Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.654	2.729	2.654	2.717	275,391	+0.05(+1.75%)
Apr 29, 2003	2.748	2.792	2.668	2.670	178,683	-0.08(-3.06%)
Apr 28, 2003	2.662	2.754	2.647	2.754	274,750	+0.10(+3.89%)
Apr 25, 2003	2.637	2.662	2.498	2.651	2,039,174	-0.14(-5.09%)
Apr 24, 2003	2.842	2.871	2.793	2.793	147,942	-0.06(-2.24%)
Apr 23, 2003	2.840	2.892	2.840	2.857	154,347	+0.02(+0.83%)
Apr 22, 2003	2.796	2.867	2.796	2.834	167,796	+0.02(+0.89%)
Apr 21, 2003	2.795	2.811	2.732	2.809	131,291	+0.00(+0.00%)
Apr 17, 2003	2.740	2.826	2.737	2.809	89,662	+0.10(+3.51%)
Apr 16, 2003	2.704	2.737	2.662	2.714	2,317,768	+0.01(+0.35%)
Apr 15, 2003	2.732	2.745	2.704	2.704	85,819	-0.03(-1.03%)
Apr 14, 2003	2.662	2.747	2.654	2.732	739,072	+0.08(+3.12%)
Apr 11, 2003	2.648	2.665	2.603	2.650	63,403	+0.00(+0.06%)
Apr 10, 2003	2.653	2.667	2.623	2.648	96,707	+0.00(+0.18%)
Apr 09, 2003	2.654	2.695	2.642	2.643	94,145	-0.00(-0.12%)
Apr 08, 2003	2.673	2.675	2.625	2.647	124,246	-0.04(-1.57%)
Apr 07, 2003	2.659	2.709	2.654	2.689	206,223	+0.05(+2.01%)
Apr 04, 2003	2.631	2.654	2.626	2.636	68,527	+0.00(+0.18%)
Apr 03, 2003	2.642	2.654	2.615	2.631	135,133	-0.00(-0.18%)
Apr 02, 2003	2.537	2.648	2.537	2.636	166,515	+0.12(+4.84%)
Apr 01, 2003	2.553	2.567	2.500	2.514	93,504	+0.00(+0.00%)
Mar 31, 2003	2.584	2.587	2.514	2.514	112,077	-0.10(-3.65%)
Mar 28, 2003	2.567	2.623	2.553	2.609	100,549	+0.04(+1.70%)
Mar 27, 2003	2.506	2.570	2.483	2.565	160,751	+0.03(+1.11%)
Mar 26, 2003	2.506	2.537	2.444	2.537	281,155	+0.03(+1.06%)
Mar 25, 2003	2.467	2.531	2.467	2.511	49,954	+0.06(+2.42%)
Mar 24, 2003	2.542	2.547	2.451	2.451	65,325	-0.11(-4.38%)
Mar 21, 2003	2.503	2.572	2.480	2.564	99,909	+0.06(+2.43%)
Mar 20, 2003	2.451	2.562	2.433	2.503	98,628	+0.04(+1.58%)
Mar 19, 2003	2.372	2.481	2.334	2.464	158,830	+0.09(+3.88%)
Mar 18, 2003	2.350	2.372	2.331	2.372	105,673	+0.00(+0.00%)
Mar 17, 2003	2.280	2.372	2.267	2.372	243,368	+0.08(+3.62%)
Mar 14, 2003	2.303	2.303	2.278	2.289	36,505	-0.03(-1.28%)
Mar 13, 2003	2.280	2.319	2.256	2.319	387,468	+0.05(+2.41%)
Mar 12, 2003	2.292	2.292	2.264	2.264	109,515	-0.03(-1.23%)
Mar 11, 2003	2.328	2.334	2.270	2.292	94,785	-0.03(-1.48%)
Mar 10, 2003	2.356	2.356	2.314	2.327	176,122	-0.05(-1.91%)
Mar 07, 2003	2.373	2.414	2.372	2.372	125,527	-0.05(-2.06%)
Mar 06, 2003	2.492	2.492	2.414	2.422	536,051	-0.07(-2.82%)
Mar 05, 2003	2.459	2.498	2.459	2.492	238,245	+0.03(+1.33%)
Mar 04, 2003	2.506	2.506	2.451	2.459	476,490	-0.07(-2.78%)
Mar 03, 2003	2.522	2.559	2.522	2.529	18,572	+0.02(+0.62%)
Feb 28, 2003	2.522	2.569	2.475	2.514	625,714	-0.05(-1.83%)
Feb 27, 2003	2.500	2.561	2.498	2.561	181,245	+0.08(+3.08%)
Feb 26, 2003	2.537	2.537	2.444	2.484	235,043	-0.07(-2.69%)
Feb 25, 2003	2.459	2.554	2.459	2.553	256,177	+0.09(+3.81%)
Feb 24, 2003	2.498	2.514	2.459	2.459	144,099	-0.04(-1.69%)
Feb 21, 2003	2.500	2.529	2.498	2.501	96,707	+0.00(+0.06%)
Feb 20, 2003	2.489	2.514	2.489	2.500	56,359	+0.01(+0.44%)
Feb 19, 2003	2.483	2.508	2.459	2.489	365,053	+0.01(+0.31%)
Feb 18, 2003	2.459	2.481	2.455	2.481	384,266	+0.01(+0.25%)
Feb 14, 2003	2.451	2.484	2.451	2.475	157,549	+0.02(+0.83%)
Feb 13, 2003	2.465	2.465	2.436	2.455	187,009	-0.00(-0.19%)
Feb 12, 2003	2.490	2.490	2.451	2.459	242,728	-0.02(-0.76%)
Feb 11, 2003	2.498	2.498	2.462	2.478	298,447	-0.02(-0.87%)
Feb 10, 2003	2.455	2.500	2.455	2.500	101,830	+0.05(+1.97%)
Feb 07, 2003	2.498	2.517	2.451	2.451	922,239	-0.05(-1.88%)
Feb 06, 2003	2.498	2.517	2.498	2.498	906,869	-0.01(-0.37%)
Feb 05, 2003	2.561	2.600	2.498	2.508	239,526	-0.05(-2.01%)
Feb 04, 2003	2.483	2.573	2.483	2.559	264,503	+0.07(+2.82%)
Feb 03, 2003	2.498	2.498	2.483	2.489	65,965	-0.02(-0.69%)
Jan 31, 2003	2.497	2.512	2.475	2.506	343,918	+0.01(+0.44%)
Jan 30, 2003	2.505	2.508	2.484	2.495	79,415	-0.01(-0.25%)
Jan 29, 2003	2.490	2.517	2.484	2.501	108,235	+0.00(+0.12%)
Jan 28, 2003	2.506	2.522	2.498	2.498	133,852	-0.01(-0.25%)
Jan 27, 2003	2.514	2.534	2.490	2.505	397,075	-0.02(-0.87%)
Jan 24, 2003	2.594	2.594	2.526	2.526	176,122	-0.07(-2.76%)
Jan 23, 2003	2.545	2.603	2.545	2.598	40,988	+0.05(+2.09%)
Jan 22, 2003	2.578	2.600	2.545	2.545	127,448	-0.04(-1.51%)
Jan 21, 2003	2.584	2.600	2.545	2.584	183,807	-0.01(-0.54%)
Jan 17, 2003	2.623	2.647	2.598	2.598	71,089	-0.02(-0.83%)
Jan 16, 2003	2.592	2.654	2.561	2.620	384,266	+0.02(+0.78%)
Jan 15, 2003	2.490	2.631	2.459	2.600	559,748	+0.13(+5.11%)
Jan 14, 2003	2.478	2.490	2.451	2.473	871,644	-0.01(-0.25%)
Jan 13, 2003	2.505	2.512	2.436	2.480	817,207	-0.01(-0.56%)
Jan 10, 2003	2.506	2.553	2.484	2.494	114,639	-0.00(-0.19%)
Jan 09, 2003	2.503	2.545	2.494	2.498	144,740	+0.00(+0.00%)
Jan 08, 2003	2.506	2.529	2.498	2.498	153,066	-0.01(-0.31%)
Jan 07, 2003	2.537	2.569	2.494	2.506	265,143	-0.03(-1.17%)
Jan 06, 2003	2.503	2.536	2.495	2.536	184,447	+0.03(+1.37%)
Jan 03, 2003	2.495	2.514	2.461	2.501	195,335	+0.00(+0.12%)
Jan 02, 2003	2.423	2.498	2.420	2.498	104,392	+0.07(+3.09%)
Dec 31, 2002	2.420	2.478	2.420	2.423	142,178	+0.00(+0.13%)
Dec 30, 2002	2.412	2.458	2.412	2.420	144,099	+0.01(+0.32%)
Dec 27, 2002	2.412	2.428	2.409	2.412	89,021	-0.01(-0.39%)
Dec 26, 2002	2.437	2.467	2.381	2.422	304,211	-0.01(-0.32%)
Dec 24, 2002	2.451	2.451	2.416	2.430	58,280	-0.02(-0.83%)
Dec 23, 2002	2.408	2.472	2.403	2.450	146,021	+0.03(+1.42%)
Dec 20, 2002	2.417	2.420	2.405	2.416	230,559	-0.00(-0.06%)
Dec 19, 2002	2.469	2.481	2.386	2.417	169,077	-0.07(-2.70%)
Dec 18, 2002	2.501	2.509	2.478	2.484	99,909	-0.01(-0.56%)
Dec 17, 2002	2.576	2.592	2.490	2.498	2,739,821	-0.09(-3.61%)
Dec 16, 2002	2.464	2.592	2.451	2.592	1,770,828	+0.12(+4.86%)
Dec 13, 2002	2.523	2.537	2.472	2.472	123,605	-0.07(-2.58%)
Dec 12, 2002	2.537	2.545	2.498	2.537	164,594	+0.00(+0.00%)
Dec 11, 2002	2.520	2.537	2.520	2.537	260,020	+0.01(+0.31%)
Dec 10, 2002	2.569	2.600	2.529	2.529	454,715	-0.04(-1.64%)
Dec 09, 2002	2.567	2.600	2.551	2.572	97,347	+0.01(+0.24%)
Dec 06, 2002	2.539	2.567	2.475	2.565	638,523	+0.01(+0.43%)
Dec 05, 2002	2.623	2.623	2.545	2.554	57,639	-0.07(-2.62%)
Dec 04, 2002	2.622	2.636	2.609	2.623	145,380	+0.01(+0.30%)
Dec 03, 2002	2.592	2.626	2.544	2.615	159,470	+0.01(+0.42%)
Dec 02, 2002	2.545	2.640	2.529	2.604	370,817	+0.17(+6.85%)
Nov 29, 2002	2.514	2.514	2.436	2.437	67,887	-0.06(-2.44%)
Nov 27, 2002	2.397	2.498	2.397	2.498	190,852	+0.10(+4.17%)
Nov 26, 2002	2.465	2.489	2.342	2.398	443,187	-0.06(-2.41%)
Nov 25, 2002	2.519	2.519	2.428	2.458	320,222	-0.06(-2.30%)
Nov 22, 2002	2.545	2.556	2.514	2.515	657,736	-0.02(-0.68%)
Nov 21, 2002	2.506	2.533	2.506	2.533	83,257	+0.01(+0.56%)
Nov 20, 2002	2.529	2.531	2.515	2.519	183,807	-0.01(-0.43%)
Nov 19, 2002	2.506	2.553	2.490	2.529	172,919	+0.03(+1.12%)
Nov 18, 2002	2.569	2.576	2.498	2.501	67,246	-0.06(-2.32%)
Nov 15, 2002	2.520	2.579	2.520	2.561	92,864	+0.06(+2.24%)
Nov 14, 2002	2.462	2.529	2.462	2.505	103,751	+0.03(+1.07%)
Nov 13, 2002	2.428	2.489	2.412	2.478	121,043	+0.06(+2.39%)
Nov 12, 2002	2.445	2.450	2.401	2.420	366,334	-0.02(-0.70%)
Nov 11, 2002	2.519	2.519	2.405	2.437	79,415	-0.08(-3.04%)
Nov 08, 2002	2.442	2.514	2.420	2.514	136,414	+0.09(+3.60%)
Nov 07, 2002	2.534	2.561	2.409	2.426	215,189	-0.12(-4.55%)
Nov 06, 2002	2.505	2.550	2.505	2.542	299,727	+0.04(+1.50%)
Nov 05, 2002	2.450	2.583	2.450	2.505	415,007	+0.05(+2.23%)
Nov 04, 2002	2.420	2.498	2.389	2.450	311,255	+0.03(+1.23%)
Nov 01, 2002	2.381	2.458	2.342	2.420	632,118	+0.06(+2.65%)
Oct 31, 2002	2.233	2.405	2.209	2.358	730,106	+0.12(+5.59%)
Oct 30, 2002	2.099	2.245	2.099	2.233	2,568,181	+0.13(+6.40%)
Oct 29, 2002	2.106	2.120	2.092	2.099	1,226,450	-0.02(-1.03%)
Oct 28, 2002	2.000	2.131	1.992	2.120	1,014,463	+0.13(+6.43%)
Oct 25, 2002	1.995	1.997	1.964	1.992	2,769,281	-0.04(-1.85%)
Oct 24, 2002	1.999	2.092	1.999	2.030	337,514	-0.02(-1.22%)
Oct 23, 2002	2.036	2.070	2.014	2.055	131,291	+0.02(+0.92%)
Oct 22, 2002	2.033	2.049	2.017	2.036	192,133	+0.00(+0.15%)
Oct 21, 2002	2.028	2.061	2.024	2.033	336,233	+0.00(+0.23%)
Oct 18, 2002	2.061	2.080	2.005	2.028	274,110	-0.05(-2.33%)
Oct 17, 2002	2.139	2.147	2.075	2.077	292,042	+0.02(+0.76%)
Oct 16, 2002	2.044	2.074	1.992	2.061	544,377	+0.00(+0.08%)
Oct 15, 2002	2.045	2.108	2.022	2.060	1,096,440	+0.08(+4.27%)
Oct 14, 2002	1.928	2.005	1.919	1.975	427,176	+0.06(+3.27%)
Oct 11, 2002	1.955	1.978	1.902	1.913	942,093	-0.03(-1.37%)
Oct 10, 2002	1.999	2.000	1.928	1.939	1,118,215	-0.06(-2.97%)
Oct 09, 2002	2.070	2.072	1.999	1.999	477,131	-0.09(-4.19%)
Oct 08, 2002	2.108	2.108	2.030	2.086	809,521	-0.01(-0.37%)
Oct 07, 2002	2.155	2.159	2.086	2.094	835,779	-0.08(-3.53%)
Oct 04, 2002	2.008	2.170	2.000	2.170	1,225,810	+0.08(+4.04%)
Oct 03, 2002	3.524	2.208	1.796	2.086	10,318,839	-1.44(-40.78%)
Oct 01, 2002	3.341	3.523	3.327	3.523	472,007	+0.14(+4.20%)
Sep 30, 2002	3.399	3.399	3.279	3.380	391,951	-0.02(-0.55%)
Sep 27, 2002	3.490	3.490	3.380	3.399	266,424	-0.11(-3.24%)
Sep 26, 2002	3.298	3.513	3.298	3.513	197,256	+0.21(+6.28%)
Sep 25, 2002	3.287	3.313	3.279	3.306	424,614	+0.02(+0.57%)
Sep 24, 2002	3.276	3.295	3.263	3.287	506,591	+0.01(+0.19%)
Sep 23, 2002	3.290	3.299	3.273	3.281	64,044	-0.00(-0.05%)
Sep 20, 2002	3.302	3.316	3.260	3.282	678,230	-0.01(-0.19%)
Sep 19, 2002	3.263	3.329	3.263	3.288	284,997	+0.01(+0.29%)
Sep 18, 2002	3.310	3.312	3.224	3.279	190,211	-0.02(-0.76%)
Sep 17, 2002	3.310	3.338	3.304	3.304	102,471	+0.02(+0.76%)
Sep 16, 2002	3.334	3.349	3.268	3.279	253,615	-0.04(-1.18%)
Sep 13, 2002	3.341	3.343	3.279	3.318	259,379	-0.01(-0.23%)
Sep 12, 2002	3.420	3.451	3.293	3.326	181,245	-0.11(-3.23%)
Sep 11, 2002	3.538	3.544	3.388	3.437	210,065	-0.06(-1.78%)
Sep 10, 2002	3.324	3.513	3.318	3.499	319,581	+0.18(+5.41%)
Sep 09, 2002	3.277	3.341	3.248	3.320	370,176	+0.00(+0.09%)
Sep 06, 2002	3.140	3.357	3.134	3.316	399,637	+0.18(+5.67%)
Sep 05, 2002	3.107	3.167	3.071	3.138	241,447	+0.00(+0.05%)
Sep 04, 2002	2.959	3.137	2.959	3.137	195,335	+0.18(+5.96%)
Sep 03, 2002	2.982	2.998	2.904	2.960	286,919	-0.04(-1.25%)
Aug 30, 2002	3.010	3.060	2.995	2.998	215,189	-0.02(-0.67%)
Aug 29, 2002	2.925	3.082	2.925	3.018	10,631,376	+0.08(+2.66%)
Aug 28, 2002	2.967	3.006	2.940	2.940	206,863	-0.03(-0.89%)
Aug 27, 2002	3.060	3.060	2.967	2.967	420,771	-0.07(-2.31%)
Aug 26, 2002	2.920	3.045	2.920	3.037	121,043	+0.10(+3.46%)
Aug 23, 2002	3.037	3.043	2.935	2.935	221,593	-0.12(-4.03%)
Aug 22, 2002	3.012	3.084	3.012	3.059	236,964	+0.06(+2.08%)
Aug 21, 2002	2.992	3.006	2.929	2.996	1,225,170	+0.02(+0.68%)
Aug 20, 2002	3.115	3.115	2.943	2.976	68,143,280	-0.07(-2.31%)
Aug 16, 2002	2.976	3.074	2.976	3.046	158,830	+0.05(+1.83%)
Aug 15, 2002	3.068	3.068	2.957	2.992	154,987	-0.10(-3.13%)
Aug 14, 2002	2.896	3.088	2.879	3.088	214,548	+0.16(+5.49%)
Aug 13, 2002	2.873	2.935	2.857	2.928	29,460,440	+0.05(+1.74%)
Aug 12, 2002	2.904	2.904	2.811	2.878	157,549	+0.03(+0.99%)
Aug 07, 2002	2.823	2.857	2.768	2.850	128,729	+0.02(+0.66%)
Aug 06, 2002	2.753	2.857	2.725	2.831	172,279	+0.09(+3.42%)
Aug 05, 2002	2.803	2.823	2.717	2.737	370,817	-0.08(-2.88%)
Aug 02, 2002	2.873	2.873	2.811	2.818	226,717	-0.04(-1.37%)
Aug 01, 2002	2.889	2.889	2.811	2.857	456,636	-0.02(-0.54%)
Jul 31, 2002	3.037	3.040	2.873	2.873	709,612	-0.19(-6.17%)
Jul 30, 2002	3.138	3.143	2.943	3.062	448,311	-0.08(-2.44%)
Jul 29, 2002	2.787	3.138	2.764	3.138	847,948	+0.39(+14.20%)
Jul 26, 2002	2.717	2.779	2.717	2.748	2,149,331	+0.03(+1.15%)
Jul 25, 2002	2.787	2.862	2.717	2.717	762,769	-0.08(-3.01%)
Jul 24, 2002	2.764	2.831	2.729	2.801	336,233	-0.00(-0.06%)
Jul 23, 2002	3.018	3.018	2.803	2.803	960,666	-0.20(-6.66%)
Jul 22, 2002	3.053	3.068	2.932	3.003	179,964	-0.05(-1.59%)
Jul 19, 2002	3.084	3.084	2.920	3.051	572,557	-0.23(-6.95%)
Jul 17, 2002	3.373	3.373	3.256	3.279	531,568	+0.02(+0.48%)
Jul 12, 2002	3.287	3.291	3.257	3.263	350,963	-0.04(-1.14%)
Jul 11, 2002	3.296	3.302	3.223	3.301	792,229	+0.02(+0.62%)
Jul 10, 2002	3.459	3.490	3.279	3.281	705,129	-0.24(-6.83%)
Jul 09, 2002	3.598	3.598	3.521	3.521	303,570	-0.08(-2.13%)
Jul 08, 2002	3.646	3.646	3.598	3.598	623,152	-0.03(-0.90%)
Jul 05, 2002	3.519	3.630	3.518	3.630	65,325	+0.13(+3.61%)
Jul 04, 2002	3.576	3.576	3.412	3.504	498,265	+0.00(+0.00%)
Jul 03, 2002	3.576	3.576	3.412	3.504	498,265	-0.06(-1.58%)
Jul 02, 2002	3.708	3.708	3.498	3.560	1,283,450	-0.15(-4.00%)
Jul 01, 2002	3.841	3.894	3.658	3.708	696,163	-0.10(-2.66%)
Jun 28, 2002	3.771	3.927	3.708	3.810	1,772,749	+0.03(+0.83%)
Jun 27, 2002	3.693	3.779	3.598	3.779	542,456	+0.12(+3.37%)
Jun 26, 2002	3.638	3.696	3.537	3.655	461,760	+0.01(+0.30%)
Jun 25, 2002	3.761	3.794	3.588	3.644	589,208	-0.18(-4.73%)
Jun 21, 2002	3.771	3.810	3.763	3.825	829,375	+0.09(+2.51%)
Jun 20, 2002	3.954	3.954	3.732	3.732	712,174	-0.24(-5.98%)
Jun 19, 2002	4.125	4.125	3.796	3.969	931,846	-0.17(-4.15%)
Jun 18, 2002	4.175	4.245	4.122	4.141	406,041	-0.03(-0.82%)
Jun 17, 2002	4.292	4.305	4.161	4.175	452,794	-0.10(-2.37%)
Jun 14, 2002	4.444	4.458	4.211	4.277	321,503	-0.25(-5.58%)
Jun 12, 2002	4.536	4.630	4.512	4.530	252,975	-0.01(-0.14%)
Jun 11, 2002	4.455	4.542	4.450	4.536	368,255	+0.08(+1.82%)
Jun 10, 2002	4.452	4.512	4.452	4.455	470,086	+0.00(+0.11%)
Jun 07, 2002	4.388	4.458	4.333	4.450	238,245	+0.08(+1.79%)
Jun 06, 2002	4.459	4.472	4.356	4.372	303,570	-0.09(-2.06%)
Jun 05, 2002	4.434	4.559	4.403	4.464	443,827	+0.07(+1.56%)
May 31, 2002	4.366	4.448	4.356	4.395	224,795	+0.10(+2.36%)
May 28, 2002	4.388	4.388	4.291	4.294	125,527	-0.11(-2.48%)
May 27, 2002	4.488	4.508	4.388	4.403	275,391	+0.00(+0.00%)
May 24, 2002	4.488	4.508	4.388	4.403	268,986	-0.10(-2.22%)
May 23, 2002	4.338	4.533	4.294	4.503	297,166	+0.17(+3.82%)
May 22, 2002	4.380	4.389	4.217	4.338	387,468	-0.06(-1.31%)
May 21, 2002	4.356	4.427	4.356	4.395	343,918	+0.04(+0.90%)
May 20, 2002	4.450	4.450	4.331	4.356	170,998	-0.09(-2.11%)
May 17, 2002	4.450	4.461	4.419	4.450	533,490	+0.03(+0.71%)
May 16, 2002	4.512	4.512	4.370	4.419	245,930	-0.10(-2.21%)
May 15, 2002	4.417	4.519	4.411	4.519	258,739	+0.12(+2.62%)
May 14, 2002	4.356	4.484	4.353	4.403	495,703	+0.03(+0.71%)
May 13, 2002	4.263	4.402	4.231	4.372	238,245	+0.11(+2.56%)
May 10, 2002	4.302	4.302	4.219	4.263	409,243	-0.03(-0.69%)
May 09, 2002	4.350	4.484	4.278	4.292	1,132,946	-0.05(-1.26%)
May 08, 2002	4.381	4.397	4.200	4.347	732,027	-0.03(-0.75%)
May 07, 2002	4.347	4.391	4.344	4.380	235,683	+0.03(+0.79%)
May 06, 2002	4.434	4.458	4.345	4.345	418,850	-0.07(-1.70%)
May 03, 2002	4.417	4.427	4.395	4.420	343,918	+0.00(+0.07%)
May 02, 2002	4.645	4.669	4.286	4.417	1,332,764	-0.19(-4.10%)

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.