Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	4.213	4.259	4.188	4.235	3,054,733	+0.01(+0.17%)
Apr 29, 2003	4.251	4.251	4.197	4.227	2,872,158	+0.00(+0.05%)
Apr 28, 2003	4.176	4.253	4.169	4.225	3,204,497	+0.00(+0.07%)
Apr 25, 2003	4.314	4.314	4.206	4.222	3,107,362	-0.09(-2.12%)
Apr 24, 2003	4.348	4.350	4.284	4.314	2,917,639	+1.00(+30.36%)
Apr 23, 2003	3.287	3.346	3.275	3.309	26,035,570	+0.05(+1.51%)
Apr 22, 2003	3.171	3.300	3.161	3.260	19,155,192	-0.97(-22.96%)
Apr 21, 2003	4.222	4.241	4.200	4.231	2,617,786	+0.01(+0.19%)
Apr 17, 2003	4.126	4.223	4.116	4.223	3,154,793	+0.09(+2.13%)
Apr 16, 2003	4.224	4.239	4.116	4.135	2,777,296	-0.09(-2.02%)
Apr 15, 2003	4.147	4.266	4.127	4.220	4,474,731	+0.10(+2.39%)
Apr 14, 2003	3.992	4.130	3.986	4.122	4,249,273	+0.15(+3.91%)
Apr 11, 2003	3.971	3.996	3.931	3.967	2,702,252	+0.01(+0.36%)
Apr 10, 2003	3.958	3.999	3.925	3.952	2,324,105	+0.01(+0.21%)
Apr 09, 2003	4.007	4.038	3.944	3.944	2,725,317	-0.03(-0.67%)
Apr 08, 2003	3.983	3.988	3.948	3.971	3,619,354	-0.01(-0.31%)
Apr 07, 2003	4.079	4.084	3.972	3.983	3,474,138	-0.04(-1.07%)
Apr 04, 2003	4.084	4.099	4.006	4.026	4,564,720	-0.09(-2.24%)
Apr 03, 2003	4.191	4.191	4.089	4.119	3,036,541	-0.07(-1.74%)
Apr 02, 2003	4.120	4.222	4.120	4.191	2,753,581	+0.10(+2.51%)
Apr 01, 2003	4.079	4.118	4.065	4.089	4,597,856	+0.00(+0.02%)
Mar 31, 2003	4.234	4.234	4.068	4.088	3,739,230	-0.14(-3.42%)
Mar 28, 2003	4.258	4.268	4.213	4.232	1,596,076	-0.04(-1.03%)
Mar 27, 2003	4.284	4.314	4.227	4.277	1,455,408	-0.02(-0.53%)
Mar 26, 2003	4.345	4.345	4.267	4.299	1,136,388	-0.05(-1.04%)
Mar 25, 2003	4.333	4.376	4.315	4.344	1,659,425	+0.01(+0.28%)
Mar 24, 2003	4.381	4.400	4.314	4.332	2,092,799	-0.11(-2.54%)
Mar 21, 2003	4.412	4.451	4.336	4.445	1,914,447	+0.07(+1.64%)
Mar 20, 2003	4.345	4.384	4.294	4.373	1,279,979	+0.01(+0.28%)
Mar 19, 2003	4.366	4.371	4.299	4.361	3,524,492	+0.04(+0.90%)
Mar 18, 2003	4.424	4.433	4.296	4.322	4,634,891	-0.13(-2.84%)
Mar 17, 2003	4.315	4.458	4.304	4.448	2,906,594	+0.07(+1.52%)
Mar 14, 2003	4.388	4.431	4.362	4.381	1,898,203	+0.00(+0.07%)
Mar 13, 2003	4.255	4.384	4.254	4.378	2,055,114	+0.16(+3.72%)
Mar 12, 2003	4.222	4.237	4.168	4.221	2,148,027	-0.00(-0.05%)
Mar 11, 2003	4.284	4.336	4.216	4.223	2,424,814	-0.21(-4.74%)
Mar 06, 2003	4.460	4.476	4.427	4.434	1,048,349	-0.04(-0.87%)
Mar 05, 2003	4.447	4.493	4.427	4.473	1,848,498	+0.01(+0.32%)
Mar 04, 2003	4.521	4.534	4.456	4.458	1,661,050	-0.05(-1.18%)
Mar 03, 2003	4.511	4.550	4.506	4.512	1,803,017	+0.03(+0.60%)
Feb 28, 2003	4.487	4.547	4.460	4.485	1,259,838	+0.01(+0.14%)
Feb 27, 2003	4.392	4.479	4.392	4.479	1,985,268	+0.08(+1.84%)
Feb 26, 2003	4.452	4.453	4.376	4.398	2,215,924	-0.07(-1.47%)
Feb 25, 2003	4.448	4.474	4.375	4.463	1,713,028	+0.02(+0.35%)
Feb 24, 2003	4.494	4.499	4.427	4.448	1,141,911	-0.05(-1.19%)
Feb 21, 2003	4.438	4.540	4.418	4.501	1,230,275	+0.09(+2.09%)
Feb 20, 2003	4.433	4.466	4.409	4.409	1,013,913	-0.02(-0.49%)
Feb 19, 2003	4.489	4.490	4.419	4.431	1,573,660	+0.08(+1.84%)
Feb 13, 2003	4.238	4.352	4.238	4.350	3,355,561	+0.13(+3.11%)
Feb 12, 2003	4.309	4.337	4.217	4.219	1,385,886	-0.08(-1.91%)
Feb 11, 2003	4.366	4.372	4.279	4.301	1,768,256	-0.06(-1.37%)
Feb 10, 2003	4.322	4.361	4.298	4.361	1,914,447	+0.04(+0.90%)
Feb 07, 2003	4.381	4.381	4.315	4.322	1,501,215	-0.04(-0.96%)
Feb 06, 2003	4.443	4.460	4.361	4.364	2,169,793	-0.21(-4.64%)
Feb 03, 2003	4.516	4.592	4.507	4.576	1,442,738	+0.06(+1.32%)
Jan 31, 2003	4.399	4.535	4.398	4.517	1,749,739	+0.11(+2.44%)
Jan 30, 2003	4.493	4.520	4.404	4.409	1,484,971	-0.10(-2.14%)
Jan 29, 2003	4.438	4.527	4.404	4.505	1,866,691	+0.04(+0.90%)
Jan 28, 2003	4.448	4.532	4.434	4.465	1,799,443	-0.02(-0.46%)
Jan 27, 2003	4.558	4.581	4.460	4.486	2,030,100	-0.07(-1.55%)
Jan 24, 2003	4.674	4.674	4.550	4.557	1,637,009	-0.12(-2.61%)
Jan 23, 2003	4.728	4.751	4.654	4.679	1,818,286	-0.04(-0.83%)
Jan 22, 2003	4.746	4.769	4.708	4.718	1,789,048	-0.07(-1.56%)
Jan 21, 2003	4.810	4.838	4.778	4.793	2,045,368	-0.03(-0.62%)
Jan 17, 2003	4.822	4.826	4.796	4.822	1,839,727	+0.00(+0.00%)
Jan 16, 2003	4.816	4.910	4.804	4.822	1,202,986	+0.02(+0.34%)
Jan 15, 2003	4.869	4.874	4.797	4.806	1,792,621	-0.08(-1.70%)
Jan 14, 2003	4.845	4.903	4.797	4.889	1,713,028	+0.03(+0.59%)
Jan 13, 2003	4.894	4.915	4.848	4.860	1,893,330	-0.02(-0.48%)
Jan 10, 2003	4.878	4.892	4.838	4.884	1,778,652	+0.01(+0.13%)
Jan 09, 2003	4.746	4.878	4.746	4.878	2,111,966	+0.13(+2.75%)
Jan 08, 2003	4.740	4.777	4.712	4.748	1,845,575	-0.00(-0.06%)
Jan 03, 2003	4.730	4.792	4.701	4.751	1,678,268	+0.16(+3.49%)
Dec 30, 2002	4.622	4.658	4.517	4.591	4,713,509	+0.19(+4.34%)
Dec 27, 2002	4.432	4.453	4.398	4.400	1,339,105	-0.04(-0.97%)
Dec 26, 2002	4.427	4.466	4.422	4.443	1,249,117	+0.03(+0.70%)
Dec 24, 2002	4.414	4.441	4.401	4.412	356,380	-0.00(-0.05%)
Dec 23, 2002	4.392	4.441	4.356	4.414	1,316,040	-0.01(-0.28%)
Dec 20, 2002	4.340	4.426	4.334	4.426	3,698,622	+0.09(+2.18%)
Dec 19, 2002	4.335	4.427	4.320	4.332	2,687,632	+0.01(+0.12%)
Dec 18, 2002	4.327	4.359	4.315	4.327	1,625,964	-0.01(-0.26%)
Dec 17, 2002	4.347	4.364	4.294	4.338	1,415,774	-0.01(-0.21%)
Dec 16, 2002	4.300	4.347	4.267	4.347	1,951,157	+0.06(+1.51%)
Dec 13, 2002	4.315	4.339	4.278	4.283	1,612,969	-0.06(-1.32%)
Dec 12, 2002	4.331	4.425	4.295	4.340	2,120,738	+0.01(+0.19%)
Dec 11, 2002	4.181	4.339	4.147	4.332	2,931,933	+0.15(+3.61%)
Dec 10, 2002	4.092	4.200	4.090	4.181	1,595,426	+0.07(+1.82%)
Dec 09, 2002	4.129	4.156	4.102	4.106	1,672,745	-0.03(-0.65%)
Dec 06, 2002	4.085	4.156	4.064	4.133	1,335,857	+0.05(+1.18%)
Dec 05, 2002	4.133	4.134	4.055	4.085	1,270,883	-0.03(-0.80%)
Dec 04, 2002	4.106	4.166	4.104	4.118	1,816,336	-0.01(-0.12%)
Dec 03, 2002	4.116	4.166	4.084	4.123	2,134,707	-0.00(-0.07%)
Dec 02, 2002	4.181	4.189	4.089	4.126	2,023,927	-0.03(-0.67%)
Nov 29, 2002	4.104	4.169	4.098	4.153	840,433	+0.07(+1.71%)
Nov 27, 2002	4.028	4.104	4.026	4.084	1,441,114	+0.06(+1.43%)
Nov 26, 2002	4.120	4.120	4.026	4.026	1,840,702	-0.11(-2.56%)
Nov 25, 2002	4.123	4.146	4.063	4.132	1,875,787	+0.03(+0.78%)
Nov 22, 2002	4.104	4.150	4.027	4.100	1,561,315	+0.01(+0.13%)
Nov 21, 2002	4.050	4.125	4.050	4.095	1,383,612	+0.05(+1.32%)
Nov 20, 2002	3.991	4.059	3.930	4.042	1,924,193	+0.03(+0.84%)
Nov 19, 2002	3.973	4.040	3.923	4.008	1,969,349	+0.06(+1.43%)
Nov 18, 2002	4.063	4.064	3.949	3.951	2,345,871	-0.12(-2.90%)
Nov 15, 2002	3.971	4.081	3.971	4.069	1,854,021	+0.07(+1.82%)
Nov 14, 2002	3.971	4.032	3.955	3.996	2,205,528	+0.11(+2.77%)
Nov 13, 2002	3.976	4.027	3.848	3.889	3,598,237	-0.08(-2.12%)
Nov 12, 2002	4.130	4.173	3.959	3.973	4,035,835	-0.15(-3.75%)
Nov 11, 2002	4.181	4.222	4.124	4.128	1,436,241	-0.07(-1.76%)
Nov 08, 2002	4.222	4.309	4.136	4.202	2,368,612	-0.02(-0.46%)
Nov 07, 2002	4.463	4.464	4.186	4.221	2,966,044	-0.29(-6.50%)
Nov 06, 2002	4.474	4.525	4.435	4.515	1,739,018	+0.06(+1.43%)
Nov 05, 2002	4.451	4.481	4.422	4.451	1,401,805	+0.01(+0.19%)
Nov 04, 2002	4.510	4.563	4.438	4.443	1,405,054	-0.04(-0.80%)
Nov 01, 2002	4.350	4.493	4.330	4.479	1,092,855	+0.05(+1.18%)
Oct 31, 2002	4.417	4.473	4.393	4.426	907,681	+0.01(+0.21%)
Oct 30, 2002	4.363	4.440	4.330	4.417	1,365,745	+0.01(+0.30%)
Oct 29, 2002	4.381	4.414	4.299	4.404	1,336,506	-0.02(-0.46%)
Oct 28, 2002	4.549	4.586	4.412	4.424	227,407	-0.09(-1.98%)
Oct 25, 2002	4.398	4.533	4.352	4.514	1,090,257	+0.09(+2.04%)
Oct 24, 2002	4.510	4.586	4.416	4.423	1,421,297	-0.10(-2.22%)
Oct 23, 2002	4.520	4.556	4.433	4.524	1,417,399	-0.05(-1.03%)
Oct 22, 2002	4.576	4.621	4.551	4.571	824,514	-0.07(-1.50%)
Oct 21, 2002	4.569	4.681	4.486	4.641	1,424,221	+0.07(+1.60%)
Oct 18, 2002	4.658	4.679	4.545	4.568	2,126,585	-0.07(-1.57%)
Oct 17, 2002	4.643	4.697	4.618	4.641	1,351,450	+0.10(+2.19%)
Oct 16, 2002	4.616	4.689	4.511	4.541	1,055,496	-0.07(-1.62%)
Oct 15, 2002	4.431	4.616	4.393	4.616	1,415,774	+0.29(+6.66%)
Oct 14, 2002	4.392	4.412	4.315	4.328	1,474,900	-0.07(-1.68%)
Oct 11, 2002	4.248	4.436	4.248	4.402	389,841	+0.20(+4.71%)
Oct 10, 2002	3.920	4.212	3.920	4.204	3,110,286	+0.28(+7.20%)
Oct 09, 2002	4.053	4.054	3.898	3.922	2,281,872	-0.15(-3.73%)
Oct 08, 2002	4.032	4.145	3.992	4.073	3,366,607	+0.02(+0.51%)
Oct 07, 2002	4.068	4.143	4.032	4.053	2,717,195	-0.02(-0.38%)
Oct 04, 2002	4.361	4.397	4.053	4.068	4,155,061	-0.24(-5.57%)
Oct 03, 2002	4.359	4.433	4.289	4.308	2,364,064	-0.10(-2.26%)
Oct 02, 2002	4.559	4.575	4.392	4.408	2,216,249	-0.19(-4.06%)
Oct 01, 2002	4.422	4.612	4.382	4.595	2,057,713	+0.19(+4.41%)
Sep 30, 2002	4.309	4.461	4.181	4.401	3,150,569	+2.03(+85.67%)
Sep 25, 2002	2.336	2.398	2.299	2.370	21,695,334	+0.03(+1.32%)
Sep 24, 2002	2.370	2.379	2.287	2.339	24,511,614	-0.09(-3.80%)
Sep 23, 2002	2.376	2.444	2.278	2.432	21,637,508	+0.02(+1.02%)
Sep 20, 2002	2.484	2.484	2.361	2.407	16,521,486	-0.06(-2.62%)
Sep 19, 2002	2.533	2.536	2.435	2.472	8,039,183	-0.08(-3.25%)
Sep 18, 2002	2.539	2.576	2.481	2.555	10,765,475	+0.02(+0.73%)
Sep 17, 2002	2.589	2.626	2.533	2.536	15,529,015	+0.00(+0.12%)
Sep 16, 2002	2.555	2.616	2.518	2.533	12,295,928	-0.02(-0.84%)
Sep 13, 2002	2.493	2.598	2.481	2.555	11,201,773	+0.02(+0.73%)
Sep 12, 2002	2.616	2.632	2.518	2.536	14,335,125	-0.13(-4.85%)
Sep 11, 2002	2.678	2.740	2.663	2.666	14,676,561	+0.05(+1.88%)
Sep 10, 2002	2.518	2.632	2.499	2.616	22,458,448	+0.10(+3.91%)
Sep 09, 2002	2.509	2.543	2.435	2.518	18,339,772	-0.04(-1.45%)
Sep 06, 2002	2.423	2.555	2.410	2.555	31,044,384	+0.18(+7.79%)
Sep 05, 2002	2.432	2.432	2.318	2.370	35,720,536	-0.09(-3.51%)
Sep 04, 2002	2.463	2.499	2.389	2.456	111,429,720	-0.01(-0.25%)
Sep 03, 2002	2.539	2.546	2.444	2.463	21,976,994	-2.82(-53.38%)
Aug 28, 2002	5.290	5.302	5.228	5.282	64,973	-0.01(-0.16%)
Aug 27, 2002	5.322	5.384	5.245	5.290	32,486	-0.13(-2.48%)
Aug 26, 2002	5.407	5.454	5.347	5.425	1,353,724	+0.04(+0.76%)
Aug 23, 2002	5.389	5.432	5.366	5.384	44,701,836	-0.10(-1.83%)
Aug 22, 2002	5.335	5.494	5.326	5.484	1,300,771	+0.17(+3.19%)
Aug 21, 2002	5.346	5.348	5.261	5.315	2,043,744	-0.03(-0.52%)
Aug 20, 2002	5.387	5.402	5.289	5.343	1,747,789	-0.05(-0.91%)
Aug 16, 2002	5.407	5.442	5.366	5.392	1,652,278	-0.03(-0.59%)
Aug 15, 2002	5.416	5.488	5.371	5.424	1,149,383	+0.03(+0.53%)
Aug 14, 2002	5.243	5.410	5.203	5.395	2,614,862	+0.16(+3.10%)
Aug 13, 2002	5.297	5.371	5.226	5.233	1,565,538	-0.06(-1.18%)
Aug 12, 2002	5.223	5.348	5.190	5.295	1,639,283	+0.50(+10.35%)
Aug 07, 2002	4.792	4.825	4.668	4.799	1,609,720	+0.06(+1.26%)
Aug 06, 2002	4.699	4.833	4.695	4.739	1,561,315	+0.09(+1.96%)
Aug 05, 2002	4.698	4.740	4.615	4.648	2,185,387	-0.05(-1.11%)
Aug 02, 2002	4.803	4.841	4.670	4.700	2,305,913	-0.10(-2.14%)
Aug 01, 2002	4.864	4.893	4.772	4.803	1,678,268	-0.06(-1.33%)
Jul 31, 2002	4.904	4.908	4.774	4.868	1,727,648	-0.02(-0.48%)
Jul 30, 2002	4.787	4.919	4.736	4.891	2,154,849	+0.05(+0.95%)
Jul 29, 2002	4.638	4.847	4.628	4.845	1,366,069	+0.22(+4.75%)
Jul 26, 2002	4.386	4.630	4.350	4.625	1,754,936	+0.24(+5.50%)
Jul 25, 2002	4.371	4.531	4.279	4.384	2,130,809	-0.05(-1.04%)
Jul 24, 2002	4.227	4.443	4.186	4.431	3,492,006	+0.11(+2.49%)
Jul 23, 2002	4.371	4.448	4.294	4.323	2,271,801	-0.02(-0.52%)
Jul 22, 2002	4.489	4.511	4.310	4.345	3,198,325	-0.10(-2.19%)
Jul 19, 2002	4.474	4.566	4.428	4.443	2,086,627	-0.33(-6.82%)
Jul 17, 2002	4.915	4.930	4.704	4.768	1,689,638	-0.22(-4.50%)
Jul 12, 2002	4.977	5.038	4.961	4.993	1,470,352	+0.02(+0.31%)
Jul 11, 2002	5.007	5.114	4.905	4.977	2,067,135	-0.09(-1.80%)
Jul 10, 2002	5.235	5.320	5.061	5.069	1,872,214	-0.15(-2.91%)
Jul 09, 2002	5.282	5.282	5.221	5.221	1,560,016	-0.06(-1.17%)
Jul 08, 2002	5.250	5.323	5.223	5.282	1,252,366	+0.00(+0.00%)
Jul 05, 2002	5.274	5.307	5.222	5.282	1,430,393	+0.09(+1.74%)
Jul 04, 2002	5.264	5.279	5.178	5.192	2,556,386	+0.00(+0.00%)
Jul 03, 2002	5.264	5.279	5.178	5.192	2,556,386	-0.08(-1.50%)
Jul 02, 2002	5.448	5.464	5.264	5.271	2,619,085	-0.19(-3.48%)
Jul 01, 2002	5.459	5.547	5.407	5.461	2,043,419	+0.02(+0.43%)
Jun 28, 2002	5.598	5.613	5.437	5.437	2,116,515	-0.16(-2.86%)
Jun 27, 2002	5.592	5.612	5.553	5.597	2,509,930	+0.01(+0.22%)
Jun 26, 2002	5.335	5.585	5.335	5.585	3,679,454	+0.13(+2.47%)
Jun 25, 2002	5.674	5.736	5.443	5.450	2,372,186	-0.24(-4.27%)
Jun 21, 2002	5.736	5.754	5.669	5.694	2,355,617	-0.06(-1.09%)
Jun 20, 2002	5.761	5.812	5.736	5.756	1,412,526	-0.02(-0.27%)
Jun 19, 2002	5.789	5.826	5.721	5.772	1,356,973	-0.02(-0.39%)
Jun 18, 2002	5.728	5.796	5.702	5.794	1,436,241	+0.07(+1.15%)
Jun 17, 2002	5.648	5.745	5.641	5.728	1,910,223	+0.10(+1.79%)
Jun 14, 2002	5.565	5.659	5.530	5.628	1,287,127	+0.01(+0.09%)
Jun 12, 2002	5.638	5.689	5.619	5.623	2,056,414	-0.01(-0.13%)
Jun 11, 2002	5.707	5.720	5.618	5.630	1,633,761	-0.08(-1.38%)
Jun 10, 2002	5.731	5.756	5.695	5.709	1,410,576	-0.03(-0.50%)
Jun 07, 2002	5.705	5.745	5.696	5.738	1,740,317	-0.15(-2.48%)
May 27, 2002	5.954	5.982	5.866	5.883	821,266	+0.00(+0.00%)
May 24, 2002	5.954	5.982	5.866	5.883	259,894	-0.05(-0.88%)
May 23, 2002	5.936	5.944	5.860	5.936	1,095,130	+0.02(+0.42%)
May 22, 2002	5.864	5.939	5.849	5.911	1,275,106	+0.07(+1.28%)
May 21, 2002	5.936	5.972	5.828	5.836	1,700,359	-0.09(-1.54%)
May 20, 2002	5.990	5.991	5.920	5.928	1,541,173	-0.06(-1.06%)
May 17, 2002	6.059	6.086	5.933	5.991	1,808,865	-0.06(-0.95%)
May 16, 2002	6.100	6.108	6.028	6.049	1,972,923	-0.02(-0.34%)
May 15, 2002	6.128	6.167	6.057	6.069	1,819,260	-0.06(-0.94%)
May 14, 2002	6.206	6.206	6.117	6.127	1,121,119	-0.07(-1.11%)
May 13, 2002	6.100	6.205	6.054	6.195	2,919,588	+0.13(+2.11%)
May 10, 2002	6.136	6.151	6.063	6.067	691,319	-0.06(-0.97%)
May 09, 2002	6.173	6.227	6.118	6.127	908,980	-0.04(-0.58%)
May 08, 2002	6.233	6.233	6.131	6.162	1,066,541	+0.03(+0.43%)
May 07, 2002	6.321	6.321	6.119	6.136	1,463,855	-0.10(-1.58%)
May 06, 2002	6.342	6.360	6.228	6.234	1,113,322	-0.11(-1.70%)
May 03, 2002	6.259	6.392	6.255	6.342	2,572,304	+0.08(+1.24%)
May 02, 2002	6.213	6.321	6.172	6.264	1,350,151	+0.06(+1.01%)

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.