Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	4.642	4.705	4.554	4.554	22,223	-0.10(-2.13%)
Mar 28, 2003	4.653	4.680	4.653	4.653	4,444	+0.00(+0.00%)
Mar 27, 2003	4.602	4.727	4.583	4.653	7,222	+0.01(+0.12%)
Mar 26, 2003	4.577	4.770	4.577	4.647	13,334	+0.07(+1.57%)
Mar 25, 2003	4.530	4.696	4.498	4.575	18,612	+0.20(+4.57%)
Mar 24, 2003	4.453	4.453	4.376	4.376	10,833	-0.10(-2.33%)
Mar 21, 2003	4.689	4.690	4.410	4.480	3,722,448	-0.16(-3.49%)
Mar 20, 2003	4.649	4.768	4.599	4.642	37,780	-0.05(-1.04%)
Mar 19, 2003	4.716	4.716	4.644	4.691	750,045	-0.05(-1.10%)
Mar 18, 2003	4.786	4.786	4.739	4.743	4,444	-0.04(-0.94%)
Mar 17, 2003	4.860	4.860	4.754	4.788	53,175	-0.03(-0.64%)
Mar 14, 2003	4.793	4.851	4.772	4.818	28,335	+0.06(+1.29%)
Mar 13, 2003	4.759	4.842	4.646	4.757	33,613	+0.08(+1.77%)
Mar 12, 2003	4.644	4.680	4.644	4.674	8,056	-0.04(-0.80%)
Mar 11, 2003	4.710	4.757	4.710	4.712	3,889	+0.00(+0.00%)
Mar 10, 2003	4.689	4.797	4.662	4.712	31,112	-0.00(-0.04%)
Mar 07, 2003	4.770	4.770	4.714	4.714	1,944	-0.04(-0.76%)
Mar 06, 2003	4.620	4.750	4.611	4.750	26,946	+0.11(+2.29%)
Mar 05, 2003	4.662	4.662	4.593	4.644	14,723	+0.06(+1.38%)
Mar 04, 2003	4.617	4.626	4.577	4.581	5,000	-0.01(-0.31%)
Mar 03, 2003	4.597	4.617	4.572	4.595	15,556	+0.03(+0.67%)
Feb 28, 2003	4.545	4.617	4.529	4.565	29,446	+0.03(+0.71%)
Feb 27, 2003	4.539	4.586	4.518	4.532	6,667	+0.03(+0.68%)
Feb 26, 2003	4.516	4.516	4.500	4.502	4,722	-0.04(-0.95%)
Feb 25, 2003	4.500	4.545	4.500	4.545	7,778	+0.03(+0.64%)
Feb 24, 2003	4.556	4.556	4.512	4.516	8,333	-0.03(-0.55%)
Feb 21, 2003	4.545	4.559	4.516	4.541	3,889	-0.06(-1.37%)
Feb 20, 2003	4.520	4.604	4.469	4.604	6,944	+0.10(+2.28%)
Feb 19, 2003	4.575	4.575	4.500	4.502	15,000	-0.03(-0.67%)
Feb 18, 2003	4.466	4.579	4.466	4.532	15,834	-0.05(-1.02%)
Feb 14, 2003	4.534	4.579	4.489	4.579	13,334	+0.09(+2.05%)
Feb 13, 2003	4.466	4.491	4.431	4.487	5,833	+0.08(+1.71%)
Feb 12, 2003	4.412	4.484	4.410	4.412	15,556	-0.07(-1.53%)
Feb 11, 2003	4.343	4.523	4.343	4.480	38,891	-0.04(-0.92%)
Feb 10, 2003	4.383	4.658	4.383	4.521	15,000	+0.05(+1.09%)
Feb 07, 2003	4.512	4.512	4.458	4.473	18,612	-0.07(-1.47%)
Feb 06, 2003	4.543	4.557	4.496	4.539	5,000	+0.00(+0.08%)
Feb 05, 2003	4.419	4.536	4.419	4.536	16,945	+0.03(+0.68%)
Feb 04, 2003	4.500	4.554	4.487	4.505	38,613	-0.02(-0.47%)
Feb 03, 2003	4.622	4.635	4.500	4.527	41,391	-0.10(-2.06%)
Jan 31, 2003	4.570	4.622	4.527	4.622	14,723	+0.11(+2.39%)
Jan 30, 2003	4.570	4.545	4.500	4.514	11,111	-0.06(-1.22%)
Jan 29, 2003	4.502	4.658	4.500	4.570	23,056	+0.05(+1.16%)
Jan 28, 2003	4.502	4.532	4.500	4.518	54,169	+0.02(+0.40%)
Jan 27, 2003	4.500	4.518	4.475	4.500	49,169	+0.00(+0.00%)
Jan 24, 2003	4.545	4.545	4.500	4.500	30,279	-0.04(-0.95%)
Jan 23, 2003	4.500	4.561	4.500	4.543	33,613	-0.01(-0.28%)
Jan 22, 2003	4.628	4.628	4.500	4.556	11,111	-0.02(-0.51%)
Jan 21, 2003	4.466	4.579	4.466	4.579	11,667	+0.09(+1.96%)
Jan 17, 2003	4.439	4.518	4.338	4.491	25,834	-0.01(-0.20%)
Jan 16, 2003	4.559	4.559	4.485	4.500	29,446	-0.07(-1.50%)
Jan 15, 2003	4.561	4.568	4.559	4.568	6,667	-0.02(-0.43%)
Jan 14, 2003	4.588	4.588	4.588	4.588	277	+0.03(+0.63%)
Jan 13, 2003	4.566	4.575	4.559	4.559	5,555	+0.00(+0.00%)
Jan 10, 2003	4.635	4.635	4.500	4.559	3,055	+0.09(+2.05%)
Jan 09, 2003	4.649	4.649	4.467	4.467	17,501	-0.01(-0.32%)
Jan 08, 2003	4.536	4.581	4.480	4.482	9,167	-0.04(-0.92%)
Jan 07, 2003	4.449	4.669	4.448	4.523	47,225	+0.01(+0.12%)
Jan 06, 2003	4.502	4.518	4.458	4.518	19,723	+0.02(+0.36%)
Jan 03, 2003	4.485	4.527	4.435	4.502	32,501	-0.02(-0.39%)
Jan 02, 2003	4.561	4.561	4.523	4.520	16,389	+0.09(+2.07%)
Dec 31, 2002	4.565	4.565	4.426	4.428	55,558	-0.07(-1.52%)
Dec 30, 2002	4.453	4.496	4.435	4.496	18,056	+0.04(+0.93%)
Dec 27, 2002	4.476	4.480	4.455	4.455	5,555	-0.09(-1.98%)
Dec 26, 2002	4.527	4.545	4.500	4.545	9,167	+0.04(+1.00%)
Dec 24, 2002	4.494	4.527	4.473	4.500	20,279	+0.00(+0.08%)
Dec 23, 2002	4.363	4.491	4.361	4.496	56,670	+0.10(+2.38%)
Dec 20, 2002	4.363	4.392	4.361	4.392	26,390	+0.06(+1.33%)
Dec 19, 2002	4.347	4.352	4.320	4.334	7,222	+0.05(+1.13%)
Dec 18, 2002	4.289	4.311	4.268	4.286	76,393	+0.01(+0.25%)
Dec 17, 2002	4.221	4.275	4.194	4.275	91,394	+0.06(+1.50%)
Dec 16, 2002	4.228	4.228	4.201	4.212	120,840	+0.04(+0.86%)
Dec 13, 2002	4.176	4.212	4.176	4.176	50,836	-0.02(-0.43%)
Dec 12, 2002	4.203	4.221	4.179	4.194	73,059	-0.01(-0.21%)
Dec 11, 2002	4.230	4.230	4.143	4.203	35,279	-0.02(-0.38%)
Dec 10, 2002	4.149	4.230	4.149	4.219	71,671	+0.11(+2.58%)
Dec 09, 2002	4.147	4.203	4.032	4.113	15,278	-0.01(-0.13%)
Dec 06, 2002	4.032	4.140	4.014	4.118	19,723	+0.03(+0.62%)
Dec 05, 2002	4.094	4.095	4.093	4.093	3,333	-0.00(-0.09%)
Dec 04, 2002	4.086	4.174	4.086	4.097	21,945	+0.01(+0.13%)
Dec 03, 2002	4.086	4.140	4.086	4.091	1,944	-0.04(-1.08%)
Dec 02, 2002	4.129	4.136	4.086	4.136	30,001	-0.00(-0.09%)
Nov 29, 2002	4.106	4.158	4.106	4.140	21,390	-0.02(-0.43%)
Nov 27, 2002	4.140	4.158	4.129	4.158	61,670	+0.03(+0.65%)
Nov 26, 2002	4.077	4.140	4.077	4.131	37,224	+0.06(+1.55%)
Nov 25, 2002	4.133	4.140	4.058	4.068	53,892	-0.03(-0.66%)
Nov 22, 2002	4.134	4.134	4.057	4.095	76,671	-0.01(-0.22%)
Nov 21, 2002	4.077	4.134	4.050	4.104	16,112	+0.03(+0.85%)
Nov 20, 2002	4.080	4.095	3.945	4.069	57,503	-0.02(-0.58%)
Nov 19, 2002	4.138	4.158	4.077	4.093	148,897	-0.02(-0.48%)
Nov 18, 2002	4.064	4.113	4.057	4.113	6,111	-0.03(-0.65%)
Nov 15, 2002	4.140	4.140	4.140	4.140	14,167	-0.01(-0.26%)
Nov 14, 2002	4.140	4.151	4.082	4.151	35,835	+0.01(+0.26%)
Nov 13, 2002	4.127	4.158	4.127	4.140	29,446	+0.02(+0.39%)
Nov 12, 2002	4.050	4.127	4.048	4.124	231,125	+0.07(+1.82%)
Nov 11, 2002	4.068	4.068	4.021	4.050	65,559	-0.02(-0.44%)
Nov 08, 2002	4.066	4.068	4.048	4.068	46,391	+0.06(+1.48%)
Nov 07, 2002	4.066	4.077	3.981	4.008	12,778	-0.06(-1.46%)
Nov 06, 2002	4.050	4.077	3.965	4.068	39,446	+0.02(+0.44%)
Nov 05, 2002	4.032	4.138	4.032	4.050	15,834	+0.02(+0.49%)
Nov 04, 2002	3.960	4.131	3.960	4.030	27,501	-0.01(-0.27%)
Nov 01, 2002	3.969	4.086	3.908	4.041	26,390	+0.08(+2.00%)
Oct 31, 2002	4.133	4.133	3.900	3.962	50,280	-0.17(-4.14%)
Oct 30, 2002	4.079	4.133	4.079	4.133	23,334	-0.01(-0.17%)
Oct 29, 2002	4.104	4.140	4.104	4.140	16,945	+0.05(+1.23%)
Oct 28, 2002	4.147	4.178	4.071	4.089	7,222	-0.06(-1.47%)
Oct 25, 2002	3.900	4.152	3.900	4.151	5,555	+0.19(+4.77%)
Oct 24, 2002	4.003	4.007	3.962	3.962	6,944	-0.04(-0.94%)
Oct 23, 2002	4.050	4.050	3.900	3.999	24,168	-0.06(-1.55%)
Oct 22, 2002	4.115	4.127	4.062	4.062	10,278	-0.09(-2.17%)
Oct 21, 2002	4.228	4.228	4.115	4.152	8,333	-0.06(-1.41%)
Oct 18, 2002	4.230	4.275	4.145	4.212	40,558	+0.02(+0.39%)
Oct 17, 2002	4.289	4.289	4.096	4.196	18,612	+0.13(+3.14%)
Oct 16, 2002	4.142	4.293	4.068	4.068	21,112	-0.08(-1.95%)
Oct 15, 2002	4.115	4.167	4.115	4.149	17,223	+0.07(+1.63%)
Oct 14, 2002	4.140	4.228	4.082	4.082	9,722	-0.04(-1.09%)
Oct 11, 2002	4.086	4.127	4.086	4.127	4,722	+0.01(+0.13%)
Oct 10, 2002	4.104	4.138	4.070	4.122	11,945	+0.02(+0.44%)
Oct 09, 2002	4.268	4.327	4.095	4.104	19,167	-0.17(-3.96%)
Oct 08, 2002	4.320	4.381	4.203	4.273	28,335	-0.07(-1.53%)
Oct 07, 2002	4.320	4.402	4.305	4.340	14,723	+0.03(+0.79%)
Oct 04, 2002	4.365	4.365	4.305	4.305	11,278	-0.10(-2.32%)
Oct 03, 2002	4.392	4.428	4.374	4.407	6,389	+0.02(+0.40%)
Oct 02, 2002	4.559	4.559	4.381	4.390	26,112	-0.15(-3.41%)
Oct 01, 2002	4.502	4.581	4.338	4.545	15,000	-0.01(-0.20%)
Sep 30, 2002	4.491	4.559	4.491	4.554	38,613	+0.12(+2.68%)
Sep 27, 2002	4.435	4.493	4.433	4.435	3,889	+0.06(+1.40%)
Sep 26, 2002	4.419	4.419	4.374	4.374	6,111	-0.01(-0.21%)
Sep 25, 2002	4.320	4.394	4.275	4.383	444,471	+0.11(+2.57%)
Sep 24, 2002	4.419	4.448	4.149	4.273	40,280	-0.15(-3.42%)
Sep 23, 2002	4.444	4.496	4.424	4.424	8,056	-0.11(-2.42%)
Sep 20, 2002	4.590	4.680	4.428	4.534	56,114	+0.11(+2.40%)
Sep 19, 2002	4.590	4.590	4.428	4.428	11,250	-0.13(-2.96%)
Sep 18, 2002	4.410	4.563	4.403	4.563	11,389	+0.14(+3.26%)
Sep 17, 2002	4.502	4.502	4.419	4.419	6,667	-0.11(-2.39%)
Sep 16, 2002	4.518	4.572	4.518	4.527	27,223	-0.03(-0.71%)
Sep 13, 2002	4.552	4.559	4.552	4.559	9,722	-0.00(-0.07%)
Sep 12, 2002	4.502	4.562	4.500	4.562	1,666	+0.06(+1.39%)
Sep 11, 2002	4.460	4.500	4.460	4.500	8,333	-0.02(-0.36%)
Sep 10, 2002	4.535	4.536	4.453	4.516	11,667	+0.01(+0.24%)
Sep 09, 2002	4.509	4.554	4.455	4.505	4,722	-0.06(-1.30%)
Sep 06, 2002	4.678	4.680	4.565	4.565	12,778	-0.04(-0.82%)
Sep 05, 2002	4.768	4.845	4.601	4.602	16,389	-0.17(-3.47%)
Sep 04, 2002	4.641	4.797	4.641	4.768	6,111	+0.16(+3.48%)
Sep 03, 2002	4.813	4.813	4.608	4.608	21,004	-0.19(-3.94%)
Aug 30, 2002	4.766	4.806	4.766	4.797	15,278	+0.03(+0.64%)
Aug 29, 2002	4.707	4.770	4.680	4.766	18,890	+0.12(+2.52%)
Aug 28, 2002	4.620	4.735	4.548	4.649	5,311	-0.04(-0.81%)
Aug 27, 2002	4.620	4.703	4.620	4.687	50,836	+0.01(+0.12%)
Aug 26, 2002	4.680	4.682	4.642	4.682	10,278	-0.01(-0.15%)
Aug 23, 2002	4.662	4.703	4.662	4.689	7,222	+0.02(+0.46%)
Aug 22, 2002	4.671	4.671	4.662	4.667	222,235	-0.00(-0.08%)
Aug 21, 2002	4.572	4.680	4.572	4.671	3,889	+0.07(+1.57%)
Aug 20, 2002	4.518	4.599	4.518	4.599	9,722	+0.26(+5.94%)
Aug 16, 2002	4.331	4.458	4.327	4.341	4,722	-0.01(-0.34%)
Aug 15, 2002	4.218	4.356	4.115	4.356	15,278	+0.14(+3.42%)
Aug 14, 2002	4.023	4.214	4.023	4.212	24,284	+0.16(+4.00%)
Aug 13, 2002	4.293	4.320	4.050	4.050	39,169	-0.27(-6.25%)
Aug 12, 2002	4.306	4.320	4.306	4.320	5,833	+0.00(+0.00%)
Aug 07, 2002	4.383	4.383	4.320	4.320	10,278	-0.11(-2.44%)
Aug 06, 2002	4.428	4.428	4.365	4.428	18,612	+0.06(+1.32%)
Aug 05, 2002	4.545	4.615	4.370	4.370	25,001	-0.18(-3.88%)
Aug 02, 2002	4.707	4.707	4.473	4.547	31,112	-0.17(-3.59%)
Aug 01, 2002	4.687	4.761	4.548	4.716	9,722	+0.04(+0.77%)
Jul 31, 2002	4.644	4.696	4.518	4.680	14,167	+0.09(+1.96%)
Jul 30, 2002	4.500	4.590	4.491	4.590	16,667	+0.05(+1.19%)
Jul 29, 2002	4.257	4.739	4.251	4.536	59,725	+0.29(+6.83%)
Jul 26, 2002	4.104	4.246	4.104	4.246	15,278	+0.06(+1.51%)
Jul 25, 2002	4.034	4.185	4.025	4.183	19,167	-0.01(-0.26%)
Jul 24, 2002	3.881	4.210	3.881	4.194	21,945	+0.25(+6.30%)
Jul 23, 2002	3.881	3.945	3.881	3.945	18,890	+0.06(+1.48%)
Jul 22, 2002	3.825	3.980	3.825	3.888	102,978	-0.04(-1.14%)
Jul 19, 2002	4.248	4.248	3.657	3.933	172,510	-0.55(-12.21%)
Jul 17, 2002	4.550	4.642	4.417	4.480	27,779	-0.29(-6.11%)
Jul 12, 2002	4.831	4.831	4.770	4.772	1,666	-0.03(-0.53%)
Jul 11, 2002	4.770	4.860	4.770	4.797	17,223	+0.01(+0.15%)
Jul 10, 2002	4.806	4.842	4.770	4.790	31,668	-0.06(-1.26%)
Jul 09, 2002	4.858	4.858	4.851	4.851	24,723	-0.01(-0.15%)
Jul 08, 2002	4.930	4.930	4.858	4.858	40,558	-0.07(-1.46%)
Jul 05, 2002	4.856	4.930	4.856	4.930	4,444	+0.10(+2.16%)
Jul 04, 2002	4.860	4.860	4.811	4.826	28,057	+0.00(+0.00%)
Jul 03, 2002	4.860	4.860	4.811	4.826	28,057	-0.12(-2.33%)
Jul 02, 2002	4.817	4.953	4.817	4.941	27,223	+0.12(+2.58%)
Jul 01, 2002	4.770	4.942	4.665	4.817	109,728	+0.05(+1.06%)
Jun 28, 2002	4.770	4.953	4.727	4.766	659,206	+0.03(+0.61%)
Jun 27, 2002	4.709	4.737	4.680	4.737	70,559	+0.01(+0.11%)
Jun 26, 2002	4.770	4.770	4.698	4.732	35,835	-0.04(-0.79%)
Jun 25, 2002	4.977	4.978	4.743	4.770	38,057	-0.07(-1.45%)
Jun 21, 2002	4.745	4.928	4.745	4.840	28,335	+0.14(+2.91%)
Jun 20, 2002	4.700	4.703	4.700	4.703	13,611	+0.00(+0.00%)
Jun 19, 2002	4.687	4.707	4.667	4.703	18,334	+0.04(+0.77%)
Jun 18, 2002	4.716	4.725	4.662	4.667	28,890	-0.01(-0.27%)
Jun 17, 2002	4.658	4.730	4.658	4.680	71,393	+0.02(+0.39%)
Jun 14, 2002	4.662	4.680	4.655	4.662	4,166	-0.02(-0.38%)
Jun 12, 2002	4.662	4.739	4.635	4.680	12,500	+0.02(+0.39%)
Jun 11, 2002	4.662	4.725	4.662	4.662	41,391	+0.02(+0.39%)
Jun 10, 2002	4.615	4.660	4.615	4.644	70,837	+0.04(+0.78%)
Jun 07, 2002	4.583	4.608	4.583	4.608	3,889	+0.03(+0.59%)
Jun 06, 2002	4.547	4.635	4.547	4.581	47,780	-0.04(-0.97%)
Jun 05, 2002	4.547	4.637	4.545	4.626	20,556	-0.14(-3.02%)
May 31, 2002	4.770	4.786	4.595	4.770	47,502	+0.07(+1.49%)
May 28, 2002	4.678	4.700	4.503	4.700	13,334	+0.02(+0.46%)
May 27, 2002	4.696	4.697	4.606	4.678	9,445	+0.00(+0.00%)
May 24, 2002	4.696	4.697	4.606	4.678	9,445	-0.00(-0.04%)
May 23, 2002	4.455	4.680	4.455	4.680	32,501	+0.22(+5.01%)
May 22, 2002	4.455	4.457	4.305	4.457	4,166	-0.04(-0.96%)
May 21, 2002	4.500	4.500	4.370	4.500	40,280	+0.04(+0.97%)
May 20, 2002	4.390	4.500	4.365	4.457	80,560	+0.10(+2.19%)
May 17, 2002	4.373	4.383	4.332	4.361	18,890	-0.00(-0.08%)
May 16, 2002	4.338	4.374	4.266	4.365	25,279	+0.02(+0.41%)
May 15, 2002	4.338	4.347	4.338	4.347	3,889	-0.02(-0.41%)
May 14, 2002	4.230	4.455	4.230	4.365	24,723	+0.09(+2.19%)
May 13, 2002	4.142	4.336	4.142	4.271	5,833	+0.08(+1.93%)
May 10, 2002	4.248	4.248	4.140	4.190	20,001	-0.09(-2.19%)
May 09, 2002	4.383	4.383	4.230	4.284	33,890	-0.09(-2.09%)
May 08, 2002	4.365	4.455	4.266	4.376	61,114	+0.10(+2.25%)
May 07, 2002	4.320	4.320	4.279	4.279	3,889	-0.04(-0.94%)
May 06, 2002	4.322	4.322	4.231	4.320	28,335	+0.03(+0.63%)
May 03, 2002	4.320	4.320	4.275	4.293	57,225	-0.07(-1.65%)
May 02, 2002	4.201	4.365	4.201	4.365	28,335	+0.27(+6.57%)
May 01, 2002	4.050	4.158	4.050	4.096	15,278	-0.04(-1.02%)
Apr 30, 2002	4.055	4.140	4.055	4.138	6,389	+0.09(+2.18%)
Apr 29, 2002	3.960	4.077	3.960	4.050	9,722	+0.07(+1.81%)
Apr 26, 2002	4.023	4.068	3.960	3.978	47,780	-0.04(-1.12%)
Apr 25, 2002	4.014	4.023	3.959	4.023	5,833	+0.12(+3.00%)
Apr 24, 2002	3.951	4.005	3.906	3.906	12,778	-0.04(-1.14%)
Apr 23, 2002	3.960	3.969	3.909	3.951	46,391	-0.03(-0.68%)
Apr 22, 2002	4.050	4.050	3.778	3.978	49,447	-0.15(-3.70%)
Apr 19, 2002	4.338	4.338	4.050	4.131	68,059	-0.19(-4.38%)
Apr 18, 2002	4.291	4.338	4.248	4.320	39,446	-0.02(-0.41%)
Apr 17, 2002	4.374	4.374	4.297	4.338	29,724	-0.04(-0.82%)
Apr 16, 2002	4.338	4.383	4.320	4.374	40,835	-0.04(-0.86%)
Apr 15, 2002	4.433	4.464	4.412	4.412	5,278	-0.04(-0.92%)
Apr 12, 2002	4.491	4.493	4.374	4.453	21,390	-0.00(-0.05%)
Apr 11, 2002	4.473	4.500	4.284	4.455	6,111	+0.19(+4.43%)
Apr 10, 2002	4.197	4.455	4.197	4.266	20,279	+0.01(+0.21%)
Apr 09, 2002	4.275	4.338	4.158	4.257	40,835	-0.02(-0.42%)
Apr 08, 2002	4.023	4.275	4.005	4.275	28,612	+0.19(+4.63%)
Apr 05, 2002	4.068	4.094	4.005	4.086	5,555	+0.03(+0.67%)
Apr 04, 2002	3.866	4.059	3.866	4.059	27,779	+0.19(+4.89%)
Apr 03, 2002	3.855	3.869	3.855	3.869	4,444	+0.04(+0.93%)
Apr 02, 2002	3.825	3.888	3.816	3.834	22,501	+0.04(+0.95%)

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.