Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	4.483	4.702	4.464	4.626	334,984	+0.13(+2.97%)
Jan 30, 2003	4.702	4.912	4.464	4.492	455,663	-0.13(-2.89%)
Jan 29, 2003	4.635	4.721	4.578	4.626	420,015	-0.01(-0.21%)
Jan 28, 2003	4.473	4.817	4.445	4.635	149,196	+0.25(+5.65%)
Jan 27, 2003	4.578	4.988	4.359	4.387	230,662	-0.27(-5.74%)
Jan 24, 2003	4.445	4.721	4.387	4.654	281,618	+0.22(+4.95%)
Jan 23, 2003	4.788	4.912	4.244	4.435	493,827	-0.39(-8.10%)
Jan 22, 2003	5.246	5.265	4.817	4.826	245,026	-0.33(-6.47%)
Jan 21, 2003	5.522	5.475	5.007	5.160	246,913	-0.25(-4.59%)
Jan 17, 2003	5.522	5.541	5.360	5.408	213,677	-0.14(-2.58%)
Jan 16, 2003	5.389	5.675	5.389	5.551	277,214	+0.16(+3.01%)
Jan 15, 2003	5.684	5.684	5.293	5.389	479,778	-0.31(-5.36%)
Jan 14, 2003	6.028	6.028	5.532	5.694	383,004	-0.34(-5.69%)
Jan 13, 2003	6.448	6.467	5.484	6.037	783,623	-0.40(-6.22%)
Jan 10, 2003	6.390	6.486	6.304	6.438	271,867	+0.05(+0.75%)
Jan 09, 2003	6.457	6.581	6.104	6.390	416,870	-0.06(-0.89%)
Jan 08, 2003	6.648	6.724	6.448	6.448	322,508	-0.22(-3.29%)
Jan 07, 2003	6.772	7.058	6.581	6.667	312,442	-0.10(-1.41%)
Jan 06, 2003	6.886	7.582	6.724	6.762	871,275	+0.23(+3.50%)
Jan 03, 2003	6.772	6.810	6.409	6.533	343,896	-0.30(-4.33%)
Jan 02, 2003	6.610	7.087	6.476	6.829	422,112	+0.31(+4.83%)
Dec 31, 2002	6.009	6.581	5.952	6.514	337,291	+0.41(+6.72%)
Dec 30, 2002	6.247	6.409	5.990	6.104	239,469	-0.14(-2.29%)
Dec 27, 2002	6.314	6.543	6.018	6.247	266,310	-0.09(-1.36%)
Dec 26, 2002	5.675	6.572	5.675	6.333	319,362	+0.67(+11.78%)
Dec 24, 2002	5.494	5.770	5.389	5.665	95,410	-0.06(-1.00%)
Dec 23, 2002	5.627	5.961	4.778	5.723	1,175,016	-0.31(-5.21%)
Dec 20, 2002	7.058	7.249	5.236	6.037	1,329,560	-0.95(-13.64%)
Dec 19, 2002	6.686	7.554	6.676	6.991	541,847	+0.30(+4.42%)
Dec 18, 2002	6.724	6.753	6.572	6.696	132,840	-0.04(-0.57%)
Dec 17, 2002	6.610	6.772	6.572	6.734	137,244	+0.12(+1.88%)
Dec 16, 2002	6.686	6.762	6.533	6.610	153,180	+0.02(+0.29%)
Dec 13, 2002	6.734	6.734	6.591	6.591	116,274	-0.14(-2.12%)
Dec 12, 2002	6.696	6.867	6.581	6.734	139,236	+0.11(+1.73%)
Dec 11, 2002	6.371	6.619	6.266	6.619	195,643	+0.25(+3.89%)
Dec 10, 2002	6.266	6.467	6.266	6.371	141,857	+0.12(+1.98%)
Dec 09, 2002	6.390	6.657	6.152	6.247	273,125	-0.15(-2.38%)
Dec 06, 2002	6.362	6.905	6.247	6.400	405,232	+0.01(+0.15%)
Dec 05, 2002	6.343	6.705	5.866	6.390	366,438	+0.12(+1.98%)
Dec 04, 2002	7.067	7.067	6.009	6.266	1,024,561	-0.80(-11.34%)
Dec 03, 2002	5.990	7.144	5.932	7.067	805,431	+0.98(+16.14%)
Dec 02, 2002	5.313	6.104	5.313	6.085	701,843	+0.87(+16.64%)
Nov 29, 2002	5.293	5.475	5.007	5.217	200,257	-0.02(-0.36%)
Nov 27, 2002	5.246	5.675	4.864	5.236	785,615	+0.14(+2.81%)
Nov 26, 2002	4.530	5.198	4.426	5.093	1,167,676	+0.63(+14.10%)
Nov 25, 2002	3.815	4.464	3.815	4.464	435,637	+0.70(+18.48%)
Nov 22, 2002	3.672	3.815	3.634	3.767	193,022	+0.05(+1.28%)
Nov 21, 2002	3.748	3.767	3.643	3.720	135,671	+0.00(+0.00%)
Nov 20, 2002	3.662	3.796	3.634	3.720	192,498	+0.06(+1.56%)
Nov 19, 2002	3.767	3.806	3.634	3.662	217,137	-0.10(-2.78%)
Nov 18, 2002	3.777	3.844	3.767	3.767	98,136	+0.00(+0.00%)
Nov 15, 2002	3.815	3.853	3.672	3.767	107,467	-0.11(-2.95%)
Nov 14, 2002	3.815	3.930	3.739	3.882	174,884	+0.08(+2.00%)
Nov 13, 2002	3.806	3.815	3.710	3.806	145,212	-0.01(-0.25%)
Nov 12, 2002	3.796	3.882	3.729	3.815	197,740	+0.10(+2.56%)
Nov 11, 2002	4.054	4.063	3.720	3.720	286,755	-0.33(-8.24%)
Nov 08, 2002	4.063	4.769	3.624	4.054	1,145,134	-0.01(-0.23%)
Nov 07, 2002	3.949	4.158	3.844	4.063	270,399	+0.10(+2.40%)
Nov 06, 2002	3.901	4.044	3.815	3.968	244,187	+0.10(+2.72%)
Nov 05, 2002	3.815	3.872	3.777	3.863	139,236	+0.00(+0.00%)
Nov 04, 2002	3.882	3.996	3.767	3.863	291,263	+0.01(+0.25%)
Nov 01, 2002	3.624	3.853	3.577	3.853	233,703	+0.16(+4.39%)
Oct 31, 2002	4.092	4.111	3.443	3.691	455,768	-0.17(-4.44%)
Oct 30, 2002	3.624	4.044	3.453	3.863	902,414	-0.10(-2.41%)
Oct 29, 2002	4.292	4.292	3.615	3.958	823,779	-0.17(-4.16%)
Oct 28, 2002	4.101	4.435	3.987	4.130	503,263	+0.07(+1.64%)
Oct 25, 2002	4.197	4.340	3.386	4.063	714,320	+0.23(+5.97%)
Oct 24, 2002	4.435	4.721	3.806	3.834	923,069	-0.47(-10.86%)
Oct 23, 2002	3.806	4.502	3.729	4.302	713,690	+0.61(+16.54%)
Oct 22, 2002	3.415	3.748	3.386	3.691	316,112	+0.18(+5.16%)
Oct 21, 2002	3.147	3.863	3.147	3.510	659,590	+0.36(+11.52%)
Oct 18, 2002	2.785	3.147	2.747	3.147	407,958	+0.35(+12.63%)
Oct 17, 2002	2.671	2.814	2.632	2.795	183,167	+0.10(+3.53%)
Oct 16, 2002	2.594	2.756	2.480	2.699	202,039	+0.22(+8.85%)
Oct 15, 2002	2.661	2.814	2.432	2.480	265,052	-0.15(-5.80%)
Oct 14, 2002	2.575	2.680	2.547	2.632	122,775	+0.05(+1.85%)
Oct 11, 2002	2.623	2.766	2.547	2.585	281,198	-0.02(-0.73%)
Oct 10, 2002	2.394	2.852	2.375	2.604	387,617	+0.31(+13.28%)
Oct 09, 2002	2.289	2.527	2.251	2.299	543,420	-0.27(-10.41%)
Oct 08, 2002	2.051	3.157	2.022	2.566	928,207	+0.52(+25.12%)
Oct 07, 2002	2.299	2.299	2.022	2.051	211,580	-0.27(-11.52%)
Oct 04, 2002	2.480	2.480	2.308	2.318	113,234	-0.16(-6.54%)
Oct 03, 2002	2.480	2.480	2.299	2.480	261,068	+0.04(+1.56%)
Oct 02, 2002	2.432	2.566	2.394	2.442	307,095	-0.04(-1.54%)
Oct 01, 2002	2.556	2.566	2.404	2.480	3,218,791	-0.01(-0.38%)
Sep 30, 2002	2.613	2.613	2.432	2.489	210,427	-0.12(-4.74%)
Sep 27, 2002	2.575	2.728	2.499	2.613	254,462	+0.04(+1.48%)
Sep 26, 2002	2.804	2.852	2.356	2.575	310,765	-0.13(-4.93%)
Sep 25, 2002	2.709	2.842	2.575	2.709	266,624	+0.08(+2.90%)
Sep 24, 2002	2.680	2.680	2.480	2.632	184,739	-0.04(-1.43%)
Sep 23, 2002	2.775	2.842	2.442	2.671	312,757	-0.13(-4.76%)
Sep 20, 2002	2.861	2.861	2.671	2.804	14,720,465	-0.10(-3.29%)
Sep 19, 2002	2.976	2.976	2.871	2.899	310,660	-0.08(-2.56%)
Sep 18, 2002	2.909	3.004	2.861	2.976	442,138	+0.04(+1.30%)
Sep 17, 2002	3.062	3.138	2.871	2.938	349,139	-0.08(-2.53%)
Sep 16, 2002	3.062	3.062	2.909	3.014	448,638	-0.05(-1.56%)
Sep 13, 2002	2.785	3.243	2.718	3.062	1,172,185	+0.18(+6.29%)
Sep 12, 2002	3.081	3.081	2.680	2.880	978,638	-0.22(-7.08%)
Sep 11, 2002	3.243	3.319	2.985	3.100	731,619	-0.05(-1.51%)
Sep 10, 2002	3.834	3.834	3.052	3.147	2,113,707	-0.69(-17.91%)
Sep 09, 2002	4.387	4.473	3.624	3.834	4,104,745	-0.08(-1.95%)
Sep 06, 2002	3.806	4.960	3.052	3.910	8,862,055	+2.00(+105.00%)
Sep 04, 2002	2.251	2.289	1.869	1.908	755,524	-0.33(-14.89%)
Sep 03, 2002	2.098	2.337	2.089	2.241	629,394	+0.14(+6.82%)
Aug 30, 2002	2.098	2.146	2.051	2.098	266,520	-0.03(-1.35%)
Aug 29, 2002	2.079	2.337	1.965	2.127	430,500	+0.03(+1.36%)
Aug 28, 2002	2.384	2.480	1.955	2.098	839,402	-0.57(-21.43%)
Aug 27, 2002	2.909	2.995	2.642	2.671	470,446	-0.23(-7.89%)
Aug 26, 2002	2.957	3.023	2.766	2.899	27,375,452	-0.17(-5.59%)
Aug 23, 2002	2.957	3.424	2.852	3.071	680,978	-0.44(-12.50%)
Aug 22, 2002	3.786	3.872	3.386	3.510	1,856,414	-0.28(-7.30%)
Aug 21, 2002	3.052	3.786	2.880	3.786	1,268,644	+0.93(+32.33%)
Aug 20, 2002	2.890	3.128	2.527	2.861	1,206,260	+0.01(+0.33%)
Aug 16, 2002	1.955	2.928	1.908	2.852	5,414,594	-6.22(-68.56%)
Aug 12, 2002	9.061	9.147	9.023	9.070	154,124	+0.08(+0.85%)
Aug 07, 2002	9.042	9.299	8.536	8.994	224,162	-0.05(-0.53%)
Aug 06, 2002	9.776	9.805	8.784	9.042	284,344	-0.93(-9.37%)
Aug 05, 2002	9.729	10.16	9.662	9.976	246,389	+0.25(+2.55%)
Aug 02, 2002	10.49	10.49	9.395	9.729	295,038	-0.76(-7.27%)
Aug 01, 2002	11.45	11.45	10.13	10.49	599,827	+1.07(+11.34%)
Jul 31, 2002	9.700	10.06	9.423	9.423	178,553	-0.31(-3.14%)
Jul 30, 2002	9.395	10.25	9.109	9.729	310,870	+0.33(+3.55%)
Jul 29, 2002	8.679	9.461	8.632	9.395	320,201	+0.81(+9.44%)
Jul 26, 2002	8.670	8.670	8.508	8.584	226,259	+0.01(+0.11%)
Jul 25, 2002	8.489	9.299	8.365	8.574	621,425	+0.08(+0.90%)
Jul 24, 2002	8.012	9.299	7.869	8.498	736,128	+0.50(+6.20%)
Jul 23, 2002	10.49	10.50	7.230	8.002	2,291,527	-3.06(-27.67%)
Jul 19, 2002	10.90	11.25	10.61	11.06	305,208	-0.32(-2.85%)
Jul 17, 2002	10.70	11.45	10.70	11.39	229,404	+0.49(+4.46%)
Jul 12, 2002	11.45	11.45	10.40	10.90	208,015	-0.35(-3.14%)
Jul 11, 2002	9.538	11.35	9.538	11.25	527,273	+1.24(+12.38%)
Jul 10, 2002	12.11	12.12	9.442	10.01	875,049	-2.24(-18.29%)
Jul 09, 2002	13.35	13.35	12.26	12.26	500,852	-1.34(-9.82%)
Jul 08, 2002	14.69	14.69	13.59	13.59	205,604	-1.34(-8.95%)
Jul 05, 2002	14.07	15.01	14.07	14.93	87,442	+0.76(+5.39%)
Jul 04, 2002	14.97	14.97	13.50	14.16	279,625	+0.00(+0.00%)
Jul 03, 2002	14.97	14.97	13.50	14.16	279,625	-0.92(-6.07%)
Jul 02, 2002	14.78	15.31	14.69	15.08	490,891	+0.38(+2.60%)
Jul 01, 2002	15.32	15.32	13.64	14.70	237,477	-0.62(-4.05%)
Jun 28, 2002	15.35	15.35	14.40	15.32	360,357	-0.04(-0.25%)
Jun 27, 2002	15.02	16.02	14.21	15.36	422,217	-0.20(-1.29%)
Jun 26, 2002	18.12	18.12	14.59	15.56	1,553,826	-3.04(-16.36%)
Jun 25, 2002	18.98	21.09	18.60	18.60	1,308,171	-3.34(-15.22%)
Jun 21, 2002	22.41	22.57	21.85	21.94	236,953	-0.48(-2.13%)
Jun 20, 2002	22.41	23.61	22.04	22.41	445,388	-1.19(-5.05%)
Jun 19, 2002	25.43	25.56	23.61	23.61	214,411	-1.93(-7.55%)
Jun 18, 2002	25.37	25.84	25.37	25.53	37,325	+0.06(+0.22%)
Jun 17, 2002	24.18	25.53	24.18	25.48	48,334	+1.30(+5.36%)
Jun 14, 2002	24.46	24.46	23.13	24.18	144,478	-0.86(-3.43%)
Jun 12, 2002	25.56	25.56	24.01	25.04	142,276	-0.57(-2.23%)
Jun 11, 2002	25.99	26.10	25.32	25.61	503,263	-0.43(-1.65%)
Jun 10, 2002	26.42	26.42	26.00	26.04	46,866	-0.24(-0.91%)
Jun 07, 2002	25.89	26.28	25.47	26.28	53,891	+0.28(+1.06%)
Jun 06, 2002	27.04	27.04	25.41	26.00	128,017	-0.90(-3.33%)
Jun 05, 2002	25.08	26.90	25.04	26.90	101,176	-0.74(-2.69%)
May 31, 2002	27.53	27.73	27.33	27.64	136,405	+0.52(+1.90%)
May 28, 2002	27.09	27.13	26.61	27.13	37,535	+0.08(+0.28%)
May 27, 2002	27.47	27.66	27.04	27.05	29,566	+0.00(+0.00%)
May 24, 2002	27.47	27.66	27.04	27.05	28,937	-0.41(-1.49%)
May 23, 2002	27.09	27.56	26.95	27.46	46,656	+0.71(+2.64%)
May 22, 2002	26.85	26.85	26.00	26.75	53,366	-0.06(-0.21%)
May 21, 2002	27.33	27.33	26.32	26.81	46,551	-0.28(-1.02%)
May 20, 2002	26.85	27.23	26.04	27.09	123,719	-0.13(-0.49%)
May 17, 2002	27.42	27.47	26.88	27.22	82,723	-0.08(-0.28%)
May 16, 2002	25.27	27.35	25.27	27.30	235,695	+0.25(+0.92%)
May 15, 2002	27.71	27.72	26.46	27.05	140,284	-0.90(-3.21%)
May 14, 2002	27.05	27.95	27.05	27.95	91,531	+1.13(+4.23%)
May 13, 2002	27.42	27.42	25.97	26.81	243,978	-0.85(-3.07%)
May 10, 2002	28.18	28.52	27.52	27.66	111,976	-0.49(-1.73%)
May 09, 2002	29.24	29.47	28.15	28.15	137,453	-1.11(-3.78%)
May 08, 2002	28.85	29.76	28.72	29.25	228,146	+0.64(+2.23%)
May 07, 2002	27.81	28.99	27.81	28.61	213,467	+0.80(+2.88%)
May 06, 2002	29.86	30.52	27.80	27.81	400,514	-2.05(-6.87%)
May 03, 2002	29.43	29.95	28.63	29.86	2,851,828	+0.43(+1.46%)
May 02, 2002	29.09	29.55	28.95	29.43	188,723	+0.25(+0.85%)
May 01, 2002	28.11	29.42	27.90	29.19	312,128	+1.08(+3.83%)
Apr 30, 2002	28.14	28.28	27.90	28.11	206,023	+0.59(+2.15%)
Apr 29, 2002	28.00	28.09	27.38	27.52	197,950	-0.48(-1.70%)
Apr 26, 2002	26.70	28.61	26.70	27.99	511,651	+1.30(+4.86%)
Apr 25, 2002	25.51	26.71	25.37	26.70	170,375	+1.42(+5.62%)
Apr 24, 2002	26.18	26.80	25.27	25.27	149,406	-0.76(-2.93%)
Apr 23, 2002	25.05	26.46	24.85	26.04	311,394	+1.00(+4.00%)
Apr 22, 2002	25.47	25.62	25.04	25.04	206,862	-0.57(-2.23%)
Apr 19, 2002	26.13	26.13	25.04	25.61	72,763	-0.19(-0.74%)
Apr 18, 2002	25.35	25.94	25.13	25.80	149,720	+0.45(+1.77%)
Apr 17, 2002	24.80	25.51	24.61	25.35	91,006	+0.52(+2.11%)
Apr 16, 2002	24.42	24.83	23.99	24.83	78,005	+0.31(+1.28%)
Apr 15, 2002	24.11	24.75	23.80	24.51	128,961	+0.39(+1.62%)
Apr 12, 2002	23.13	24.13	23.11	24.12	200,047	+0.99(+4.29%)
Apr 11, 2002	23.32	23.41	22.89	23.13	102,854	-0.19(-0.82%)
Apr 10, 2002	23.35	23.47	23.08	23.32	89,958	+0.15(+0.66%)
Apr 09, 2002	22.80	23.46	22.80	23.17	106,733	+0.42(+1.85%)
Apr 08, 2002	22.37	22.97	22.22	22.75	99,289	+0.43(+1.92%)
Apr 05, 2002	22.23	23.02	22.22	22.32	157,269	+0.09(+0.39%)
Apr 04, 2002	22.10	22.51	21.83	22.23	107,782	+0.14(+0.65%)
Apr 03, 2002	22.24	22.80	22.09	22.09	194,909	-0.14(-0.64%)
Apr 02, 2002	21.22	22.37	20.84	22.23	191,030	+1.25(+5.95%)
Apr 01, 2002	19.55	21.30	19.12	20.98	338,969	+1.05(+5.26%)
Mar 29, 2002	20.41	20.79	19.64	19.93	260,648	+0.00(+0.00%)
Mar 28, 2002	20.41	20.79	19.64	19.93	260,648	-0.48(-2.34%)
Mar 27, 2002	20.84	20.93	20.28	20.41	133,260	-0.48(-2.28%)
Mar 26, 2002	20.98	21.07	20.74	20.89	113,863	-0.10(-0.45%)
Mar 25, 2002	21.56	21.56	20.74	20.98	338,759	-0.81(-3.72%)
Mar 22, 2002	22.51	22.52	21.46	21.79	133,469	-0.95(-4.19%)
Mar 21, 2002	22.41	23.07	22.41	22.75	193,232	+0.10(+0.42%)
Mar 20, 2002	22.80	22.93	22.53	22.65	105,056	-0.14(-0.63%)
Mar 19, 2002	23.37	23.80	22.75	22.80	300,280	-0.10(-0.42%)
Mar 18, 2002	21.94	23.66	21.94	22.89	1,043,328	+0.95(+4.35%)
Mar 15, 2002	23.37	23.38	19.12	21.94	2,603,761	-5.67(-20.55%)
Mar 14, 2002	27.46	28.28	27.39	27.61	102,330	+0.39(+1.44%)
Mar 13, 2002	26.71	27.61	26.70	27.22	129,380	+0.90(+3.41%)
Mar 12, 2002	25.37	26.41	25.13	26.32	79,054	+1.19(+4.74%)
Mar 11, 2002	24.99	25.37	24.94	25.13	96,039	+0.14(+0.57%)
Mar 08, 2002	24.88	25.67	24.51	24.99	67,626	+0.10(+0.38%)
Mar 07, 2002	25.61	25.61	24.53	24.89	70,561	-0.72(-2.79%)
Mar 06, 2002	23.85	25.61	23.85	25.61	83,353	+1.75(+7.31%)
Mar 05, 2002	23.85	24.20	23.84	23.86	27,784	+0.02(+0.08%)
Mar 04, 2002	24.04	24.18	23.40	23.84	45,188	+0.00(+0.00%)
Mar 01, 2002	23.75	24.19	23.27	23.84	43,511	+0.00(+0.00%)
Feb 28, 2002	23.94	24.32	23.37	23.84	139,026	-0.10(-0.40%)
Feb 27, 2002	23.13	24.18	23.13	23.94	503,263	+0.67(+2.87%)
Feb 26, 2002	23.18	23.37	22.56	23.27	66,367	+0.08(+0.33%)
Feb 25, 2002	23.27	23.60	23.18	23.20	62,698	-0.12(-0.53%)
Feb 22, 2002	23.46	23.57	23.28	23.32	59,657	-0.26(-1.09%)
Feb 21, 2002	23.56	24.70	23.18	23.58	157,794	-0.05(-0.20%)
Feb 20, 2002	24.13	24.61	23.32	23.62	91,426	-0.64(-2.63%)
Feb 19, 2002	25.04	25.18	24.21	24.26	56,092	-1.35(-5.29%)
Feb 18, 2002	25.51	26.13	25.20	25.62	69,618	+0.00(+0.00%)
Feb 15, 2002	25.51	26.13	25.20	25.62	69,618	+0.10(+0.41%)
Feb 14, 2002	25.94	25.94	25.48	25.51	25,897	-0.31(-1.22%)
Feb 13, 2002	25.27	26.00	25.27	25.83	58,609	+0.47(+1.84%)
Feb 12, 2002	24.56	25.66	24.56	25.36	111,871	+0.52(+2.11%)
Feb 11, 2002	24.37	25.29	24.32	24.84	43,301	+0.23(+0.93%)
Feb 08, 2002	24.32	24.65	23.89	24.61	53,786	+0.23(+0.94%)
Feb 07, 2002	25.18	25.18	24.37	24.38	40,051	-0.61(-2.44%)
Feb 06, 2002	25.61	25.61	24.66	24.99	67,206	-0.39(-1.54%)
Feb 05, 2002	24.99	25.75	24.99	25.38	37,849	+0.51(+2.03%)
Feb 04, 2002	26.23	26.25	24.56	24.87	113,548	-1.35(-5.16%)

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.