Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	1.634	1.716	1.634	1.716	316,470	+0.07(+4.30%)
Apr 29, 2003	1.539	1.689	1.512	1.645	271,313	+0.09(+5.59%)
Apr 28, 2003	1.553	1.602	1.553	1.558	122,256	-0.05(-3.05%)
Apr 25, 2003	1.430	1.607	1.430	1.607	163,008	+0.18(+12.38%)
Apr 24, 2003	1.430	1.430	1.422	1.430	150,892	+0.00(+0.00%)
Apr 23, 2003	1.430	1.430	1.422	1.430	103,532	-0.01(-0.94%)
Apr 22, 2003	1.430	1.444	1.416	1.444	334,093	+0.01(+0.95%)
Apr 21, 2003	1.430	1.430	1.416	1.430	1,016,598	+0.00(+0.00%)
Apr 17, 2003	1.430	1.430	1.419	1.430	60,577	+0.00(+0.00%)
Apr 16, 2003	1.430	1.430	1.411	1.430	76,364	-0.01(-0.54%)
Apr 15, 2003	1.444	1.444	1.403	1.438	251,855	-0.01(-0.74%)
Apr 14, 2003	1.471	1.471	1.430	1.448	153,462	-0.00(-0.04%)
Apr 11, 2003	1.471	1.471	1.449	1.449	44,056	-0.05(-3.27%)
Apr 10, 2003	1.498	1.525	1.487	1.498	75,629	+0.04(+2.42%)
Apr 09, 2003	1.681	1.681	1.449	1.463	386,593	-0.23(-13.39%)
Apr 08, 2003	1.675	1.689	1.675	1.689	17,255	+0.01(+0.81%)
Apr 07, 2003	1.642	1.702	1.642	1.675	35,979	+0.04(+2.50%)
Apr 04, 2003	1.773	1.773	1.634	1.634	252,222	-0.14(-7.69%)
Apr 03, 2003	1.893	1.893	1.770	1.770	6,241	-0.14(-7.14%)
Apr 02, 2003	1.907	1.907	1.907	1.907	0	+0.00(+0.00%)
Apr 01, 2003	1.907	1.907	1.893	1.907	3,304	+0.01(+0.72%)
Mar 31, 2003	1.893	1.893	1.893	1.893	30,105	+0.00(+0.00%)
Mar 28, 2003	1.893	1.893	1.893	1.893	367	-0.01(-0.71%)
Mar 27, 2003	1.907	1.907	1.907	1.907	5,507	+0.00(+0.00%)
Mar 26, 2003	1.907	1.907	1.907	1.907	9,912	+0.00(+0.00%)
Mar 25, 2003	1.934	1.948	1.907	1.907	6,241	+0.01(+0.72%)
Mar 24, 2003	1.893	1.893	1.893	1.893	1,101	-0.01(-0.71%)
Mar 21, 2003	1.879	1.920	1.879	1.907	36,346	-0.04(-2.10%)
Mar 20, 2003	1.907	1.948	1.907	1.948	8,076	+0.04(+2.14%)
Mar 19, 2003	1.961	1.961	1.907	1.907	17,989	-0.05(-2.78%)
Mar 18, 2003	1.907	1.961	1.893	1.961	29,737	+0.05(+2.86%)
Mar 17, 2003	1.907	1.907	1.907	1.907	22,028	+0.00(+0.00%)
Mar 14, 2003	1.907	1.907	1.907	1.907	1,101	+0.00(+0.00%)
Mar 13, 2003	1.907	1.907	1.907	1.907	14,685	+0.03(+1.45%)
Mar 12, 2003	1.907	1.907	1.866	1.879	56,906	+0.00(+0.00%)
Mar 11, 2003	1.839	1.909	1.839	1.879	78,567	-0.22(-10.62%)
Mar 10, 2003	2.086	2.103	2.086	2.103	4,772	+0.00(+0.00%)
Mar 07, 2003	2.086	2.103	2.086	2.103	1,468	-0.05(-2.28%)
Mar 06, 2003	2.114	2.152	2.111	2.152	7,709	+0.03(+1.28%)
Mar 05, 2003	2.125	2.125	2.125	2.125	0	+0.00(+0.00%)
Mar 04, 2003	2.152	2.152	2.125	2.125	21,293	+0.01(+0.65%)
Mar 03, 2003	2.111	2.125	2.111	2.111	23,863	+0.00(+0.00%)
Feb 28, 2003	2.116	2.146	2.111	2.111	8,444	-0.04(-1.90%)
Feb 27, 2003	2.116	2.165	2.116	2.152	25,699	+0.04(+1.67%)
Feb 26, 2003	2.116	2.116	2.116	2.116	2,202	+0.01(+0.26%)
Feb 25, 2003	2.111	2.111	2.111	2.111	734	-0.07(-3.12%)
Feb 24, 2003	2.179	2.179	2.152	2.179	4,772	+0.01(+0.63%)
Feb 21, 2003	2.152	2.165	2.152	2.165	3,304	+0.00(+0.00%)
Feb 20, 2003	2.247	2.247	2.152	2.165	9,178	-0.04(-1.85%)
Feb 19, 2003	2.179	2.206	2.165	2.206	18,723	+0.03(+1.25%)
Feb 18, 2003	2.179	2.179	2.179	2.179	7,342	+0.00(+0.00%)
Feb 14, 2003	2.179	2.179	2.179	2.179	8,076	+0.00(+0.00%)
Feb 13, 2003	2.097	2.179	2.097	2.179	13,951	+0.03(+1.27%)
Feb 12, 2003	2.220	2.272	2.152	2.152	26,800	-0.05(-2.47%)
Feb 11, 2003	2.451	2.451	2.206	2.206	82,972	-0.25(-10.00%)
Feb 10, 2003	2.506	2.506	2.451	2.451	56,171	-0.05(-2.07%)
Feb 07, 2003	2.479	2.503	2.479	2.503	6,608	+0.03(+1.21%)
Feb 06, 2003	2.479	2.479	2.473	2.473	73,794	-0.01(-0.22%)
Feb 05, 2003	2.479	2.479	2.479	2.479	16,153	-0.03(-1.09%)
Feb 04, 2003	2.479	2.506	2.479	2.506	11,748	+0.03(+1.10%)
Feb 03, 2003	2.479	2.519	2.479	2.479	21,293	+0.00(+0.00%)
Jan 31, 2003	2.479	2.519	2.479	2.479	91,783	+0.00(+0.00%)
Jan 30, 2003	2.481	2.481	2.479	2.479	29,370	-0.00(-0.11%)
Jan 29, 2003	2.506	2.506	2.479	2.481	136,207	-0.02(-0.98%)
Jan 28, 2003	2.509	2.509	2.506	2.506	23,129	-0.02(-0.97%)
Jan 27, 2003	2.506	2.530	2.506	2.530	17,989	+0.02(+0.98%)
Jan 24, 2003	2.519	2.530	2.506	2.506	53,234	-0.01(-0.54%)
Jan 23, 2003	2.547	2.547	2.519	2.519	31,940	-0.03(-1.07%)
Jan 22, 2003	2.547	2.549	2.547	2.547	62,413	-0.04(-1.58%)
Jan 21, 2003	2.588	2.656	2.560	2.588	74,895	+0.00(+0.00%)
Jan 17, 2003	2.588	2.588	2.588	2.588	5,139	-0.07(-2.56%)
Jan 16, 2003	2.683	2.683	2.588	2.656	20,192	-0.01(-0.51%)
Jan 15, 2003	2.656	2.669	2.560	2.669	88,479	+0.16(+6.52%)
Jan 14, 2003	2.519	2.519	2.479	2.506	32,675	-0.22(-8.09%)
Jan 13, 2003	2.519	2.727	2.492	2.727	15,786	+0.21(+8.22%)
Jan 10, 2003	2.519	2.656	2.479	2.519	18,723	-0.07(-2.63%)
Jan 09, 2003	2.765	2.805	2.506	2.588	488,657	-0.19(-6.86%)
Jan 08, 2003	2.805	2.805	2.740	2.778	30,839	-0.03(-0.97%)
Jan 07, 2003	2.805	2.814	2.805	2.805	7,342	-0.03(-0.96%)
Jan 06, 2003	2.846	2.846	2.833	2.833	9,912	+0.04(+1.46%)
Jan 03, 2003	2.795	2.795	2.792	2.792	2,202	+0.00(+0.00%)
Jan 02, 2003	2.727	2.846	2.727	2.792	11,748	+0.07(+2.50%)
Dec 31, 2002	2.942	2.942	2.724	2.724	119,686	-0.14(-4.94%)
Dec 30, 2002	2.942	2.942	2.865	2.865	17,622	+0.01(+0.19%)
Dec 27, 2002	2.860	2.860	2.860	2.860	0	+0.00(+0.00%)
Dec 26, 2002	2.874	2.874	2.860	2.860	77,098	-0.08(-2.78%)
Dec 24, 2002	2.942	2.942	2.942	2.942	0	+0.00(+0.00%)
Dec 23, 2002	2.901	3.023	2.901	2.942	16,521	+0.08(+2.86%)
Dec 20, 2002	2.860	2.860	2.860	2.860	5,507	-0.15(-4.98%)
Dec 19, 2002	3.010	3.010	2.860	3.010	105,367	+0.00(+0.00%)
Dec 18, 2002	2.999	3.051	2.996	3.010	22,762	+0.01(+0.36%)
Dec 17, 2002	3.010	3.051	2.999	2.999	16,521	-0.01(-0.36%)
Dec 16, 2002	3.051	3.051	3.010	3.010	30,472	+0.01(+0.45%)
Dec 13, 2002	2.983	3.010	2.942	2.996	19,091	-0.03(-0.90%)
Dec 12, 2002	2.901	3.051	2.901	3.023	28,636	+0.14(+4.72%)
Dec 11, 2002	2.863	2.901	2.863	2.887	15,052	+0.00(+0.00%)
Dec 10, 2002	2.901	2.928	2.863	2.887	7,342	+0.04(+1.44%)
Dec 09, 2002	2.860	2.928	2.846	2.846	93,619	-0.07(-2.34%)
Dec 06, 2002	2.833	2.928	2.833	2.914	465,895	+0.05(+1.90%)
Dec 05, 2002	2.737	2.860	2.737	2.860	12,849	+0.12(+4.48%)
Dec 04, 2002	2.737	2.792	2.737	2.737	8,811	-0.03(-0.99%)
Dec 03, 2002	2.765	2.765	2.765	2.765	0	+0.00(+0.00%)
Dec 02, 2002	2.724	2.778	2.724	2.765	61,311	+0.04(+1.50%)
Nov 29, 2002	2.724	2.996	2.724	2.724	42,954	+0.00(+0.00%)
Nov 27, 2002	2.533	2.724	2.533	2.724	458,185	+0.19(+7.53%)
Nov 26, 2002	2.288	2.547	2.288	2.533	1,005,951	+0.25(+10.71%)
Nov 25, 2002	2.288	2.288	2.288	2.288	46,993	+0.00(+0.00%)
Nov 22, 2002	2.244	2.288	2.244	2.288	4,405	+0.00(+0.00%)
Nov 21, 2002	2.288	2.288	2.236	2.288	60,944	+0.00(+0.00%)
Nov 20, 2002	2.288	2.288	2.288	2.288	1,835	+0.04(+1.57%)
Nov 19, 2002	2.288	2.288	2.247	2.253	15,419	-0.06(-2.71%)
Nov 18, 2002	2.302	2.315	2.293	2.315	45,524	+0.03(+1.19%)
Nov 15, 2002	2.315	2.315	2.288	2.288	12,482	-0.01(-0.59%)
Nov 14, 2002	2.283	2.302	2.283	2.302	19,825	+0.02(+0.84%)
Nov 13, 2002	2.152	2.283	2.152	2.283	140,612	+0.13(+6.08%)
Nov 12, 2002	2.152	2.152	2.152	2.152	19,458	+0.00(+0.00%)
Nov 11, 2002	2.097	2.152	2.089	2.152	41,119	+0.11(+5.33%)
Nov 08, 2002	2.043	2.043	2.043	2.043	0	+0.00(+0.00%)
Nov 07, 2002	2.097	2.097	2.043	2.043	9,912	-0.03(-1.32%)
Nov 06, 2002	2.070	2.070	2.070	2.070	1,101	+0.03(+1.33%)
Nov 05, 2002	2.043	2.043	2.043	2.043	1,835	+0.00(+0.00%)
Nov 04, 2002	2.097	2.097	2.043	2.043	16,153	+0.00(+0.00%)
Nov 01, 2002	2.002	2.043	2.002	2.043	33,776	+0.00(+0.00%)
Oct 31, 2002	2.056	2.056	2.029	2.043	33,042	-0.01(-0.66%)
Oct 30, 2002	1.988	2.084	1.975	2.056	41,853	-0.05(-2.58%)
Oct 29, 2002	2.043	2.111	1.988	2.111	28,269	+0.20(+10.71%)
Oct 28, 2002	2.043	2.043	1.907	1.907	11,748	-0.05(-2.78%)
Oct 25, 2002	1.907	1.907	1.730	1.961	160,438	-0.01(-0.69%)
Oct 24, 2002	2.097	2.097	1.961	1.975	27,535	-0.15(-7.05%)
Oct 23, 2002	2.125	2.125	2.097	2.125	7,709	-0.05(-2.50%)
Oct 22, 2002	2.179	2.206	2.179	2.179	40,017	-0.01(-0.62%)
Oct 21, 2002	2.247	2.247	2.152	2.193	14,685	-0.05(-2.42%)
Oct 18, 2002	2.247	2.247	2.247	2.247	31,940	+0.00(+0.00%)
Oct 17, 2002	2.261	2.261	2.179	2.247	36,346	-0.03(-1.20%)
Oct 16, 2002	2.302	2.315	2.247	2.274	53,968	-0.08(-3.47%)
Oct 15, 2002	2.397	2.397	2.302	2.356	86,644	-0.09(-3.78%)
Oct 14, 2002	2.438	2.451	2.424	2.449	49,563	-0.00(-0.11%)
Oct 11, 2002	2.479	2.479	2.438	2.451	73,059	+0.00(+0.00%)
Oct 10, 2002	2.451	2.451	2.451	2.451	11,014	+0.00(+0.00%)
Oct 09, 2002	2.519	2.533	2.451	2.451	70,122	-0.07(-2.70%)
Oct 08, 2002	2.533	2.533	2.519	2.519	11,748	-0.07(-2.63%)
Oct 07, 2002	2.560	2.588	2.560	2.588	3,671	-0.01(-0.52%)
Oct 04, 2002	2.601	2.601	2.601	2.601	1,835	+0.00(+0.00%)
Oct 03, 2002	2.601	2.601	2.601	2.601	367	+0.02(+0.84%)
Oct 02, 2002	2.588	2.588	2.533	2.579	31,940	-0.01(-0.32%)
Oct 01, 2002	2.588	2.588	2.588	2.588	7,342	+0.04(+1.60%)
Sep 30, 2002	2.533	2.547	2.533	2.547	11,381	-0.04(-1.48%)
Sep 27, 2002	2.615	2.615	2.533	2.585	22,762	-0.06(-2.16%)
Sep 26, 2002	2.642	2.642	2.642	2.642	3,671	+0.03(+1.04%)
Sep 25, 2002	2.615	2.642	2.588	2.615	25,699	+0.06(+2.35%)
Sep 24, 2002	2.560	2.560	2.560	2.555	11,014	-0.09(-3.30%)
Sep 23, 2002	2.656	2.656	2.642	2.642	4,405	+0.08(+3.19%)
Sep 20, 2002	2.628	2.628	2.560	2.560	9,912	-0.11(-4.08%)
Sep 19, 2002	2.669	2.669	2.669	2.669	22,762	-0.02(-0.71%)
Sep 18, 2002	2.697	2.697	2.688	2.688	5,507	-0.01(-0.30%)
Sep 17, 2002	2.656	2.697	2.656	2.697	17,622	-0.03(-1.00%)
Sep 16, 2002	2.707	2.724	2.683	2.724	37,814	+0.02(+0.60%)
Sep 13, 2002	2.697	2.707	2.697	2.707	10,279	+0.01(+0.40%)
Sep 12, 2002	2.751	2.751	2.697	2.697	14,685	-0.04(-1.49%)
Sep 11, 2002	2.724	2.737	2.697	2.737	8,811	+0.04(+1.52%)
Sep 10, 2002	2.697	2.710	2.675	2.697	132,903	+0.03(+1.02%)
Sep 09, 2002	2.656	2.697	2.642	2.669	95,455	+0.03(+1.03%)
Sep 06, 2002	2.533	2.642	2.533	2.642	111,609	+0.11(+4.30%)
Sep 05, 2002	2.533	2.533	2.533	2.533	11,381	+0.00(+0.00%)
Sep 04, 2002	2.547	2.588	2.424	2.533	327,117	-0.16(-6.06%)
Sep 03, 2002	2.710	2.724	2.533	2.697	29,370	-0.03(-1.00%)
Aug 30, 2002	2.805	2.805	2.805	2.724	15,419	-0.05(-1.96%)
Aug 29, 2002	2.778	2.778	2.751	2.778	31,206	+0.03(+0.99%)
Aug 28, 2002	2.860	2.860	2.724	2.751	90,682	-0.11(-3.90%)
Aug 27, 2002	2.955	2.996	2.863	2.863	87,745	-0.10(-3.31%)
Aug 26, 2002	2.996	2.996	2.955	2.961	43,689	-0.06(-2.07%)
Aug 23, 2002	2.996	2.996	2.996	3.023	13,584	+0.03(+0.91%)
Aug 22, 2002	3.200	3.200	2.996	2.996	130,333	-0.20(-6.38%)
Aug 21, 2002	3.241	3.269	3.200	3.200	60,210	+0.04(+1.29%)
Aug 20, 2002	3.173	3.173	3.160	3.160	367	-0.15(-4.53%)
Aug 16, 2002	3.269	3.309	3.269	3.309	31,573	+0.01(+0.41%)
Aug 15, 2002	3.309	3.309	3.296	3.296	2,569	-0.03(-0.82%)
Aug 14, 2002	3.309	3.323	3.309	3.323	13,584	+0.00(+0.00%)
Aug 13, 2002	3.323	3.323	3.296	3.323	14,318	+0.01(+0.41%)
Aug 12, 2002	3.309	3.309	3.296	3.309	89,581	+0.03(+0.83%)
Aug 07, 2002	3.263	3.282	3.255	3.282	16,153	+0.01(+0.42%)
Aug 06, 2002	3.269	3.269	3.269	3.269	36,713	+0.04(+1.27%)
Aug 05, 2002	3.241	3.269	3.228	3.228	105,000	+0.01(+0.42%)
Aug 02, 2002	3.214	3.214	3.214	3.214	0	+0.00(+0.00%)
Aug 01, 2002	3.214	3.241	3.214	3.214	15,786	-0.05(-1.67%)
Jul 31, 2002	3.241	3.269	3.200	3.269	18,356	+0.14(+4.35%)
Jul 30, 2002	3.064	3.228	3.064	3.132	32,675	+0.11(+3.60%)
Jul 29, 2002	2.860	3.023	2.846	3.023	13,216	+0.26(+9.36%)
Jul 26, 2002	2.765	2.765	2.765	2.765	0	+0.00(+0.00%)
Jul 25, 2002	2.765	2.792	2.765	2.765	4,772	-0.10(-3.33%)
Jul 24, 2002	2.778	2.860	2.778	2.860	8,076	+0.08(+2.94%)
Jul 23, 2002	2.778	2.778	2.778	2.778	367	+0.00(+0.00%)
Jul 22, 2002	2.737	2.778	2.724	2.778	14,685	-0.08(-2.86%)
Jul 19, 2002	3.160	3.160	2.737	2.860	39,283	-0.54(-16.00%)
Jul 17, 2002	3.405	3.405	3.337	3.405	8,811	-0.68(-16.67%)
Jul 12, 2002	4.086	4.086	4.086	4.086	367	-0.14(-3.23%)
Jul 11, 2002	4.222	4.222	4.222	4.222	0	+0.00(+0.00%)
Jul 10, 2002	3.745	4.222	3.745	4.222	1,835	+0.00(+0.00%)
Jul 09, 2002	3.813	4.222	3.813	4.222	8,444	+0.41(+10.71%)
Jul 08, 2002	3.813	3.813	3.813	3.813	1,101	-0.27(-6.67%)
Jul 05, 2002	4.086	4.086	4.086	4.086	1,835	+0.00(+0.00%)
Jul 04, 2002	3.813	4.358	3.813	4.086	37,447	+0.00(+0.00%)
Jul 03, 2002	3.813	4.358	3.813	4.086	37,447	-0.03(-0.83%)
Jul 02, 2002	4.222	4.494	4.086	4.120	25,699	+0.03(+0.83%)

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.