Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	1636	1642	1627	1631	0	+2.09(+0.13%)
Sep 29, 2003	1628	1635	1622	1629	0	+1.17(+0.07%)
Sep 26, 2003	1631	1633	1622	1628	0	-2.28(-0.14%)
Sep 25, 2003	1618	1647	1614	1630	0	-4.21(-0.26%)
Sep 24, 2003	1594	1634	1593	1634	0	+45.67(+2.88%)
Sep 23, 2003	1586	1595	1583	1588	0	+1.73(+0.11%)
Sep 22, 2003	1590	1598	1574	1587	0	-3.23(-0.20%)
Sep 19, 2003	1611	1620	1590	1590	0	-11.37(-0.71%)
Sep 18, 2003	1603	1610	1599	1601	0	-1.52(-0.09%)
Sep 17, 2003	1597	1609	1592	1603	0	+18.27(+1.15%)
Sep 16, 2003	1574	1587	1571	1584	0	+4.65(+0.29%)
Sep 15, 2003	1592	1595	1576	1580	0	-4.44(-0.28%)
Sep 12, 2003	1597	1599	1584	1584	0	-8.98(-0.56%)
Sep 11, 2003	1562	1593	1558	1593	0	+26.54(+1.69%)
Sep 10, 2003	1585	1598	1556	1567	0	-13.43(-0.85%)
Sep 09, 2003	1624	1626	1577	1580	0	-42.14(-2.60%)
Sep 08, 2003	1620	1622	1606	1622	0	+4.44(+0.27%)
Sep 05, 2003	1618	1625	1616	1618	0	+7.61(+0.47%)
Sep 04, 2003	1611	1618	1606	1610	0	+5.23(+0.33%)
Sep 03, 2003	1609	1609	1598	1605	0	+8.64(+0.54%)
Sep 02, 2003	1613	1613	1594	1596	0	-9.24(-0.58%)
Sep 01, 2003	1609	1619	1604	1606	0	+6.35(+0.40%)
Aug 29, 2003	1596	1608	1584	1599	0	+5.67(+0.36%)
Aug 28, 2003	1590	1610	1588	1594	0	-0.94(-0.06%)
Aug 27, 2003	1609	1615	1591	1595	0	-5.50(-0.34%)
Aug 26, 2003	1624	1628	1595	1600	0	-30.37(-1.86%)
Aug 25, 2003	1632	1640	1622	1630	0	-9.80(-0.60%)
Aug 22, 2003	1639	1642	1627	1640	0	+4.85(+0.30%)
Aug 21, 2003	1612	1635	1612	1635	0	+23.37(+1.45%)
Aug 20, 2003	1615	1615	1606	1612	0	-3.31(-0.20%)
Aug 19, 2003	1634	1637	1615	1615	0	-6.96(-0.43%)
Aug 18, 2003	1603	1622	1603	1622	0	+27.92(+1.75%)
Aug 15, 2003	1601	1605	1590	1594	0	-4.65(-0.29%)
Aug 14, 2003	1595	1612	1592	1599	0	+7.49(+0.47%)
Aug 13, 2003	1573	1595	1573	1591	0	+27.85(+1.78%)
Aug 12, 2003	1561	1573	1559	1564	0	+10.04(+0.65%)
Aug 11, 2003	1537	1557	1535	1554	0	+19.05(+1.24%)
Aug 08, 2003	1539	1542	1529	1535	0	+0.93(+0.06%)
Aug 07, 2003	1519	1543	1517	1534	0	+23.43(+1.55%)
Aug 06, 2003	1499	1521	1496	1510	0	+1.49(+0.10%)
Aug 05, 2003	1538	1547	1509	1509	0	-28.59(-1.86%)
Aug 04, 2003	1548	1548	1533	1537	0	-19.80(-1.27%)
Aug 01, 2003	1566	1568	1555	1557	0	-1.79(-0.11%)
Jul 31, 2003	1575	1575	1551	1559	0	-19.32(-1.22%)
Jul 30, 2003	1577	1588	1577	1578	0	-2.69(-0.17%)
Jul 29, 2003	1588	1592	1576	1581	0	-6.28(-0.40%)
Jul 28, 2003	1583	1596	1580	1587	0	+20.23(+1.29%)
Jul 25, 2003	1546	1568	1546	1567	0	+17.68(+1.14%)
Jul 24, 2003	1559	1562	1549	1549	0	-7.57(-0.49%)
Jul 23, 2003	1566	1567	1553	1557	0	+6.31(+0.41%)
Jul 22, 2003	1569	1571	1544	1551	0	-20.28(-1.29%)
Jul 21, 2003	1594	1598	1571	1571	0	-10.17(-0.64%)
Jul 18, 2003	1572	1585	1568	1581	0	-4.96(-0.31%)
Jul 17, 2003	1590	1593	1571	1586	0	-10.00(-0.63%)
Jul 16, 2003	1590	1606	1582	1596	0	+7.25(+0.46%)
Jul 15, 2003	1585	1591	1570	1589	0	+14.21(+0.90%)
Jul 14, 2003	1551	1577	1548	1574	0	+29.62(+1.92%)
Jul 11, 2003	1513	1545	1508	1545	0	+25.08(+1.65%)
Jul 10, 2003	1523	1541	1518	1520	0	-3.39(-0.22%)
Jul 09, 2003	1523	1536	1522	1523	0	+4.20(+0.28%)
Jul 08, 2003	1532	1535	1513	1519	0	+2.86(+0.19%)
Jul 07, 2003	1491	1518	1489	1516	0	+29.85(+2.01%)
Jul 04, 2003	1480	1488	1479	1486	0	+3.31(+0.22%)
Jul 03, 2003	1492	1497	1480	1483	0	+5.76(+0.39%)
Jul 02, 2003	1466	1477	1457	1477	0	+19.99(+1.37%)
Jul 01, 2003	1449	1466	1442	1457	0	+9.29(+0.64%)
Jun 30, 2003	1472	1474	1448	1448	0	-29.84(-2.02%)
Jun 27, 2003	1474	1487	1462	1478	0	+19.71(+1.35%)
Jun 26, 2003	1463	1465	1448	1458	0	-4.55(-0.31%)
Jun 25, 2003	1464	1473	1462	1463	0	-1.64(-0.11%)
Jun 24, 2003	1478	1488	1464	1464	0	-27.58(-1.85%)
Jun 23, 2003	1523	1523	1492	1492	0	-27.37(-1.80%)
Jun 20, 2003	1511	1522	1506	1519	0	-1.99(-0.13%)
Jun 19, 2003	1487	1521	1487	1521	0	+34.45(+2.32%)
Jun 18, 2003	1496	1499	1485	1487	0	-6.99(-0.47%)
Jun 17, 2003	1492	1496	1487	1494	0	+28.53(+1.95%)
Jun 16, 2003	1470	1477	1460	1465	0	-14.14(-0.96%)
Jun 13, 2003	1485	1490	1471	1479	0	-0.11(-0.01%)
Jun 12, 2003	1461	1481	1456	1479	0	+30.62(+2.11%)
Jun 11, 2003	1455	1462	1443	1449	0	+7.87(+0.55%)
Jun 10, 2003	1435	1444	1428	1441	0	-2.81(-0.19%)
Jun 09, 2003	1437	1447	1429	1444	0	+4.48(+0.31%)
Jun 06, 2003	1431	1439	1423	1439	0	+11.64(+0.82%)
Jun 05, 2003	1416	1443	1415	1428	0	+26.41(+1.88%)
Jun 04, 2003	1388	1402	1388	1401	0	+22.81(+1.65%)
Jun 03, 2003	1383	1395	1375	1378	0	-2.33(-0.17%)
Jun 02, 2003	1367	1386	1365	1381	0	+31.72(+2.35%)
May 30, 2003	1344	1365	1343	1349	0	+4.70(+0.35%)
May 29, 2003	1339	1352	1329	1344	0	+5.70(+0.43%)
May 28, 2003	1332	1339	1328	1339	0	+13.30(+1.00%)
May 27, 2003	1336	1338	1323	1325	0	-10.04(-0.75%)
May 26, 2003	1319	1336	1319	1335	0	+17.20(+1.30%)
May 23, 2003	1316	1323	1311	1318	0	+12.44(+0.95%)
May 22, 2003	1291	1309	1291	1306	0	+14.97(+1.16%)
May 21, 2003	1299	1304	1290	1291	0	-8.50(-0.65%)
May 20, 2003	1285	1306	1284	1299	0	+6.34(+0.49%)
May 19, 2003	1298	1300	1292	1293	0	-12.02(-0.92%)
May 16, 2003	1308	1311	1300	1305	0	+1245.64(+2101.64%)
May 15, 2003	59.11	59.52	58.44	59.27	898,500	-1251.73(-95.48%)
May 14, 2003	1312	1316	1306	1311	0	-12.16(-0.92%)
May 13, 2003	1339	1340	1322	1323	0	-4.26(-0.32%)
May 12, 2003	1320	1334	1320	1327	0	+17.82(+1.36%)
May 09, 2003	1311	1315	1306	1310	0	-8.31(-0.63%)
May 08, 2003	1305	1321	1305	1318	0	+10.39(+0.79%)
May 07, 2003	1319	1321	1302	1308	0	-8.09(-0.61%)
May 06, 2003	1323	1324	1313	1316	0	-9.58(-0.72%)
May 05, 2003	1311	1326	1311	1325	0	+25.97(+2.00%)
May 02, 2003	1279	1300	1278	1299	0	+1241.60(+2154.81%)
May 01, 2003	57.22	57.94	56.51	57.62	860,800	-1223.71(-95.50%)
Apr 30, 2003	1287	1287	1272	1281	0	-3.28(-0.26%)
Apr 29, 2003	1257	1299	1256	1285	0	+43.57(+3.51%)
Apr 28, 2003	1225	1247	1225	1241	0	+11.90(+0.97%)
Apr 25, 2003	1234	1240	1227	1229	0	-13.87(-1.12%)
Apr 24, 2003	1264	1264	1238	1243	0	-23.07(-1.82%)
Apr 23, 2003	1279	1283	1262	1266	0	-8.29(-0.65%)
Apr 22, 2003	1272	1278	1271	1274	0	+3.08(+0.24%)
Apr 21, 2003	1287	1287	1271	1271	0	-11.22(-0.87%)
Apr 17, 2003	1289	1296	1279	1283	0	-9.84(-0.76%)
Apr 16, 2003	1299	1301	1289	1292	0	+0.52(+0.04%)
Apr 15, 2003	1292	1295	1286	1292	0	+8.96(+0.70%)
Apr 14, 2003	1299	1300	1279	1283	0	-18.15(-1.40%)
Apr 11, 2003	1297	1309	1296	1301	0	+5.11(+0.39%)
Apr 10, 2003	1288	1304	1286	1296	0	+3.06(+0.24%)
Apr 09, 2003	1312	1312	1291	1293	0	-25.27(-1.92%)
Apr 08, 2003	1323	1335	1315	1318	0	-20.71(-1.55%)
Apr 07, 2003	1314	1344	1313	1339	0	+25.10(+1.91%)
Apr 04, 2003	1301	1316	1296	1314	0	+11.19(+0.86%)
Apr 03, 2003	1311	1316	1302	1303	0	+2.77(+0.21%)
Apr 02, 2003	1284	1304	1279	1300	0	+17.19(+1.34%)
Apr 01, 2003	1260	1292	1260	1283	0	+14.76(+1.16%)
Mar 31, 2003	1303	1303	1268	1268	0	-50.61(-3.84%)
Mar 28, 2003	1310	1321	1304	1318	0	+4.78(+0.36%)
Mar 27, 2003	1321	1325	1310	1314	0	-11.35(-0.86%)
Mar 26, 2003	1317	1331	1317	1325	0	+13.68(+1.04%)
Mar 25, 2003	1283	1311	1282	1311	0	+11.76(+0.90%)
Mar 24, 2003	1334	1337	1299	1300	0	-26.59(-2.01%)
Mar 21, 2003	1306	1339	1302	1326	0	+17.98(+1.37%)
Mar 20, 2003	1305	1319	1302	1308	0	+23.16(+1.80%)
Mar 19, 2003	1273	1291	1271	1285	0	+10.89(+0.85%)
Mar 18, 2003	1259	1276	1257	1274	0	+39.70(+3.22%)
Mar 17, 2003	1245	1245	1225	1234	0	-16.46(-1.32%)
Mar 14, 2003	1254	1259	1244	1251	0	+19.11(+1.55%)
Mar 13, 2003	1234	1240	1226	1232	0	-1.91(-0.15%)
Mar 12, 2003	1211	1235	1210	1234	0	+17.57(+1.44%)
Mar 11, 2003	1209	1220	1205	1216	0	+2.29(+0.19%)
Mar 10, 2003	1233	1236	1214	1214	0	-12.33(-1.01%)
Mar 07, 2003	1240	1240	1222	1226	0	-17.67(-1.42%)
Mar 06, 2003	1266	1267	1243	1244	0	-21.68(-1.71%)
Mar 05, 2003	1266	1268	1262	1266	0	-3.46(-0.27%)
Mar 04, 2003	1280	1280	1264	1269	0	-10.24(-0.80%)
Mar 03, 2003	1278	1292	1275	1279	0	+5.35(+0.42%)
Feb 28, 2003	1284	1290	1274	1274	0	+2.60(+0.20%)
Feb 27, 2003	1283	1287	1271	1271	0	-15.89(-1.23%)
Feb 26, 2003	1293	1297	1283	1287	0	-3.30(-0.26%)
Feb 25, 2003	1301	1301	1287	1290	0	-16.35(-1.25%)
Feb 24, 2003	1320	1320	1307	1307	0	-8.24(-0.63%)
Feb 21, 2003	1312	1319	1309	1315	0	+2.62(+0.20%)
Feb 20, 2003	1311	1324	1308	1312	0	-3.12(-0.24%)
Feb 19, 2003	1302	1316	1294	1316	0	+21.72(+1.68%)
Feb 18, 2003	1304	1304	1287	1294	0	-7.38(-0.57%)
Feb 17, 2003	1285	1307	1284	1301	0	+27.71(+2.18%)
Feb 14, 2003	1273	1281	1269	1273	0	+5.15(+0.41%)
Feb 13, 2003	1287	1289	1268	1268	0	-27.64(-2.13%)
Feb 12, 2003	1296	1296	1296	1296	0	+0.00(+0.00%)
Feb 11, 2003	1289	1303	1288	1296	0	+13.24(+1.03%)
Feb 10, 2003	1280	1287	1274	1283	0	-2.68(-0.21%)
Feb 07, 2003	1285	1292	1281	1285	0	-2.22(-0.17%)
Feb 06, 2003	1292	1294	1278	1288	0	-4.26(-0.33%)
Feb 05, 2003	1296	1299	1288	1292	0	-4.70(-0.36%)
Feb 04, 2003	1300	1310	1293	1297	0	+1239.79(+2182.73%)
Feb 03, 2003	56.74	57.08	56.40	56.80	788,700	-1234.64(-95.60%)
Jan 31, 2003	1286	1292	1280	1291	0	-4.45(-0.34%)
Jan 30, 2003	1309	1311	1292	1296	0	-6.96(-0.53%)
Jan 29, 2003	1341	1343	1303	1303	0	-36.84(-2.75%)
Jan 28, 2003	1329	1343	1329	1340	0	+8.44(+0.63%)
Jan 27, 2003	1343	1343	1327	1331	0	-26.79(-1.97%)
Jan 24, 2003	1369	1373	1354	1358	0	-6.37(-0.47%)
Jan 23, 2003	1359	1374	1359	1364	0	-4.72(-0.34%)
Jan 22, 2003	1363	1375	1359	1369	0	+3.81(+0.28%)
Jan 21, 2003	1366	1378	1364	1365	0	+2.13(+0.16%)
Jan 20, 2003	1360	1366	1356	1363	0	-3.64(-0.27%)
Jan 17, 2003	1374	1377	1367	1367	0	-12.69(-0.92%)
Jan 16, 2003	1383	1390	1375	1380	0	-7.10(-0.51%)
Jan 15, 2003	1404	1404	1387	1387	0	-14.75(-1.05%)
Jan 14, 2003	1386	1406	1380	1401	0	+15.32(+1.11%)
Jan 13, 2003	1350	1391	1350	1386	0	+38.88(+2.89%)
Jan 10, 2003	1339	1351	1335	1347	0	+12.08(+0.90%)
Jan 09, 2003	1324	1344	1324	1335	0	+2.77(+0.21%)
Jan 08, 2003	1319	1335	1319	1332	0	+13.58(+1.03%)
Jan 07, 2003	1335	1336	1316	1319	0	-12.88(-0.97%)
Jan 06, 2003	1343	1346	1328	1332	0	-8.31(-0.62%)
Jan 03, 2003	1356	1358	1339	1340	0	+3.95(+0.30%)
Jan 02, 2003	1338	1339	1332	1336	0	-5.05(-0.38%)
Dec 31, 2002	1331	1344	1330	1341	0	+9.08(+0.68%)
Dec 30, 2002	1335	1336	1325	1332	0	-9.63(-0.72%)
Dec 27, 2002	1330	1343	1328	1342	0	+10.13(+0.76%)
Dec 26, 2002	1338	1338	1328	1331	0	-5.74(-0.43%)
Dec 24, 2002	1334	1337	1330	1337	0	+2.10(+0.16%)
Dec 23, 2002	1345	1345	1332	1335	0	-2.36(-0.18%)
Dec 20, 2002	1349	1350	1335	1337	0	-17.18(-1.27%)
Dec 19, 2002	1330	1355	1329	1355	0	+19.97(+1.50%)
Dec 18, 2002	1338	1349	1335	1335	0	-8.35(-0.62%)
Dec 17, 2002	1366	1369	1340	1343	0	-17.82(-1.31%)
Dec 16, 2002	1362	1363	1345	1361	0	-6.65(-0.49%)
Dec 13, 2002	1376	1379	1363	1367	0	-14.25(-1.03%)
Dec 12, 2002	1374	1384	1370	1382	0	+7.35(+0.53%)
Dec 11, 2002	1374	1381	1369	1374	0	+7.28(+0.53%)
Dec 10, 2002	1341	1373	1339	1367	0	+19.18(+1.42%)
Dec 09, 2002	1362	1371	1348	1348	0	+1290.09(+2230.83%)
Dec 06, 2002	57.19	58.43	56.58	57.83	1,062,100	-1307.71(-95.77%)
Dec 05, 2002	1361	1373	1361	1366	0	-0.46(-0.03%)
Dec 04, 2002	1372	1375	1361	1366	0	-15.87(-1.15%)
Dec 03, 2002	1393	1401	1382	1382	0	-14.94(-1.07%)
Dec 02, 2002	1393	1397	1381	1397	0	+5.28(+0.38%)
Nov 29, 2002	1409	1409	1391	1392	0	-12.51(-0.89%)
Nov 28, 2002	1412	1418	1403	1404	0	+9.10(+0.65%)
Nov 27, 2002	1400	1407	1394	1395	0	-10.33(-0.74%)
Nov 26, 2002	1422	1422	1403	1405	0	-18.25(-1.28%)
Nov 25, 2002	1422	1437	1420	1424	0	-0.09(-0.01%)
Nov 22, 2002	1412	1426	1409	1424	0	+24.71(+1.77%)
Nov 21, 2002	1396	1401	1392	1399	0	+15.59(+1.13%)
Nov 20, 2002	1383	1391	1381	1383	0	-10.46(-0.75%)
Nov 19, 2002	1391	1404	1388	1394	0	-3.43(-0.25%)
Nov 18, 2002	1411	1413	1391	1397	0	-17.65(-1.25%)
Nov 15, 2002	1399	1415	1399	1415	0	+23.69(+1.70%)
Nov 14, 2002	1399	1405	1391	1391	0	-3.59(-0.26%)
Nov 13, 2002	1402	1410	1395	1395	0	-11.24(-0.80%)
Nov 12, 2002	1395	1407	1393	1406	0	+1.60(+0.11%)
Nov 11, 2002	1416	1416	1404	1404	0	-21.52(-1.51%)
Nov 08, 2002	1420	1429	1417	1426	0	-0.45(-0.03%)
Nov 07, 2002	1448	1452	1424	1426	0	-21.38(-1.48%)
Nov 06, 2002	1438	1455	1438	1448	0	+13.70(+0.96%)
Nov 05, 2002	1444	1444	1427	1434	0	+1373.30(+2260.95%)
Nov 04, 2002	62.97	63.08	60.74	60.74	1,613,000	-1366.86(-95.75%)
Nov 01, 2002	1454	1456	1428	1428	0	-35.77(-2.44%)
Oct 31, 2002	1464	1466	1438	1463	0	+4.41(+0.30%)
Oct 30, 2002	1445	1463	1445	1459	0	+9.03(+0.62%)
Oct 29, 2002	1460	1470	1450	1450	0	-28.06(-1.90%)
Oct 28, 2002	1477	1486	1475	1478	0	+5.86(+0.40%)
Oct 25, 2002	1456	1475	1453	1472	0	+15.23(+1.05%)
Oct 24, 2002	1463	1467	1449	1457	0	-6.43(-0.44%)
Oct 23, 2002	1450	1471	1444	1463	0	+6.63(+0.46%)
Oct 22, 2002	1461	1474	1447	1457	0	-1.01(-0.07%)
Oct 21, 2002	1460	1471	1450	1458	0	-3.68(-0.25%)
Oct 18, 2002	1477	1485	1454	1461	0	-4.63(-0.32%)
Oct 17, 2002	1434	1467	1433	1466	0	+26.97(+1.87%)
Oct 16, 2002	1445	1446	1428	1439	0	+9.37(+0.66%)
Oct 15, 2002	1388	1431	1388	1430	0	+51.24(+3.72%)
Oct 14, 2002	1383	1387	1376	1378	0	+4.75(+0.35%)
Oct 11, 2002	1373	1379	1369	1374	0	+16.34(+1.20%)
Oct 10, 2002	1363	1370	1352	1357	0	-19.23(-1.40%)
Oct 09, 2002	1400	1400	1371	1377	0	-19.93(-1.43%)
Oct 08, 2002	1376	1411	1370	1397	0	+17.90(+1.30%)
Oct 07, 2002	1359	1382	1359	1379	0	+11.04(+0.81%)
Oct 04, 2002	1357	1374	1357	1368	0	+15.59(+1.15%)
Oct 03, 2002	1356	1356	1347	1352	0	-3.45(-0.25%)
Oct 02, 2002	1378	1379	1354	1355	0	-0.04(-0.00%)

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.