384	4.428	4.149	4.160	671,587	-0.22(-5.10%)
Sep 18, 2002	4.500	4.540	4.339	4.384	399,956	-0.11(-2.44%)
Sep 17, 2002	4.808	4.887	4.493	4.493	439,304	-0.32(-6.56%)
Sep 16, 2002	4.753	4.840	4.665	4.808	367,763	+0.05(+1.03%)
Sep 13, 2002	4.663	4.759	4.560	4.759	467,249	+0.06(+1.38%)
Sep 12, 2002	4.685	4.741	4.652	4.694	418,289	-0.01(-0.29%)
Sep 11, 2002	4.719	4.719	4.641	4.708	371,340	+0.08(+1.84%)
Sep 10, 2002	4.444	4.623	4.444	4.623	571,430	+0.23(+5.35%)
Sep 09, 2002	4.464	4.558	4.435	4.388	355,243	-0.08(-1.70%)
Sep 06, 2002	4.473	4.484	4.312	4.464	423,654	+0.19(+4.34%)
Sep 05, 2002	4.410	4.410	4.278	4.278	168,120	-0.15(-3.48%)
Sep 04, 2002	4.406	4.439	4.343	4.433	492,512	+0.03(+0.61%)
Sep 03, 2002	4.388	4.439	4.261	4.406	437,515	+0.01(+0.25%)
Aug 30, 2002	4.305	4.515	4.305	4.395	218,646	+0.07(+1.55%)
Aug 29, 2002	4.372	4.372	4.278	4.328	156,942	-0.06(-1.28%)
Aug 28, 2002	4.518	4.518	4.384	4.384	388,331	-0.13(-2.97%)
Aug 27, 2002	4.473	4.518	4.406	4.518	2,414,495	+0.09(+2.02%)
Aug 26, 2002	4.361	4.439	4.321	4.428	407,557	+0.07(+1.54%)
Aug 23, 2002	4.424	4.426	4.305	4.361	438,856	-0.10(-2.16%)
Aug 22, 2002	4.193	4.466	4.169	4.457	656,385	+0.25(+6.01%)
Aug 21, 2002	4.249	4.249	4.059	4.205	277,667	-0.04(-1.05%)
Aug 20, 2002	4.205	4.272	4.149	4.249	453,612	+0.19(+4.68%)
Aug 16, 2002	4.138	4.138	4.030	4.059	132,573	-0.08(-1.89%)
Aug 15, 2002	4.026	4.180	4.010	4.138	293,763	+0.11(+2.78%)
Aug 14, 2002	4.006	4.006	3.896	4.026	425,219	+0.02(+0.56%)
Aug 13, 2002	4.093	4.138	3.992	4.003	427,008	-0.09(-2.13%)
Aug 12, 2002	4.144	4.144	3.961	4.091	299,352	+0.03(+0.77%)
Aug 07, 2002	4.171	4.171	4.003	4.059	548,627	-0.10(-2.42%)
Aug 06, 2002	4.037	4.171	4.037	4.160	693,720	+0.17(+4.32%)
Aug 05, 2002	4.048	4.093	3.947	3.988	238,766	-0.06(-1.44%)
Aug 02, 2002	4.207	4.216	3.936	4.046	614,355	-0.16(-3.83%)
Aug 01, 2002	4.350	4.350	4.196	4.207	269,395	-0.16(-3.69%)
Jul 31, 2002	4.379	4.439	4.305	4.368	331,769	-0.03(-0.61%)
Jul 30, 2002	4.439	4.446	4.261	4.395	380,506	-0.06(-1.36%)
Jul 29, 2002	4.205	4.477	4.193	4.455	555,334	+0.25(+5.96%)
Jul 26, 2002	4.162	4.294	4.162	4.205	561,146	+0.04(+1.02%)
Jul 25, 2002	4.205	4.305	3.970	4.162	633,134	-0.05(-1.12%)
Jul 24, 2002	3.914	4.227	3.802	4.209	762,578	+0.33(+8.41%)
Jul 23, 2002	4.173	4.272	3.829	3.883	1,041,139	-0.29(-6.92%)
Jul 22, 2002	4.149	4.283	3.912	4.171	682,318	+0.02(+0.54%)
Jul 19, 2002	4.124	4.283	4.084	4.149	343,842	-0.25(-5.60%)
Jul 17, 2002	4.267	4.562	4.267	4.395	792,759	+0.00(+0.10%)
Jul 12, 2002	4.428	4.495	4.337	4.390	438,409	-0.07(-1.60%)
Jul 11, 2002	4.585	4.587	4.406	4.462	306,953	-0.13(-2.83%)
Jul 10, 2002	4.741	4.768	4.589	4.592	318,802	-0.15(-3.16%)
Jul 09, 2002	4.609	4.876	4.607	4.741	424,548	+0.13(+2.86%)
Jul 08, 2002	4.730	4.730	4.609	4.609	347,642	-0.12(-2.55%)
Jul 05, 2002	4.592	4.764	4.529	4.730	649,901	+0.15(+3.22%)
Jul 04, 2002	4.697	4.730	4.451	4.583	845,520	+0.00(+0.00%)
Jul 03, 2002	4.697	4.730	4.451	4.583	845,520	-0.16(-3.39%)
Jul 02, 2002	4.858	4.965	4.744	4.744	293,987	-0.12(-2.39%)
Jul 01, 2002	5.030	5.030	4.860	4.860	555,781	-0.17(-3.38%)
Jun 28, 2002	5.043	5.054	4.965	5.030	549,074	-0.05(-0.93%)
Jun 27, 2002	5.124	5.166	4.976	5.077	562,711	-0.04(-0.83%)
Jun 26, 2002	5.032	5.122	4.931	5.119	452,717	+0.07(+1.37%)
Jun 25, 2002	5.171	5.278	5.032	5.050	372,011	-0.11(-2.17%)
Jun 21, 2002	5.177	5.177	5.075	5.162	433,044	+0.04(+0.79%)
Jun 20, 2002	5.157	5.222	5.101	5.122	429,243	-0.03(-0.65%)
Jun 19, 2002	5.327	5.435	5.155	5.155	503,467	-0.18(-3.31%)
Jun 18, 2002	5.448	5.477	5.323	5.332	190,476	-0.12(-2.13%)
Jun 17, 2002	5.300	5.502	5.300	5.448	839,037	+0.17(+3.22%)
Jun 14, 2002	5.356	5.356	5.189	5.278	409,346	-0.10(-1.79%)
Jun 12, 2002	5.535	5.535	5.104	5.374	763,919	-0.16(-2.83%)
Jun 11, 2002	5.564	5.580	5.491	5.531	382,071	-0.03(-0.60%)
Jun 10, 2002	5.546	5.629	5.517	5.564	297,340	+0.02(+0.32%)
Jun 07, 2002	5.670	5.670	5.513	5.546	809,973	-0.09(-1.59%)
Jun 06, 2002	5.681	5.716	5.591	5.636	968,481	-0.06(-1.06%)
Jun 05, 2002	5.596	5.714	5.596	5.696	817,798	+0.02(+0.28%)
May 31, 2002	5.649	5.725	5.591	5.681	670,022	+0.00(+0.08%)
May 28, 2002	5.907	5.907	5.647	5.676	721,442	-0.23(-3.86%)
May 27, 2002	5.929	6.150	5.893	5.904	955,961	+0.00(+0.00%)
May 24, 2002	5.929	6.150	5.893	5.904	955,961	-0.07(-1.16%)
May 23, 2002	5.728	5.980	5.728	5.974	1,305,169	+0.28(+4.87%)
May 22, 2002	5.535	5.793	5.515	5.696	1,291,084	+0.33(+6.12%)
May 21, 2002	5.470	5.535	5.368	5.368	485,581	-0.10(-1.84%)
May 20, 2002	5.569	5.623	5.435	5.468	402,639	-0.13(-2.28%)
May 17, 2002	5.535	5.596	5.345	5.596	481,781	+0.14(+2.54%)
May 16, 2002	5.479	5.491	5.381	5.457	238,096	-0.05(-0.89%)
May 15, 2002	5.423	5.569	5.390	5.506	502,572	+0.04(+0.70%)
May 14, 2002	5.368	5.491	5.343	5.468	756,765	+0.09(+1.75%)
May 13, 2002	5.233	5.385	5.229	5.374	226,023	+0.16(+3.13%)
May 10, 2002	5.289	5.312	5.106	5.211	286,609	-0.04(-0.85%)
May 09, 2002	5.370	5.448	5.256	5.256	249,721	-0.11(-2.12%)
May 08, 2002	5.423	5.546	5.278	5.370	513,751	+0.00(+0.04%)
May 07, 2002	5.379	5.468	5.280	5.368	467,473	-0.01(-0.21%)
May 06, 2002	5.589	5.725	5.368	5.379	346,971	-0.19(-3.41%)
May 03, 2002	5.703	5.725	5.542	5.569	454,730	-0.12(-2.16%)
May 02, 2002	5.781	5.781	5.535	5.692	621,061	-0.09(-1.55%)

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.