Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	5.757	5.757	5.696	5.700	13,920	-0.08(-1.46%)
Feb 27, 2003	5.930	5.930	5.737	5.785	55,433	-0.18(-3.03%)
Feb 26, 2003	6.066	6.066	5.914	5.966	82,280	-0.11(-1.79%)
Feb 25, 2003	5.986	6.095	5.986	6.074	175,498	+0.37(+6.41%)
Feb 24, 2003	5.688	5.773	5.668	5.708	45,738	+0.04(+0.64%)
Feb 21, 2003	5.708	5.769	5.596	5.672	238,389	-0.04(-0.70%)
Feb 20, 2003	5.737	5.773	5.652	5.712	27,841	+0.04(+0.71%)
Feb 19, 2003	5.700	5.777	5.648	5.672	338,567	-0.07(-1.19%)
Feb 18, 2003	5.741	5.817	5.668	5.741	34,304	-0.07(-1.25%)
Feb 14, 2003	5.753	5.853	5.733	5.813	171,272	+0.12(+2.05%)
Feb 13, 2003	5.692	5.789	5.660	5.696	149,894	+0.04(+0.78%)
Feb 12, 2003	5.672	5.757	5.652	5.652	24,609	-0.11(-1.89%)
Feb 11, 2003	5.789	5.930	5.761	5.761	81,783	-0.25(-4.15%)
Feb 10, 2003	5.946	6.074	5.889	6.010	46,236	-0.06(-1.06%)
Feb 07, 2003	6.215	6.219	6.034	6.074	36,541	-0.18(-2.89%)
Feb 06, 2003	6.195	6.260	6.135	6.255	33,558	-0.02(-0.32%)
Feb 05, 2003	6.050	6.276	6.050	6.276	29,332	+0.19(+3.17%)
Feb 04, 2003	6.095	6.095	5.910	6.083	21,377	-0.19(-3.08%)
Feb 03, 2003	6.107	6.312	6.107	6.276	50,213	+0.16(+2.63%)
Jan 31, 2003	6.091	6.235	6.034	6.115	29,332	+0.01(+0.20%)
Jan 30, 2003	6.135	6.191	6.099	6.103	27,841	-0.21(-3.25%)
Jan 29, 2003	6.296	6.316	6.175	6.308	24,609	-0.01(-0.13%)
Jan 28, 2003	6.155	6.328	6.155	6.316	31,072	-0.04(-0.70%)
Jan 27, 2003	6.292	6.388	6.219	6.360	33,807	+0.10(+1.67%)
Jan 24, 2003	6.235	6.356	6.191	6.255	236,897	-0.16(-2.45%)
Jan 23, 2003	6.376	6.501	6.223	6.412	153,374	+0.08(+1.21%)
Jan 22, 2003	6.147	6.348	6.095	6.336	199,610	+0.24(+3.96%)
Jan 21, 2003	6.155	6.155	6.038	6.095	73,828	-0.28(-4.42%)
Jan 17, 2003	6.276	6.477	6.251	6.376	168,537	-0.10(-1.55%)
Jan 16, 2003	6.437	6.513	6.416	6.477	42,010	+0.14(+2.16%)
Jan 15, 2003	6.195	6.356	6.195	6.340	74,325	+0.12(+2.01%)
Jan 14, 2003	6.046	6.215	6.046	6.215	66,371	+0.20(+3.34%)
Jan 13, 2003	6.006	6.115	5.914	6.014	409,164	+0.30(+5.28%)
Jan 10, 2003	5.708	5.813	5.680	5.712	41,015	+0.02(+0.28%)
Jan 09, 2003	5.724	5.724	5.684	5.696	19,637	+0.23(+4.27%)
Jan 08, 2003	5.431	5.471	5.358	5.463	45,490	-0.23(-4.10%)
Jan 07, 2003	5.632	5.712	5.543	5.696	65,128	-0.16(-2.68%)
Jan 06, 2003	5.636	5.853	5.632	5.853	81,783	+0.33(+6.05%)
Jan 03, 2003	5.491	5.592	5.491	5.519	43,253	+0.08(+1.40%)
Jan 02, 2003	5.391	5.459	5.310	5.443	22,620	-0.10(-1.74%)
Dec 31, 2002	5.531	5.539	5.391	5.539	43,998	+0.03(+0.58%)
Dec 30, 2002	5.330	5.592	5.250	5.507	121,058	+0.28(+5.31%)
Dec 27, 2002	5.274	5.375	5.230	5.230	33,061	-0.08(-1.59%)
Dec 26, 2002	5.387	5.387	5.262	5.314	10,440	-0.04(-0.68%)
Dec 24, 2002	5.419	5.419	5.350	5.350	1,988	-0.08(-1.48%)
Dec 23, 2002	5.250	5.507	5.250	5.431	64,879	-0.10(-1.75%)
Dec 20, 2002	5.230	5.552	5.222	5.527	60,156	+0.11(+2.00%)
Dec 19, 2002	5.431	5.543	5.395	5.419	75,817	-0.08(-1.53%)
Dec 18, 2002	5.326	5.560	5.326	5.503	136,719	+0.31(+5.96%)
Dec 17, 2002	5.230	5.310	5.109	5.193	91,229	-0.30(-5.42%)
Dec 16, 2002	5.463	5.499	5.330	5.491	28,835	+0.00(+0.00%)
Dec 13, 2002	5.556	5.560	5.411	5.491	242,615	-0.15(-2.71%)
Dec 12, 2002	5.632	5.692	5.592	5.644	127,770	-0.03(-0.50%)
Dec 11, 2002	5.547	5.733	5.503	5.672	189,915	+0.04(+0.64%)
Dec 10, 2002	5.511	5.652	5.471	5.636	77,557	+0.12(+2.26%)
Dec 09, 2002	5.588	5.652	5.463	5.511	32,564	-0.06(-1.08%)
Dec 06, 2002	5.733	5.733	5.572	5.572	17,152	-0.16(-2.81%)
Dec 05, 2002	5.906	5.906	5.672	5.733	52,699	-0.17(-2.93%)
Dec 04, 2002	5.765	5.914	5.765	5.906	39,275	+0.36(+6.53%)
Dec 03, 2002	5.624	5.632	5.479	5.543	89,489	-0.29(-4.97%)
Dec 02, 2002	5.873	5.954	5.753	5.833	159,340	-0.22(-3.65%)
Nov 29, 2002	6.034	6.115	5.821	6.054	284,128	+1.54(+34.26%)
Nov 27, 2002	4.606	4.618	4.445	4.510	29,332	-0.11(-2.44%)
Nov 26, 2002	4.586	4.626	4.506	4.622	70,099	+0.00(+0.09%)
Nov 25, 2002	4.618	4.687	4.586	4.618	14,666	+0.04(+0.88%)
Nov 22, 2002	4.546	4.646	4.425	4.578	69,105	+0.01(+0.18%)
Nov 21, 2002	4.534	4.590	4.465	4.570	30,078	+0.04(+0.98%)
Nov 20, 2002	4.489	4.566	4.373	4.526	71,591	-0.08(-1.75%)
Nov 19, 2002	4.514	4.646	4.514	4.606	124,041	+0.15(+3.34%)
Nov 18, 2002	4.506	4.526	4.405	4.457	51,704	-0.01(-0.18%)
Nov 15, 2002	4.345	4.465	4.312	4.465	42,258	+0.04(+0.82%)
Nov 14, 2002	4.417	4.441	4.345	4.429	17,897	-0.04(-0.81%)
Nov 13, 2002	4.498	4.498	4.425	4.465	34,552	-0.06(-1.25%)
Nov 12, 2002	4.409	4.586	4.409	4.522	43,501	+0.22(+5.05%)
Nov 11, 2002	4.506	4.506	4.296	4.304	89,737	-0.20(-4.38%)
Nov 08, 2002	4.558	4.558	4.465	4.502	29,829	-0.12(-2.70%)
Nov 07, 2002	4.666	4.735	4.550	4.626	113,104	+0.08(+1.68%)
Nov 06, 2002	4.425	4.566	4.413	4.550	75,568	+0.20(+4.53%)
Nov 05, 2002	4.365	4.425	4.333	4.353	138,708	+0.13(+3.05%)
Nov 04, 2002	4.232	4.304	4.176	4.224	104,901	+0.10(+2.54%)
Nov 01, 2002	3.971	4.119	3.954	4.119	70,597	-0.03(-0.68%)
Oct 31, 2002	4.224	4.272	4.135	4.148	125,533	-0.08(-1.81%)
Oct 30, 2002	4.224	4.276	4.160	4.224	286,862	+0.04(+0.96%)
Oct 29, 2002	4.103	4.184	3.922	4.184	122,550	+0.30(+7.66%)
Oct 28, 2002	3.870	3.983	3.870	3.886	114,595	+0.39(+11.03%)
Oct 25, 2002	3.580	3.621	3.440	3.500	64,382	-0.12(-3.33%)
Oct 24, 2002	3.701	3.701	3.588	3.621	59,410	-0.20(-5.16%)
Oct 23, 2002	3.802	3.842	3.725	3.818	33,558	-0.13(-3.26%)
Oct 22, 2002	3.918	4.023	3.914	3.946	74,325	+0.10(+2.62%)
Oct 21, 2002	3.834	3.894	3.777	3.846	227,451	+0.04(+1.16%)
Oct 18, 2002	3.701	3.862	3.701	3.802	244,355	+0.14(+3.85%)
Oct 17, 2002	3.500	3.902	3.500	3.661	514,562	+0.36(+10.98%)
Oct 16, 2002	3.399	3.440	3.299	3.299	123,047	-0.25(-7.13%)
Oct 15, 2002	3.339	3.588	3.315	3.552	77,060	+0.33(+10.37%)
Oct 14, 2002	3.234	3.319	3.186	3.218	69,105	+0.08(+2.70%)
Oct 11, 2002	3.005	3.134	2.997	3.134	44,496	+0.15(+5.13%)
Oct 10, 2002	2.929	2.981	2.832	2.981	27,841	+0.02(+0.68%)
Oct 09, 2002	2.929	2.965	2.852	2.961	136,471	+0.03(+0.96%)
Oct 08, 2002	2.953	2.981	2.921	2.933	15,660	+0.04(+1.25%)
Oct 07, 2002	2.949	2.973	2.896	2.896	22,620	-0.05(-1.77%)
Oct 04, 2002	2.957	2.997	2.937	2.949	101,172	-0.11(-3.68%)
Oct 03, 2002	3.041	3.106	3.029	3.061	63,139	+0.08(+2.84%)
Oct 02, 2002	2.888	3.138	2.888	2.977	92,720	-0.11(-3.65%)
Oct 01, 2002	2.949	3.134	2.864	3.090	244,603	+0.06(+2.13%)
Sep 30, 2002	2.876	3.045	2.876	3.025	164,560	+0.05(+1.62%)
Sep 27, 2002	3.017	3.037	2.945	2.977	190,910	-0.11(-3.65%)
Sep 26, 2002	3.118	3.178	3.057	3.090	465,095	+0.01(+0.39%)
Sep 25, 2002	3.090	3.118	2.957	3.077	194,638	+0.05(+1.59%)
Sep 24, 2002	2.816	3.138	2.804	3.029	243,609	+0.11(+3.86%)
Sep 23, 2002	2.816	2.917	2.760	2.917	355,222	-0.00(-0.14%)
Sep 20, 2002	2.836	2.937	2.820	2.921	314,455	+0.10(+3.57%)
Sep 19, 2002	2.776	2.824	2.695	2.820	470,812	-0.01(-0.43%)
Sep 18, 2002	2.872	2.884	2.788	2.832	103,658	-0.21(-6.76%)
Sep 17, 2002	3.130	3.130	2.957	3.037	109,872	-0.11(-3.58%)
Sep 16, 2002	3.142	3.150	2.965	3.150	183,204	-0.03(-0.89%)
Sep 13, 2002	3.162	3.238	3.106	3.178	83,771	-0.31(-8.88%)
Sep 12, 2002	3.472	3.500	3.363	3.488	246,592	-0.11(-3.13%)
Sep 11, 2002	3.520	3.604	3.520	3.600	118,324	+0.14(+4.07%)
Sep 10, 2002	3.407	3.460	3.327	3.460	45,738	-0.02(-0.58%)
Sep 09, 2002	3.448	3.480	3.427	3.480	64,382	-0.14(-3.89%)
Sep 06, 2002	3.681	3.681	3.572	3.621	22,869	+0.07(+2.04%)
Sep 05, 2002	3.621	3.633	3.540	3.548	65,128	-0.28(-7.35%)
Sep 04, 2002	3.781	3.834	3.689	3.830	78,303	+0.04(+1.17%)
Sep 03, 2002	3.761	3.842	3.721	3.785	127,522	-0.06(-1.47%)
Aug 30, 2002	3.842	3.910	3.806	3.842	24,858	-0.10(-2.55%)
Aug 29, 2002	3.846	3.987	3.834	3.942	134,979	-0.07(-1.70%)
Aug 28, 2002	4.063	4.063	3.902	4.011	64,382	-0.09(-2.16%)
Aug 27, 2002	4.119	4.164	4.063	4.099	135,476	+0.08(+1.90%)
Aug 26, 2002	4.139	4.139	3.946	4.023	96,946	-0.11(-2.72%)
Aug 23, 2002	4.111	4.176	4.103	4.135	14,914	+0.03(+0.78%)
Aug 22, 2002	4.184	4.184	4.103	4.103	41,513	-0.09(-2.21%)
Aug 21, 2002	4.204	4.248	4.103	4.196	63,139	-0.19(-4.31%)
Aug 20, 2002	4.316	4.413	4.268	4.385	94,957	-0.04(-0.82%)
Aug 16, 2002	4.325	4.449	4.272	4.421	101,172	+0.06(+1.29%)
Aug 15, 2002	4.268	4.405	4.268	4.365	131,996	+0.14(+3.33%)
Aug 14, 2002	4.284	4.284	4.184	4.224	335,335	-0.05(-1.13%)
Aug 13, 2002	4.176	4.365	4.176	4.272	157,103	+0.08(+1.92%)
Aug 12, 2002	4.248	4.304	4.144	4.192	85,263	+0.20(+4.93%)
Aug 07, 2002	4.023	4.023	3.870	3.995	81,286	+0.25(+6.66%)
Aug 06, 2002	3.520	3.781	3.476	3.745	215,519	+0.12(+3.44%)
Aug 05, 2002	3.588	3.685	3.540	3.621	131,499	-0.32(-8.16%)
Aug 02, 2002	3.914	3.979	3.862	3.942	213,282	-0.17(-4.20%)
Aug 01, 2002	4.099	4.204	4.071	4.115	297,800	-0.38(-8.42%)
Jul 31, 2002	4.787	4.827	4.325	4.494	335,335	-0.78(-14.73%)
Jul 30, 2002	5.222	5.270	5.109	5.270	146,911	-0.16(-3.03%)
Jul 29, 2002	5.387	5.487	5.338	5.435	48,721	+0.10(+1.96%)
Jul 26, 2002	5.125	5.330	5.012	5.330	107,387	-0.14(-2.57%)
Jul 25, 2002	5.395	5.471	5.290	5.471	93,715	+0.05(+0.89%)
Jul 24, 2002	5.016	5.475	5.016	5.423	162,323	-0.35(-6.06%)
Jul 23, 2002	5.596	5.773	5.511	5.773	87,997	-0.04(-0.69%)
Jul 22, 2002	5.833	5.954	5.664	5.813	78,303	-0.06(-1.03%)
Jul 19, 2002	5.914	5.954	5.813	5.873	133,985	-0.16(-2.67%)
Jul 17, 2002	6.163	6.207	6.034	6.034	92,969	-0.45(-6.89%)
Jul 12, 2002	6.412	6.557	6.324	6.481	62,145	+0.49(+8.12%)
Jul 11, 2002	6.127	6.147	5.966	5.994	25,852	-0.32(-5.10%)
Jul 10, 2002	6.561	6.597	6.276	6.316	35,547	-0.16(-2.48%)
Jul 09, 2002	6.642	6.642	6.477	6.477	30,824	-0.21(-3.13%)
Jul 08, 2002	6.730	6.730	6.686	6.686	195,881	-0.17(-2.52%)
Jul 05, 2002	6.557	6.875	6.557	6.859	54,936	+0.76(+12.54%)
Jul 04, 2002	6.054	6.179	6.054	6.095	139,951	+0.00(+0.00%)
Jul 03, 2002	6.054	6.179	6.054	6.095	139,951	+0.04(+0.66%)
Jul 02, 2002	6.195	6.207	6.034	6.054	45,987	-0.11(-1.76%)
Jul 01, 2002	6.171	6.243	6.123	6.163	68,111	+0.20(+3.30%)
Jun 28, 2002	5.885	6.095	5.885	5.966	33,807	+0.09(+1.58%)
Jun 27, 2002	5.914	5.914	5.712	5.873	93,217	+0.04(+0.69%)
Jun 26, 2002	5.954	6.095	5.753	5.833	272,196	-0.38(-6.15%)
Jun 25, 2002	6.316	6.404	6.074	6.215	1,023,905	-0.21(-3.32%)
Jun 21, 2002	6.509	6.638	6.465	6.428	116,584	+0.05(+0.82%)
Jun 20, 2002	6.453	6.525	6.324	6.376	60,156	+0.06(+0.89%)
Jun 19, 2002	6.312	6.396	6.284	6.320	104,155	-0.12(-1.94%)
Jun 18, 2002	6.340	6.509	6.276	6.445	140,945	-0.15(-2.32%)
Jun 17, 2002	6.525	6.597	6.485	6.597	47,230	+0.34(+5.47%)
Jun 14, 2002	6.175	6.292	6.099	6.255	58,416	-0.47(-7.00%)
Jun 12, 2002	6.577	6.738	6.509	6.726	63,636	+0.03(+0.42%)
Jun 11, 2002	6.903	7.000	6.634	6.698	59,908	-0.22(-3.20%)
Jun 10, 2002	6.879	6.968	6.859	6.919	21,626	-0.16(-2.27%)
Jun 07, 2002	6.903	7.096	6.827	7.080	38,778	-0.02(-0.28%)
Jun 06, 2002	6.980	7.100	6.899	7.100	51,953	-0.02(-0.28%)
Jun 05, 2002	6.968	7.181	6.879	7.120	63,636	+0.16(+2.31%)
May 31, 2002	7.072	7.072	6.799	6.960	131,747	-0.49(-6.54%)
May 28, 2002	7.342	7.454	7.330	7.446	54,439	+0.00(+0.05%)
May 27, 2002	7.342	7.442	7.342	7.442	11,683	+0.00(+0.00%)
May 24, 2002	7.342	7.442	7.342	7.442	11,683	-0.14(-1.86%)
May 23, 2002	7.482	7.583	7.366	7.583	49,716	-0.06(-0.79%)
May 22, 2002	7.635	7.668	7.482	7.643	307,246	-0.04(-0.52%)
May 21, 2002	7.684	7.845	7.547	7.684	65,625	+0.04(+0.53%)
May 20, 2002	7.663	7.663	7.491	7.643	33,061	-0.20(-2.56%)
May 17, 2002	7.736	7.845	7.663	7.845	57,919	+0.10(+1.30%)
May 16, 2002	7.708	7.764	7.692	7.744	59,410	+0.10(+1.32%)
May 15, 2002	7.563	7.744	7.523	7.643	81,534	+0.23(+3.04%)
May 14, 2002	7.426	7.482	7.402	7.418	74,574	-0.04(-0.49%)
May 13, 2002	7.442	7.523	7.410	7.454	39,772	-0.17(-2.22%)
May 10, 2002	7.643	7.724	7.603	7.623	55,930	+0.13(+1.72%)
May 09, 2002	7.684	7.724	7.382	7.495	211,791	-0.03(-0.37%)
May 08, 2002	7.523	7.571	7.466	7.523	196,130	+0.22(+2.97%)
May 07, 2002	7.422	7.422	7.297	7.305	126,030	-0.19(-2.47%)
May 06, 2002	7.627	7.692	7.491	7.491	120,561	-0.27(-3.52%)
May 03, 2002	7.627	7.768	7.627	7.764	63,636	+0.29(+3.82%)
May 02, 2002	7.692	7.696	7.478	7.478	91,726	-0.53(-6.58%)
May 01, 2002	8.005	8.054	7.961	8.005	29,083	-0.02(-0.25%)
Apr 30, 2002	8.106	8.106	7.941	8.026	92,223	-0.37(-4.45%)
Apr 29, 2002	8.492	8.492	8.351	8.400	71,094	-0.09(-1.09%)
Apr 26, 2002	8.549	8.553	8.448	8.492	61,648	+0.02(+0.29%)
Apr 25, 2002	8.468	8.540	8.428	8.468	43,004	-0.07(-0.85%)
Apr 24, 2002	8.432	8.549	8.432	8.540	54,439	+0.11(+1.34%)
Apr 23, 2002	8.327	8.440	8.327	8.428	92,472	+0.14(+1.65%)
Apr 22, 2002	8.416	8.420	8.291	8.291	43,004	-0.14(-1.62%)
Apr 19, 2002	8.327	8.448	8.327	8.428	64,382	+0.10(+1.21%)
Apr 18, 2002	8.287	8.351	8.227	8.327	69,105	+0.09(+1.12%)
Apr 17, 2002	8.154	8.267	8.154	8.235	30,824	+0.12(+1.49%)
Apr 16, 2002	8.086	8.142	8.086	8.114	32,315	-0.08(-0.98%)
Apr 15, 2002	8.154	8.195	8.050	8.195	70,099	-0.16(-1.88%)
Apr 12, 2002	8.227	8.367	8.166	8.351	51,207	+0.06(+0.78%)
Apr 11, 2002	8.331	8.468	8.227	8.287	94,212	-0.35(-4.05%)
Apr 10, 2002	8.291	8.689	8.291	8.637	129,262	+0.35(+4.22%)
Apr 09, 2002	8.247	8.327	8.239	8.287	60,156	-0.11(-1.34%)
Apr 08, 2002	8.146	8.400	8.146	8.400	83,274	+0.31(+3.88%)
Apr 05, 2002	8.013	8.126	8.013	8.086	52,450	+0.10(+1.26%)
Apr 04, 2002	7.985	8.009	7.905	7.985	42,507	-0.04(-0.55%)
Apr 03, 2002	8.009	8.070	7.985	8.030	372,374	+0.01(+0.10%)
Apr 02, 2002	8.058	8.058	7.965	8.022	568,256	-0.10(-1.29%)
Apr 01, 2002	8.126	8.166	8.102	8.126	35,547	+0.02(+0.25%)
Mar 29, 2002	8.146	8.190	8.086	8.106	491,444	+0.00(+0.00%)
Mar 28, 2002	8.146	8.190	8.086	8.106	491,444	+0.02(+0.20%)
Mar 27, 2002	8.207	8.235	8.086	8.090	34,304	-0.15(-1.81%)
Mar 26, 2002	8.166	8.239	8.162	8.239	42,755	+0.23(+2.91%)
Mar 25, 2002	8.166	8.178	7.981	8.005	26,349	-0.15(-1.83%)
Mar 22, 2002	8.247	8.295	8.154	8.154	58,913	-0.04(-0.44%)
Mar 21, 2002	8.207	8.267	8.106	8.190	75,071	-0.12(-1.40%)
Mar 20, 2002	8.412	8.528	8.307	8.307	45,490	-0.02(-0.24%)
Mar 19, 2002	8.291	8.432	8.287	8.327	81,534	+0.24(+2.99%)
Mar 18, 2002	8.086	8.146	8.054	8.086	47,727	+0.24(+3.08%)
Mar 15, 2002	7.724	7.925	7.724	7.845	31,072	+0.32(+4.28%)
Mar 14, 2002	7.402	7.523	7.362	7.523	91,975	+0.07(+0.92%)
Mar 13, 2002	7.591	7.643	7.382	7.454	81,534	-0.15(-1.96%)
Mar 12, 2002	7.583	7.627	7.503	7.603	45,738	-0.02(-0.32%)
Mar 11, 2002	7.503	7.684	7.482	7.627	61,896	+0.12(+1.61%)
Mar 08, 2002	7.527	7.551	7.503	7.507	14,169	-0.04(-0.48%)
Mar 07, 2002	7.482	7.555	7.466	7.543	191,904	+0.08(+1.08%)
Mar 06, 2002	7.301	7.503	7.289	7.462	365,662	+0.38(+5.40%)
Mar 05, 2002	7.145	7.181	7.052	7.080	66,868	+0.02(+0.28%)
Mar 04, 2002	7.068	7.205	6.980	7.060	383,560	+0.24(+3.54%)

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.