Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.000	2.019	1.975	2.002	509,887	+0.01(+0.52%)
Apr 29, 2003	2.017	2.025	1.983	1.992	190,486	-0.02(-1.24%)
Apr 28, 2003	2.006	2.021	2.002	2.017	39,925	+0.02(+0.94%)
Apr 25, 2003	2.014	2.014	1.985	1.998	137,573	-0.02(-1.13%)
Apr 24, 2003	2.027	2.027	2.021	2.021	20,203	-0.00(-0.21%)
Apr 23, 2003	2.031	2.031	2.017	2.025	148,155	-0.01(-0.61%)
Apr 22, 2003	2.031	2.037	2.017	2.037	260,715	+0.00(+0.20%)
Apr 21, 2003	2.014	2.033	2.014	2.033	52,431	+0.02(+0.93%)
Apr 17, 2003	2.002	2.017	2.000	2.014	128,433	+0.01(+0.52%)
Apr 16, 2003	2.010	2.010	1.998	2.004	231,373	+0.03(+1.47%)
Apr 15, 2003	2.037	2.037	1.954	1.975	842,756	-0.08(-3.75%)
Apr 14, 2003	1.996	2.052	1.996	2.052	269,374	-0.01(-0.30%)
Apr 11, 2003	2.108	2.108	2.058	2.058	43,292	-0.05(-2.37%)
Apr 10, 2003	2.175	2.175	2.100	2.108	502,671	-0.07(-3.06%)
Apr 09, 2003	2.181	2.181	2.175	2.175	46,659	-0.01(-0.38%)
Apr 08, 2003	2.177	2.202	2.172	2.183	174,612	-0.01(-0.28%)
Apr 07, 2003	2.166	2.191	2.160	2.189	372,794	+0.04(+1.94%)
Apr 04, 2003	2.147	2.162	2.147	2.147	13,468	+0.01(+0.29%)
Apr 03, 2003	2.133	2.141	2.133	2.141	63,014	+0.01(+0.49%)
Apr 02, 2003	2.131	2.131	2.125	2.131	225,119	+0.00(+0.10%)
Apr 01, 2003	2.131	2.131	2.116	2.129	67,343	-0.00(-0.10%)
Mar 31, 2003	2.139	2.139	2.116	2.131	139,016	-0.02(-1.06%)
Mar 28, 2003	2.150	2.168	2.139	2.154	11,063	+0.02(+0.97%)
Mar 27, 2003	2.139	2.141	2.133	2.133	5,291	-0.01(-0.39%)
Mar 26, 2003	2.145	2.156	2.135	2.141	9,620	-0.02(-0.87%)
Mar 25, 2003	2.127	2.160	2.120	2.160	29,823	+0.03(+1.27%)
Mar 24, 2003	2.168	2.177	2.133	2.133	59,166	-0.07(-3.12%)
Mar 21, 2003	2.145	2.202	2.145	2.202	23,089	+0.07(+3.22%)
Mar 20, 2003	2.133	2.152	2.133	2.133	32,709	+0.01(+0.59%)
Mar 19, 2003	2.123	2.131	2.114	2.120	81,293	+0.01(+0.39%)
Mar 18, 2003	2.133	2.133	2.089	2.112	110,154	-0.04(-1.74%)
Mar 17, 2003	2.147	2.150	2.133	2.150	148,155	-0.01(-0.48%)
Mar 14, 2003	2.123	2.145	2.123	2.160	72,153	+0.04(+1.86%)
Mar 13, 2003	2.079	2.141	2.079	2.120	78,407	+0.04(+1.90%)
Mar 12, 2003	2.108	2.108	2.079	2.081	91,394	-0.03(-1.28%)
Mar 11, 2003	2.120	2.131	2.100	2.108	135,168	-0.01(-0.59%)
Mar 10, 2003	2.164	2.164	2.110	2.120	116,408	-0.06(-2.86%)
Mar 07, 2003	2.183	2.185	2.164	2.183	240,031	-0.01(-0.66%)
Mar 06, 2003	2.166	2.204	2.162	2.197	109,192	+0.03(+1.44%)
Mar 05, 2003	2.177	2.177	2.135	2.166	193,853	-0.03(-1.42%)
Mar 04, 2003	2.233	2.235	2.185	2.197	99,091	-0.06(-2.49%)
Mar 03, 2003	2.256	2.256	2.237	2.254	63,014	+0.01(+0.56%)
Feb 28, 2003	2.231	2.241	2.222	2.241	137,092	+0.01(+0.47%)
Feb 27, 2003	2.214	2.239	2.214	2.231	41,368	-0.00(-0.19%)
Feb 26, 2003	2.235	2.241	2.204	2.235	123,142	-0.01(-0.28%)
Feb 25, 2003	2.245	2.245	2.235	2.241	79,850	+0.03(+1.41%)
Feb 24, 2003	2.245	2.256	2.208	2.210	44,735	-0.00(-0.09%)
Feb 21, 2003	2.183	2.212	2.183	2.212	154,890	-0.01(-0.28%)
Feb 20, 2003	2.214	2.231	2.214	2.218	25,975	-0.01(-0.28%)
Feb 19, 2003	2.256	2.276	2.216	2.224	227,525	-0.04(-1.74%)
Feb 18, 2003	2.226	2.274	2.226	2.264	105,825	+0.04(+1.78%)
Feb 14, 2003	2.216	2.245	2.216	2.224	174,131	+0.01(+0.37%)
Feb 13, 2003	2.245	2.256	2.208	2.216	124,585	-0.04(-1.93%)
Feb 12, 2003	2.287	2.287	2.260	2.260	590,699	-0.03(-1.18%)
Feb 11, 2003	2.289	2.308	2.287	2.287	335,755	-0.02(-0.90%)
Feb 10, 2003	2.308	2.316	2.291	2.308	280,918	+0.02(+0.82%)
Feb 07, 2003	2.291	2.301	2.287	2.289	105,825	-0.02(-0.72%)
Feb 06, 2003	2.247	2.305	2.247	2.305	75,039	+0.07(+2.97%)
Feb 05, 2003	2.214	2.256	2.214	2.239	430,036	+0.00(+0.19%)
Feb 04, 2003	2.235	2.235	2.204	2.235	82,255	+0.01(+0.47%)
Feb 03, 2003	2.210	2.224	2.204	2.224	241,474	+0.04(+1.61%)
Jan 31, 2003	2.185	2.216	2.185	2.189	266,969	-0.02(-0.94%)
Jan 30, 2003	2.193	2.224	2.185	2.210	90,913	+0.01(+0.66%)
Jan 29, 2003	2.220	2.241	2.195	2.195	3,984,334	-0.02(-1.12%)
Jan 28, 2003	2.235	2.245	2.214	2.220	1,101,067	-0.02(-0.74%)
Jan 27, 2003	2.239	2.247	2.237	2.237	228,487	-0.02(-1.01%)
Jan 24, 2003	2.266	2.266	2.245	2.260	34,152	-0.01(-0.27%)
Jan 23, 2003	2.276	2.276	2.243	2.266	76,483	+0.00(+0.09%)
Jan 22, 2003	2.245	2.266	2.220	2.264	49,545	+0.01(+0.37%)
Jan 21, 2003	2.251	2.266	2.251	2.256	332,388	+0.02(+0.84%)
Jan 17, 2003	2.260	2.283	2.237	2.237	832,655	-0.04(-1.74%)
Jan 16, 2003	2.206	2.276	2.168	2.276	3,753,442	+0.07(+3.30%)
Jan 15, 2003	2.214	2.233	2.204	2.204	34,633	-0.01(-0.56%)
Jan 14, 2003	2.218	2.222	2.199	2.216	77,445	-0.01(-0.37%)
Jan 13, 2003	2.224	2.229	2.204	2.224	82,736	-0.00(-0.19%)
Jan 10, 2003	2.218	2.231	2.208	2.229	60,128	+0.02(+0.94%)
Jan 09, 2003	2.204	2.220	2.202	2.208	624,371	+0.02(+1.05%)
Jan 08, 2003	2.191	2.204	2.185	2.185	50,507	-0.01(-0.66%)
Jan 07, 2003	2.204	2.208	2.185	2.199	114,965	-0.01(-0.38%)
Jan 06, 2003	2.204	2.208	2.191	2.208	84,660	+0.01(+0.66%)
Jan 03, 2003	2.214	2.214	2.185	2.193	21,165	-0.03(-1.49%)
Jan 02, 2003	2.195	2.226	2.195	2.226	146,231	+0.02(+1.13%)
Dec 31, 2002	2.187	2.202	2.185	2.202	117,851	+0.02(+0.86%)
Dec 30, 2002	2.183	2.185	2.183	2.183	197,701	+0.01(+0.38%)
Dec 27, 2002	2.172	2.183	2.172	2.175	38,001	-0.03(-1.32%)
Dec 26, 2002	2.210	2.214	2.199	2.204	25,975	+0.01(+0.38%)
Dec 24, 2002	2.195	2.204	2.193	2.195	17,797	-0.00(-0.09%)
Dec 23, 2002	2.206	2.208	2.191	2.197	46,659	+0.01(+0.28%)
Dec 20, 2002	2.197	2.197	2.191	2.191	114,965	-0.02(-0.85%)
Dec 19, 2002	2.193	2.210	2.193	2.210	179,422	+0.01(+0.28%)
Dec 18, 2002	2.193	2.204	2.193	2.204	417,049	+0.00(+0.00%)
Dec 17, 2002	2.204	2.204	2.202	2.204	521,912	-0.01(-0.66%)
Dec 16, 2002	2.187	2.224	2.185	2.218	330,945	+0.02(+0.76%)
Dec 13, 2002	2.181	2.210	2.181	2.202	651,789	+0.00(+0.19%)
Dec 12, 2002	2.158	2.212	2.158	2.197	335,274	+0.04(+1.63%)
Dec 11, 2002	2.133	2.199	2.133	2.162	311,704	+0.02(+0.97%)
Dec 10, 2002	2.089	2.141	2.089	2.141	70,710	+0.04(+1.98%)
Dec 09, 2002	2.133	2.133	2.079	2.100	87,065	-0.03(-1.46%)
Dec 06, 2002	2.075	2.139	2.075	2.131	457,936	+0.07(+3.22%)
Dec 05, 2002	2.058	2.068	2.025	2.064	256,386	+0.02(+0.91%)
Dec 04, 2002	2.077	2.077	2.029	2.046	292,463	-0.04(-2.09%)
Dec 03, 2002	2.112	2.112	2.062	2.089	231,373	-0.03(-1.37%)
Dec 02, 2002	2.079	2.118	2.079	2.118	232,816	+0.05(+2.21%)
Nov 29, 2002	2.066	2.075	2.058	2.073	113,041	+0.03(+1.32%)
Nov 27, 2002	2.039	2.046	2.027	2.046	80,331	+0.01(+0.31%)
Nov 26, 2002	2.027	2.039	1.998	2.039	1,026,027	-0.00(-0.10%)
Nov 25, 2002	2.037	2.041	2.021	2.041	145,750	+0.00(+0.10%)
Nov 22, 2002	1.994	2.048	1.992	2.039	191,929	+0.04(+2.08%)
Nov 21, 2002	1.987	2.010	1.975	1.998	381,453	+0.03(+1.69%)
Nov 20, 2002	1.944	1.967	1.944	1.965	224,157	+0.02(+1.29%)
Nov 19, 2002	1.952	1.952	1.929	1.940	77,926	-0.01(-0.64%)
Nov 18, 2002	1.944	1.952	1.925	1.952	88,027	+0.01(+0.43%)
Nov 15, 2002	1.915	1.944	1.915	1.944	142,864	+0.02(+1.08%)
Nov 14, 2002	1.892	1.923	1.892	1.923	119,294	+0.01(+0.76%)
Nov 13, 2002	1.892	1.908	1.871	1.908	319,882	+0.01(+0.33%)
Nov 12, 2002	1.869	1.915	1.869	1.902	113,522	+0.03(+1.67%)
Nov 11, 2002	1.873	1.877	1.861	1.871	158,257	-0.00(-0.11%)
Nov 08, 2002	1.861	1.886	1.856	1.873	114,484	+0.00(+0.11%)
Nov 07, 2002	1.871	1.871	1.867	1.871	99,572	-0.01(-0.66%)
Nov 06, 2002	1.913	1.913	1.883	1.883	1,075,573	-0.05(-2.58%)
Nov 05, 2002	1.921	1.940	1.915	1.933	99,091	+0.01(+0.43%)
Nov 04, 2002	1.875	1.925	1.873	1.925	433,404	+0.05(+2.66%)
Nov 01, 2002	1.871	1.875	1.865	1.875	78,407	+0.01(+0.33%)
Oct 31, 2002	1.881	1.886	1.869	1.869	619,079	-0.00(-0.22%)
Oct 30, 2002	1.881	1.881	1.871	1.873	49,545	+0.01(+0.56%)
Oct 29, 2002	1.846	1.869	1.819	1.863	226,563	+0.03(+1.82%)
Oct 28, 2002	1.819	1.842	1.819	1.829	14,911	+0.00(+0.00%)
Oct 25, 2002	1.861	1.861	1.813	1.829	67,824	-0.03(-1.79%)
Oct 24, 2002	1.881	1.881	1.863	1.863	64,457	-0.01(-0.44%)
Oct 23, 2002	1.894	1.898	1.871	1.871	87,065	-0.02(-0.88%)
Oct 22, 2002	1.892	1.900	1.871	1.888	67,343	-0.02(-1.09%)
Oct 21, 2002	1.908	1.908	1.875	1.908	874,504	-0.00(-0.22%)
Oct 18, 2002	1.923	1.923	1.911	1.913	69,267	-0.01(-0.54%)
Oct 17, 2002	1.900	1.933	1.900	1.923	76,483	+0.02(+1.09%)
Oct 16, 2002	1.923	1.923	1.894	1.902	288,615	-0.04(-1.82%)
Oct 15, 2002	1.929	1.940	1.929	1.938	34,152	+0.02(+1.30%)
Oct 14, 2002	1.929	1.929	1.906	1.913	27,899	-0.03(-1.60%)
Oct 11, 2002	1.861	1.944	1.861	1.944	328,059	+0.08(+4.47%)
Oct 10, 2002	1.823	1.877	1.823	1.861	519,026	+0.04(+2.17%)
Oct 09, 2002	1.825	1.825	1.821	1.821	240,512	-0.01(-0.45%)
Oct 08, 2002	1.819	1.829	1.819	1.829	142,383	+0.02(+1.38%)
Oct 07, 2002	1.804	1.821	1.802	1.804	293,906	+0.00(+0.23%)
Oct 04, 2002	1.809	1.813	1.798	1.800	206,359	-0.04(-2.15%)
Oct 03, 2002	1.871	1.871	1.840	1.840	70,229	-0.04(-2.10%)
Oct 02, 2002	1.881	1.881	1.879	1.879	3,848	-0.00(-0.22%)
Oct 01, 2002	1.911	1.911	1.873	1.883	288,615	-0.03(-1.74%)
Sep 30, 2002	1.913	1.915	1.902	1.917	152,966	-0.05(-2.64%)
Sep 27, 2002	1.935	1.971	1.935	1.969	750,880	+0.04(+2.05%)
Sep 26, 2002	1.913	1.929	1.906	1.929	92,837	+0.02(+1.31%)
Sep 25, 2002	1.892	1.904	1.886	1.904	146,712	-0.00(-0.22%)
Sep 24, 2002	1.902	1.919	1.894	1.908	161,143	-0.00(-0.22%)
Sep 23, 2002	1.933	1.944	1.908	1.913	106,306	-0.04(-1.92%)
Sep 20, 2002	1.954	1.956	1.948	1.950	191,929	+0.00(+0.11%)
Sep 19, 2002	1.965	1.967	1.948	1.948	157,295	-0.02(-1.16%)
Sep 18, 2002	1.977	1.977	1.965	1.971	1,029,875	-0.02(-1.04%)
Sep 17, 2002	1.985	1.996	1.981	1.992	197,701	+0.01(+0.63%)
Sep 16, 2002	1.977	1.981	1.975	1.979	170,283	-0.01(-0.42%)
Sep 13, 2002	1.985	1.987	1.979	1.987	55,798	-0.00(-0.10%)
Sep 12, 2002	1.994	1.996	1.987	1.990	93,799	+0.00(+0.10%)
Sep 11, 2002	1.975	1.998	1.975	1.987	116,408	+0.01(+0.63%)
Sep 10, 2002	1.965	1.975	1.954	1.975	80,812	+0.01(+0.53%)
Sep 09, 2002	1.958	1.969	1.958	1.965	377,605	+0.00(+0.00%)
Sep 06, 2002	1.958	1.965	1.958	1.965	6,253	+0.00(+0.00%)
Sep 05, 2002	1.975	1.975	1.944	1.965	167,877	-0.01(-0.53%)
Sep 04, 2002	1.944	1.975	1.944	1.975	205,397	+0.03(+1.71%)
Sep 03, 2002	1.979	1.979	1.942	1.942	243,879	-0.05(-2.30%)
Aug 30, 2002	1.923	1.996	1.923	1.987	155,371	+0.08(+4.03%)
Aug 29, 2002	1.913	1.915	1.902	1.911	413,200	-0.01(-0.33%)
Aug 28, 2002	1.919	1.919	1.917	1.917	6,253	-0.01(-0.32%)
Aug 27, 2002	1.923	1.923	1.919	1.923	64,938	-0.01(-0.54%)
Aug 26, 2002	1.933	1.933	1.929	1.933	481,025	+0.00(+0.00%)
Aug 23, 2002	1.935	1.944	1.921	1.933	260,234	-0.00(-0.11%)
Aug 22, 2002	1.940	1.940	1.935	1.935	52,431	-0.02(-0.96%)
Aug 21, 2002	1.954	1.958	1.954	1.954	69,267	-0.00(-0.21%)
Aug 20, 2002	1.933	1.958	1.933	1.958	38,482	+0.02(+0.86%)
Aug 16, 2002	1.933	1.942	1.933	1.942	13,468	+0.02(+1.19%)
Aug 15, 2002	1.923	1.923	1.919	1.919	26,456	+0.01(+0.44%)
Aug 14, 2002	1.886	1.913	1.886	1.911	30,304	+0.02(+1.32%)
Aug 13, 2002	1.879	1.886	1.869	1.886	98,129	+0.02(+1.11%)
Aug 12, 2002	1.854	1.871	1.854	1.865	28,380	+0.01(+0.45%)
Aug 07, 2002	1.861	1.869	1.844	1.856	113,522	-0.01(-0.78%)
Aug 06, 2002	1.840	1.871	1.840	1.871	43,773	+0.04(+1.93%)
Aug 05, 2002	1.827	1.840	1.827	1.836	48,102	+0.01(+0.57%)
Aug 02, 2002	1.819	1.829	1.819	1.825	91,875	+0.01(+0.57%)
Aug 01, 2002	1.861	1.861	1.815	1.815	321,325	-0.05(-2.46%)
Jul 31, 2002	1.933	1.933	1.861	1.861	86,103	-0.06(-3.03%)
Jul 30, 2002	1.944	1.944	1.913	1.919	94,762	-0.02(-1.28%)
Jul 29, 2002	1.933	1.944	1.925	1.944	20,684	+0.00(+0.21%)
Jul 26, 2002	1.925	1.940	1.925	1.940	17,797	-0.00(-0.21%)
Jul 25, 2002	1.944	1.944	1.933	1.944	14,430	+0.00(+0.00%)
Jul 24, 2002	1.915	1.946	1.902	1.944	571,939	+0.02(+0.97%)
Jul 23, 2002	1.962	1.965	1.923	1.925	2,074,663	-0.03(-1.49%)
Jul 22, 2002	1.977	1.983	1.954	1.954	76,483	-0.02(-1.05%)
Jul 19, 2002	1.990	2.046	1.975	1.975	250,133	-0.01(-0.52%)
Jul 17, 2002	2.006	2.027	1.985	1.985	384,339	-0.06(-2.75%)
Jul 12, 2002	2.064	2.064	2.039	2.041	52,431	-0.00(-0.20%)
Jul 11, 2002	2.039	2.046	2.037	2.046	190,967	-0.00(-0.20%)
Jul 10, 2002	2.066	2.066	2.050	2.050	106,787	-0.02(-1.00%)
Jul 09, 2002	2.079	2.079	2.071	2.071	21,646	-0.01(-0.40%)
Jul 08, 2002	2.083	2.083	2.079	2.079	156,814	+0.00(+0.00%)
Jul 05, 2002	2.017	2.079	2.017	2.079	69,748	+0.06(+3.09%)
Jul 04, 2002	2.010	2.027	2.008	2.017	168,839	+0.00(+0.00%)
Jul 03, 2002	2.010	2.027	2.008	2.017	168,839	+0.01(+0.52%)
Jul 02, 2002	1.987	2.012	1.987	2.006	279,956	+0.02(+0.94%)
Jul 01, 2002	1.994	2.012	1.985	1.987	637,839	+0.01(+0.63%)
Jun 28, 2002	1.965	1.985	1.965	1.975	349,224	+0.01(+0.74%)
Jun 27, 2002	1.950	1.965	1.950	1.960	165,472	+0.03(+1.62%)
Jun 26, 2002	1.935	1.948	1.923	1.929	316,514	-0.03(-1.49%)
Jun 25, 2002	1.996	2.004	1.954	1.958	1,059,699	-0.03(-1.36%)
Jun 21, 2002	2.017	2.017	2.017	1.985	406,466	-0.02(-1.14%)
Jun 20, 2002	2.010	2.014	2.006	2.008	267,931	+0.00(+0.00%)
Jun 19, 2002	2.027	2.027	2.008	2.008	203,954	-0.04(-1.83%)
Jun 18, 2002	2.068	2.068	2.037	2.046	742,222	-0.03(-1.60%)
Jun 17, 2002	2.068	2.079	2.062	2.079	672,473	+0.06(+2.77%)
Jun 14, 2002	2.037	2.046	2.017	2.023	234,259	-0.05(-2.50%)
Jun 12, 2002	2.079	2.079	2.060	2.075	219,347	-0.00(-0.10%)
Jun 11, 2002	2.062	2.114	2.062	2.077	492,089	+0.04(+2.15%)
Jun 10, 2002	2.006	2.046	2.006	2.033	214,056	+0.06(+2.95%)
Jun 07, 2002	1.985	1.985	1.954	1.975	954,354	-0.02(-1.04%)
Jun 06, 2002	2.019	2.019	1.996	1.996	502,671	-0.02(-1.13%)
Jun 05, 2002	2.004	2.019	2.002	2.019	1,170,335	+0.03(+1.68%)
May 31, 2002	2.033	2.033	1.985	1.985	481,987	-0.03(-1.55%)
May 28, 2002	2.058	2.062	2.006	2.017	468,037	-0.10(-4.72%)
May 27, 2002	2.091	2.116	2.089	2.116	261,196	+0.00(+0.00%)
May 24, 2002	2.091	2.116	2.089	2.116	261,196	+0.04(+2.11%)
May 23, 2002	2.096	2.098	2.073	2.073	364,617	-0.03(-1.39%)
May 22, 2002	2.046	2.118	2.046	2.102	467,556	+0.06(+2.74%)
May 21, 2002	2.087	2.100	2.046	2.046	1,181,398	-0.06(-2.86%)
May 20, 2002	2.187	2.199	2.102	2.106	785,033	-0.10(-4.43%)
May 17, 2002	2.214	2.214	2.183	2.204	177,979	-0.02(-0.84%)
May 16, 2002	2.214	2.222	2.204	2.222	51,469	+0.01(+0.38%)
May 15, 2002	2.204	2.224	2.204	2.214	54,355	+0.00(+0.19%)
May 14, 2002	2.224	2.224	2.199	2.210	64,938	-0.00(-0.09%)
May 13, 2002	2.189	2.214	2.189	2.212	34,633	+0.03(+1.24%)
May 10, 2002	2.193	2.214	2.183	2.185	65,900	+0.00(+0.00%)
May 09, 2002	2.183	2.199	2.183	2.185	217,423	-0.01(-0.66%)
May 08, 2002	2.189	2.204	2.183	2.199	529,128	+0.02(+0.86%)
May 07, 2002	2.181	2.191	2.172	2.181	747,513	+0.01(+0.29%)
May 06, 2002	2.193	2.193	2.172	2.175	67,824	-0.01(-0.57%)
May 03, 2002	2.193	2.193	2.183	2.187	11,063	+0.00(+0.19%)
May 02, 2002	2.177	2.193	2.177	2.183	60,609	+0.01(+0.58%)

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.