Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.980	2.984	2.895	2.935	87,844	-0.03(-1.06%)
Apr 29, 2003	2.921	2.993	2.921	2.966	56,998	+0.04(+1.22%)
Apr 28, 2003	2.872	2.930	2.836	2.930	54,986	+0.04(+1.24%)
Apr 25, 2003	2.886	2.930	2.886	2.895	57,892	-0.04(-1.22%)
Apr 24, 2003	2.908	2.980	2.877	2.930	21,011	-0.00(-0.15%)
Apr 23, 2003	2.886	2.975	2.850	2.935	78,456	+0.09(+3.14%)
Apr 22, 2003	2.787	2.845	2.778	2.845	54,763	+0.05(+1.92%)
Apr 21, 2003	2.774	2.796	2.751	2.792	132,996	+0.03(+1.13%)
Apr 17, 2003	2.769	2.792	2.751	2.760	46,716	+0.01(+0.33%)
Apr 16, 2003	2.751	2.774	2.684	2.751	94,773	-0.02(-0.81%)
Apr 15, 2003	2.810	2.814	2.756	2.774	168,983	-0.03(-0.96%)
Apr 14, 2003	2.756	2.827	2.756	2.801	34,646	+0.04(+1.62%)
Apr 11, 2003	2.783	2.787	2.729	2.756	81,809	-0.02(-0.81%)
Apr 10, 2003	2.760	2.778	2.756	2.778	15,646	+0.02(+0.65%)
Apr 09, 2003	2.818	2.818	2.760	2.760	30,846	-0.01(-0.48%)
Apr 08, 2003	2.774	2.805	2.765	2.774	71,080	-0.05(-1.90%)
Apr 07, 2003	2.836	2.872	2.827	2.827	42,245	+0.03(+1.12%)
Apr 04, 2003	2.818	2.818	2.796	2.796	10,058	+0.00(+0.16%)
Apr 03, 2003	2.827	2.832	2.792	2.792	42,022	-0.07(-2.35%)
Apr 02, 2003	2.818	2.886	2.783	2.859	149,983	+0.05(+1.91%)
Apr 01, 2003	2.742	2.814	2.725	2.805	53,198	+0.03(+0.97%)
Mar 31, 2003	2.698	2.805	2.698	2.778	90,303	-0.08(-2.97%)
Mar 28, 2003	2.872	2.872	2.805	2.863	25,481	+0.00(+0.00%)
Mar 27, 2003	2.845	2.886	2.841	2.863	33,975	-0.00(-0.16%)
Mar 26, 2003	2.863	2.868	2.850	2.868	35,540	-0.01(-0.47%)
Mar 25, 2003	2.863	2.890	2.863	2.881	37,775	-0.04(-1.23%)
Mar 24, 2003	2.895	2.921	2.881	2.917	52,527	-0.04(-1.36%)
Mar 21, 2003	2.827	2.957	2.827	2.957	156,018	+0.11(+3.77%)
Mar 20, 2003	2.769	2.908	2.769	2.850	143,948	+0.04(+1.27%)
Mar 19, 2003	2.868	2.868	2.756	2.814	84,044	-0.03(-0.94%)
Mar 18, 2003	2.751	2.863	2.751	2.841	66,386	-0.02(-0.78%)
Mar 17, 2003	2.805	2.877	2.805	2.863	71,303	+0.02(+0.79%)
Mar 14, 2003	2.810	2.841	2.796	2.841	124,278	+0.04(+1.44%)
Mar 13, 2003	2.796	2.836	2.720	2.801	84,268	+0.05(+1.79%)
Mar 12, 2003	2.707	2.760	2.707	2.751	118,467	+0.08(+2.84%)
Mar 11, 2003	2.671	2.707	2.662	2.675	59,010	-0.03(-1.16%)
Mar 10, 2003	2.720	2.733	2.675	2.707	234,475	-0.09(-3.20%)
Mar 07, 2003	2.774	2.841	2.751	2.796	141,489	-0.00(-0.16%)
Mar 06, 2003	2.886	2.886	2.769	2.801	178,818	-0.03(-1.11%)
Mar 05, 2003	2.859	2.872	2.818	2.832	78,009	-0.03(-1.09%)
Mar 04, 2003	2.845	2.872	2.818	2.863	105,726	+0.01(+0.47%)
Mar 03, 2003	2.881	2.904	2.850	2.850	48,057	-0.00(-0.16%)
Feb 28, 2003	2.868	2.899	2.792	2.854	126,513	-0.05(-1.69%)
Feb 27, 2003	2.930	2.930	2.886	2.904	10,952	-0.00(-0.15%)
Feb 26, 2003	2.904	2.971	2.854	2.908	97,679	-0.04(-1.37%)
Feb 25, 2003	2.863	2.948	2.827	2.948	86,279	+0.05(+1.70%)
Feb 24, 2003	2.953	2.957	2.895	2.899	106,173	-0.08(-2.56%)
Feb 21, 2003	2.975	2.975	2.899	2.975	47,610	-0.01(-0.30%)
Feb 20, 2003	2.989	3.015	2.980	2.984	20,340	-0.00(-0.15%)
Feb 19, 2003	3.047	3.047	2.989	2.989	158,254	-0.09(-2.91%)
Feb 18, 2003	2.975	3.078	2.975	3.078	164,289	+0.10(+3.46%)
Feb 14, 2003	2.921	2.997	2.881	2.975	119,361	+0.10(+3.42%)
Feb 13, 2003	2.904	2.908	2.859	2.877	76,668	-0.03(-1.08%)
Feb 12, 2003	2.832	2.957	2.832	2.908	123,608	+0.03(+0.93%)
Feb 11, 2003	2.872	2.881	2.863	2.881	94,550	-0.03(-0.92%)
Feb 10, 2003	2.827	2.908	2.823	2.908	56,998	+0.04(+1.56%)
Feb 07, 2003	2.814	2.899	2.814	2.863	76,668	+0.02(+0.79%)
Feb 06, 2003	2.832	2.886	2.823	2.841	134,337	-0.07(-2.46%)
Feb 05, 2003	2.836	2.953	2.836	2.912	162,724	+0.04(+1.56%)
Feb 04, 2003	2.863	2.908	2.863	2.868	115,114	-0.04(-1.38%)
Feb 03, 2003	2.944	2.966	2.854	2.908	96,785	-0.03(-0.91%)
Jan 31, 2003	2.939	2.997	2.886	2.935	137,913	+0.00(+0.15%)
Jan 30, 2003	2.930	2.944	2.912	2.930	74,656	-0.00(-0.15%)
Jan 29, 2003	2.935	3.020	2.930	2.935	104,608	-0.02(-0.76%)
Jan 28, 2003	2.997	3.033	2.935	2.957	40,681	-0.04(-1.34%)
Jan 27, 2003	2.975	3.006	2.935	2.997	89,409	-0.07(-2.19%)
Jan 24, 2003	3.042	3.199	2.953	3.065	262,192	+0.00(+0.00%)
Jan 23, 2003	3.069	3.078	3.002	3.065	276,274	+0.13(+4.42%)
Jan 22, 2003	2.872	2.966	2.872	2.935	132,549	+0.02(+0.77%)
Jan 21, 2003	2.917	2.944	2.863	2.912	116,678	-0.08(-2.69%)
Jan 17, 2003	2.962	3.015	2.957	2.993	232,910	+0.03(+1.06%)
Jan 16, 2003	2.908	2.980	2.908	2.962	110,196	+0.05(+1.85%)
Jan 15, 2003	2.845	2.908	2.845	2.908	78,456	+0.04(+1.40%)
Jan 14, 2003	2.818	2.899	2.805	2.868	121,596	+0.04(+1.42%)
Jan 13, 2003	2.827	2.872	2.810	2.827	34,869	-0.04(-1.56%)
Jan 10, 2003	2.827	2.872	2.818	2.872	90,303	+0.00(+0.00%)
Jan 09, 2003	2.818	2.872	2.818	2.872	90,303	+0.04(+1.26%)
Jan 08, 2003	2.774	2.841	2.774	2.836	90,973	+0.02(+0.64%)
Jan 07, 2003	2.832	2.845	2.796	2.818	109,973	-0.05(-1.72%)
Jan 06, 2003	2.783	2.886	2.783	2.868	73,538	+0.05(+1.75%)
Jan 03, 2003	2.751	2.818	2.738	2.818	58,115	+0.05(+1.94%)
Jan 02, 2003	2.689	2.796	2.689	2.765	75,774	+0.04(+1.31%)
Dec 31, 2002	2.622	2.751	2.604	2.729	77,562	+0.06(+2.35%)
Dec 30, 2002	2.586	2.684	2.496	2.666	169,430	-0.01(-0.50%)
Dec 27, 2002	2.774	2.796	2.640	2.680	75,550	-0.05(-1.80%)
Dec 26, 2002	2.725	2.774	2.684	2.729	98,797	+0.04(+1.67%)
Dec 24, 2002	2.644	2.725	2.640	2.684	20,787	+0.04(+1.35%)
Dec 23, 2002	2.783	2.783	2.635	2.648	112,655	-0.09(-3.27%)
Dec 20, 2002	2.725	2.769	2.707	2.738	105,502	+0.01(+0.49%)
Dec 19, 2002	2.720	2.774	2.702	2.725	76,444	+0.00(+0.16%)
Dec 18, 2002	2.729	2.751	2.689	2.720	152,219	-0.10(-3.65%)
Dec 17, 2002	2.707	2.881	2.707	2.823	187,312	+0.08(+2.77%)
Dec 16, 2002	2.720	2.796	2.711	2.747	47,163	-0.00(-0.16%)
Dec 13, 2002	2.841	2.841	2.747	2.751	181,500	-0.11(-3.91%)
Dec 12, 2002	2.845	2.863	2.841	2.863	191,782	+0.00(+0.00%)
Dec 11, 2002	2.841	2.872	2.841	2.863	106,396	-0.02(-0.78%)
Dec 10, 2002	2.841	2.886	2.823	2.886	44,033	+0.04(+1.26%)
Dec 09, 2002	2.854	2.859	2.818	2.850	128,078	-0.02(-0.62%)
Dec 06, 2002	2.863	2.868	2.863	2.868	117,349	+0.00(+0.16%)
Dec 05, 2002	2.868	2.912	2.863	2.863	125,619	-0.00(-0.16%)
Dec 04, 2002	2.886	2.944	2.841	2.868	95,667	-0.04(-1.54%)
Dec 03, 2002	2.908	2.930	2.890	2.912	128,078	+0.05(+1.72%)
Dec 02, 2002	2.805	2.886	2.805	2.863	67,503	+0.00(+0.00%)
Nov 29, 2002	2.953	2.975	2.863	2.863	67,056	-0.09(-3.03%)
Nov 27, 2002	2.859	2.971	2.801	2.953	217,711	+0.13(+4.76%)
Nov 26, 2002	2.818	2.881	2.774	2.818	154,230	+0.02(+0.80%)
Nov 25, 2002	2.716	2.841	2.716	2.796	209,217	+0.04(+1.63%)
Nov 22, 2002	2.756	2.796	2.742	2.751	48,057	-0.05(-1.76%)
Nov 21, 2002	2.684	2.814	2.666	2.801	183,288	+0.13(+4.68%)
Nov 20, 2002	2.725	2.725	2.622	2.675	136,572	+0.01(+0.50%)
Nov 19, 2002	2.684	2.684	2.662	2.662	133,666	-0.02(-0.67%)
Nov 18, 2002	2.666	2.698	2.662	2.680	186,194	-0.00(-0.17%)
Nov 15, 2002	2.684	2.684	2.662	2.684	209,664	+0.00(+0.00%)
Nov 14, 2002	2.666	2.693	2.666	2.684	90,973	+0.02(+0.67%)
Nov 13, 2002	2.666	2.693	2.662	2.666	35,540	-0.03(-1.00%)
Nov 12, 2002	2.470	2.693	2.470	2.693	87,620	-0.02(-0.66%)
Nov 11, 2002	2.729	2.729	2.586	2.711	73,762	-0.04(-1.46%)
Nov 08, 2002	2.729	2.796	2.707	2.751	110,643	+0.00(+0.00%)
Nov 07, 2002	2.742	2.814	2.742	2.751	79,350	-0.07(-2.38%)
Nov 06, 2002	2.814	2.818	2.774	2.818	146,854	+0.01(+0.32%)
Nov 05, 2002	2.747	2.814	2.747	2.810	157,360	+0.02(+0.64%)
Nov 04, 2002	2.729	2.814	2.684	2.792	209,664	+0.06(+2.29%)
Nov 01, 2002	2.662	2.774	2.648	2.729	85,385	+0.02(+0.83%)
Oct 31, 2002	2.716	2.760	2.689	2.707	26,375	-0.05(-1.95%)
Oct 30, 2002	2.689	2.765	2.684	2.760	34,422	+0.07(+2.49%)
Oct 29, 2002	2.729	2.756	2.666	2.693	99,244	-0.08(-2.90%)
Oct 28, 2002	2.787	2.787	2.729	2.774	146,854	+0.02(+0.81%)
Oct 25, 2002	2.648	2.783	2.604	2.751	63,480	+0.07(+2.50%)
Oct 24, 2002	2.640	2.751	2.590	2.684	148,195	+0.04(+1.69%)
Oct 23, 2002	2.586	2.640	2.586	2.640	82,703	-0.02(-0.84%)
Oct 22, 2002	2.662	2.684	2.528	2.662	114,890	-0.13(-4.65%)
Oct 21, 2002	2.720	2.814	2.675	2.792	52,751	+0.03(+0.97%)
Oct 18, 2002	2.725	2.774	2.640	2.765	63,480	-0.01(-0.32%)
Oct 17, 2002	2.769	2.814	2.729	2.774	125,396	+0.06(+2.14%)
Oct 16, 2002	2.738	2.738	2.599	2.716	49,622	-0.05(-1.94%)
Oct 15, 2002	2.684	2.769	2.684	2.769	154,007	+0.11(+4.21%)
Oct 14, 2002	2.581	2.657	2.550	2.657	116,678	+0.05(+1.89%)
Oct 11, 2002	2.434	2.640	2.393	2.608	175,912	+0.17(+6.97%)
Oct 10, 2002	2.286	2.438	2.286	2.438	144,395	+0.09(+3.81%)
Oct 09, 2002	2.407	2.452	2.340	2.349	108,408	-0.10(-4.20%)
Oct 08, 2002	2.572	2.572	2.326	2.452	165,630	+0.10(+4.38%)
Oct 07, 2002	2.420	2.505	2.335	2.349	215,252	-0.13(-5.41%)
Oct 04, 2002	2.470	2.550	2.470	2.483	276,721	-0.00(-0.18%)
Oct 03, 2002	2.510	2.528	2.452	2.487	82,256	-0.04(-1.59%)
Oct 02, 2002	2.496	2.528	2.461	2.528	104,161	-0.06(-2.25%)
Oct 01, 2002	2.447	2.590	2.443	2.586	89,185	+0.13(+5.09%)
Sep 30, 2002	2.425	2.478	2.407	2.461	518,349	-0.06(-2.48%)
Sep 27, 2002	2.438	2.572	2.438	2.523	749,471	-0.14(-5.21%)
Sep 26, 2002	2.505	2.675	2.505	2.662	396,082	-0.01(-0.34%)
Sep 25, 2002	2.608	2.680	2.572	2.671	209,440	+0.09(+3.47%)
Sep 24, 2002	2.617	2.662	2.577	2.581	266,439	-0.06(-2.37%)
Sep 23, 2002	2.711	2.711	2.622	2.644	301,308	-0.11(-4.06%)
Sep 20, 2002	2.738	2.801	2.711	2.756	153,113	+0.02(+0.65%)
Sep 19, 2002	2.854	2.863	2.738	2.738	254,592	-0.08(-2.86%)
Sep 18, 2002	2.711	2.841	2.707	2.818	344,895	+0.12(+4.30%)
Sep 17, 2002	2.774	2.792	2.662	2.702	201,841	-0.01(-0.49%)
Sep 16, 2002	2.751	2.751	2.631	2.716	420,893	-0.06(-2.10%)
Sep 13, 2002	2.756	2.827	2.751	2.774	234,922	-0.07(-2.36%)
Sep 12, 2002	2.953	2.953	2.836	2.841	1,654,068	-0.14(-4.80%)
Sep 11, 2002	2.953	2.993	2.953	2.984	26,152	-0.01(-0.45%)
Sep 10, 2002	2.989	2.997	2.930	2.997	60,127	+0.05(+1.82%)
Sep 09, 2002	2.850	2.953	2.850	2.944	82,032	+0.02(+0.77%)
Sep 06, 2002	2.850	2.921	2.850	2.921	136,125	-0.03(-0.91%)
Sep 05, 2002	3.020	3.020	2.895	2.948	57,668	-0.08(-2.66%)
Sep 04, 2002	2.908	3.029	2.886	3.029	114,443	+0.08(+2.73%)
Sep 03, 2002	3.011	3.109	2.908	2.948	336,178	-0.31(-9.60%)
Aug 30, 2002	3.257	3.261	3.136	3.261	47,386	+0.05(+1.53%)
Aug 29, 2002	3.181	3.230	3.163	3.212	47,833	+0.01(+0.42%)
Aug 28, 2002	3.221	3.221	3.190	3.199	11,846	-0.05(-1.52%)
Aug 27, 2002	3.342	3.342	3.244	3.248	80,468	-0.09(-2.68%)
Aug 26, 2002	3.244	3.378	3.208	3.337	75,327	+0.11(+3.32%)
Aug 23, 2002	3.132	3.244	3.132	3.230	80,915	-0.03(-0.96%)
Aug 22, 2002	3.203	3.288	3.181	3.261	57,221	+0.01(+0.41%)
Aug 21, 2002	3.261	3.329	3.208	3.248	195,135	-0.00(-0.14%)
Aug 20, 2002	3.333	3.360	3.252	3.252	167,195	-0.13(-3.96%)
Aug 16, 2002	3.378	3.405	3.378	3.387	67,503	-0.06(-1.82%)
Aug 15, 2002	3.463	3.534	3.405	3.449	142,607	-0.01(-0.39%)
Aug 14, 2002	3.355	3.463	3.235	3.463	167,642	+0.15(+4.59%)
Aug 13, 2002	3.221	3.355	3.199	3.311	170,771	+0.10(+3.21%)
Aug 12, 2002	3.217	3.288	3.159	3.208	51,633	-0.08(-2.45%)
Aug 07, 2002	3.270	3.355	3.266	3.288	76,668	+0.06(+1.94%)
Aug 06, 2002	3.002	3.355	3.002	3.226	139,701	+0.27(+9.08%)
Aug 05, 2002	3.020	3.024	2.872	2.957	346,236	-0.17(-5.57%)
Aug 02, 2002	3.226	3.279	3.091	3.132	149,760	-0.13(-4.11%)
Aug 01, 2002	3.284	3.315	3.244	3.266	132,325	-0.06(-1.88%)
Jul 31, 2002	3.355	3.400	3.288	3.329	150,207	-0.03(-0.93%)
Jul 30, 2002	3.369	3.382	3.248	3.360	89,409	-0.01(-0.27%)
Jul 29, 2002	3.159	3.378	3.150	3.369	225,534	+0.25(+8.19%)
Jul 26, 2002	3.060	3.127	3.051	3.114	146,630	+0.03(+0.87%)
Jul 25, 2002	3.221	3.221	3.065	3.087	276,274	-0.18(-5.48%)
Jul 24, 2002	2.792	3.333	2.787	3.266	455,762	+0.22(+7.20%)
Jul 23, 2002	3.217	3.217	3.047	3.047	260,180	-0.09(-2.99%)
Jul 22, 2002	3.226	3.266	3.136	3.141	241,851	-0.13(-3.97%)
Jul 19, 2002	3.252	3.333	3.244	3.270	218,828	-0.15(-4.44%)
Jul 17, 2002	3.405	3.440	3.315	3.422	196,253	-0.05(-1.42%)
Jul 12, 2002	3.530	3.548	3.467	3.472	181,053	-0.01(-0.39%)
Jul 11, 2002	3.396	3.490	3.333	3.485	314,943	+0.01(+0.26%)
Jul 10, 2002	3.445	3.525	3.445	3.476	505,161	-0.11(-3.12%)
Jul 09, 2002	3.597	3.597	3.588	3.588	135,678	-0.01(-0.25%)
Jul 08, 2002	3.700	3.700	3.597	3.597	93,656	-0.13(-3.60%)
Jul 05, 2002	3.597	3.749	3.597	3.731	115,784	+0.21(+5.84%)
Jul 04, 2002	3.463	3.579	3.454	3.525	124,278	+0.00(+0.00%)
Jul 03, 2002	3.463	3.579	3.454	3.525	124,278	+0.17(+5.07%)
Jul 02, 2002	3.364	3.494	3.297	3.355	182,171	+0.03(+0.94%)
Jul 01, 2002	3.579	3.579	3.297	3.324	113,773	-0.25(-7.01%)
Jun 28, 2002	3.467	3.615	3.431	3.575	243,192	+0.15(+4.44%)
Jun 27, 2002	3.221	3.472	3.221	3.422	177,477	+0.21(+6.55%)
Jun 26, 2002	3.024	3.311	3.020	3.212	128,525	-0.06(-1.91%)
Jun 25, 2002	3.266	3.400	3.257	3.275	140,595	+0.05(+1.53%)
Jun 21, 2002	3.226	3.244	3.199	3.226	151,771	-0.04(-1.37%)
Jun 20, 2002	3.306	3.311	3.199	3.270	250,345	-0.02(-0.54%)
Jun 19, 2002	3.355	3.422	3.275	3.288	184,406	-0.18(-5.16%)
Jun 18, 2002	3.534	3.664	3.467	3.467	143,725	-0.04(-1.02%)
Jun 17, 2002	3.244	3.575	3.244	3.503	479,679	+0.27(+8.45%)
Jun 14, 2002	3.145	3.239	2.997	3.230	601,723	-0.24(-6.84%)
Jun 12, 2002	3.494	3.543	3.396	3.467	488,173	-0.11(-3.00%)
Jun 11, 2002	3.624	3.704	3.557	3.575	3,196,375	-0.04(-1.24%)
Jun 10, 2002	3.713	3.713	3.557	3.619	187,982	-0.07(-1.94%)
Jun 07, 2002	3.530	3.704	3.490	3.691	354,730	+0.05(+1.48%)
Jun 06, 2002	3.803	3.847	3.615	3.637	338,413	-0.30(-7.61%)
Jun 05, 2002	3.852	3.937	3.780	3.937	127,184	-0.09(-2.22%)
May 31, 2002	3.780	4.035	3.713	4.026	552,995	+0.00(+0.11%)
May 28, 2002	4.071	4.246	3.915	4.022	960,030	-0.41(-9.19%)
May 27, 2002	4.295	4.447	4.286	4.429	871,291	+0.00(+0.00%)
May 24, 2002	4.295	4.447	4.286	4.429	871,291	+0.14(+3.34%)
May 23, 2002	4.120	4.349	4.076	4.286	727,790	+0.23(+5.74%)
May 22, 2002	3.941	4.062	3.937	4.053	483,479	+0.16(+4.02%)
May 21, 2002	3.897	3.991	3.874	3.897	340,872	-0.03(-0.80%)
May 20, 2002	4.071	4.071	3.915	3.928	509,184	-0.19(-4.57%)
May 17, 2002	3.937	4.125	3.937	4.116	816,305	+0.21(+5.26%)
May 16, 2002	3.794	3.915	3.736	3.910	645,086	+0.19(+5.05%)
May 15, 2002	3.566	3.834	3.525	3.722	583,841	+0.21(+5.99%)
May 14, 2002	3.494	3.557	3.436	3.512	410,834	+0.04(+1.16%)
May 13, 2002	3.445	3.552	3.378	3.472	282,979	+0.01(+0.39%)
May 10, 2002	3.445	3.534	3.337	3.458	223,299	+0.01(+0.39%)
May 09, 2002	3.521	3.521	3.320	3.445	248,780	-0.06(-1.79%)
May 08, 2002	3.351	3.507	3.333	3.507	189,994	+0.21(+6.52%)
May 07, 2002	3.275	3.351	3.275	3.293	191,559	-0.02(-0.67%)
May 06, 2002	3.261	3.369	3.248	3.315	342,436	+0.06(+1.79%)
May 03, 2002	3.217	3.270	3.194	3.257	148,866	+0.07(+2.10%)
May 02, 2002	3.266	3.266	3.154	3.190	170,771	-0.08(-2.33%)

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.