Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.401	2.409	2.379	2.389	69,717	+0.01(+0.63%)
Apr 29, 2003	2.395	2.435	2.351	2.374	83,493	-0.03(-1.28%)
Apr 28, 2003	2.390	2.406	2.333	2.405	75,979	-0.01(-0.44%)
Apr 25, 2003	2.382	2.431	2.382	2.416	20,455	+0.02(+0.80%)
Apr 24, 2003	2.394	2.421	2.367	2.396	4,174	+0.02(+0.72%)
Apr 23, 2003	2.362	2.393	2.362	2.379	7,931	+0.01(+0.40%)
Apr 22, 2003	2.385	2.385	2.370	2.370	11,271	+0.01(+0.27%)
Apr 21, 2003	2.347	2.365	2.347	2.363	7,931	-0.02(-0.89%)
Apr 17, 2003	2.459	2.460	2.316	2.385	56,358	-0.04(-1.71%)
Apr 16, 2003	2.338	2.443	2.338	2.426	133,172	+0.09(+3.64%)
Apr 15, 2003	2.276	2.341	2.263	2.341	56,775	+0.08(+3.68%)
Apr 14, 2003	2.270	2.272	2.258	2.258	14,193	+0.01(+0.52%)
Apr 11, 2003	2.246	2.255	2.236	2.246	17,951	-0.00(-0.19%)
Apr 10, 2003	2.236	2.257	2.236	2.251	15,446	+0.01(+0.67%)
Apr 09, 2003	2.261	2.296	2.236	2.236	58,027	-0.00(-0.05%)
Apr 08, 2003	2.321	2.321	2.237	2.237	73,474	-0.09(-3.89%)
Apr 07, 2003	2.283	2.327	2.283	2.327	126,075	+0.03(+1.44%)
Apr 04, 2003	2.342	2.342	2.289	2.294	37,154	-0.05(-2.13%)
Apr 03, 2003	2.339	2.352	2.332	2.344	108,959	+0.01(+0.55%)
Apr 02, 2003	2.303	2.342	2.303	2.332	36,737	+0.01(+0.32%)
Apr 01, 2003	2.244	2.324	2.236	2.324	89,338	+0.09(+3.95%)
Mar 31, 2003	2.221	2.309	2.197	2.236	76,204	+0.02(+0.72%)
Mar 28, 2003	2.238	2.238	2.220	2.220	19,203	-0.04(-1.84%)
Mar 27, 2003	2.231	2.261	2.225	2.261	15,028	+0.03(+1.38%)
Mar 26, 2003	2.240	2.252	2.230	2.230	20,873	-0.02(-0.95%)
Mar 25, 2003	2.198	2.260	2.185	2.252	65,542	+0.06(+2.92%)
Mar 24, 2003	2.170	2.201	2.163	2.188	11,271	+0.02(+1.08%)
Mar 21, 2003	2.172	2.180	2.151	2.164	79,736	+0.00(+0.20%)
Mar 20, 2003	2.279	2.279	2.144	2.160	124,831	-0.13(-5.63%)
Mar 19, 2003	2.295	2.310	2.275	2.289	20,038	+0.01(+0.47%)
Mar 18, 2003	2.291	2.321	2.270	2.278	68,047	+0.00(+0.00%)
Mar 17, 2003	2.267	2.278	2.259	2.278	25,048	+0.03(+1.13%)
Mar 14, 2003	2.193	2.264	2.172	2.253	65,124	+0.07(+3.22%)
Mar 13, 2003	2.127	2.182	2.127	2.182	37,154	+0.02(+1.14%)
Mar 12, 2003	2.127	2.158	2.110	2.158	23,378	+0.03(+1.40%)
Mar 11, 2003	2.110	2.140	2.110	2.128	6,262	+0.01(+0.71%)
Mar 10, 2003	2.129	2.129	2.103	2.113	12,106	-0.02(-0.80%)
Mar 07, 2003	2.090	2.167	2.090	2.130	28,805	+0.01(+0.35%)
Mar 06, 2003	2.110	2.140	2.092	2.123	34,232	-0.01(-0.30%)
Mar 05, 2003	2.066	2.129	2.066	2.129	37,572	+0.06(+2.98%)
Mar 04, 2003	2.072	2.135	2.064	2.068	25,048	-0.01(-0.71%)
Mar 03, 2003	2.160	2.160	2.074	2.082	16,281	-0.08(-3.60%)
Feb 28, 2003	2.213	2.256	2.160	2.160	65,124	-0.09(-4.07%)
Feb 27, 2003	2.124	2.252	2.124	2.252	108,959	+0.14(+6.82%)
Feb 26, 2003	2.137	2.137	2.099	2.108	35,484	-0.02(-1.00%)
Feb 25, 2003	2.083	2.135	2.083	2.129	48,843	+0.02(+0.91%)
Feb 24, 2003	2.122	2.122	2.071	2.110	42,999	+0.01(+0.40%)
Feb 21, 2003	2.081	2.102	2.081	2.102	7,931	+0.00(+0.15%)
Feb 20, 2003	2.103	2.103	2.089	2.098	5,427	-0.01(-0.45%)
Feb 19, 2003	2.142	2.142	2.108	2.108	10,436	-0.02(-1.14%)
Feb 18, 2003	2.145	2.145	2.097	2.132	20,873	+0.00(+0.09%)
Feb 14, 2003	2.115	2.136	2.115	2.130	3,339	-0.01(-0.24%)
Feb 13, 2003	2.037	2.136	1.994	2.136	65,124	+0.09(+4.21%)
Feb 12, 2003	2.012	2.119	2.012	2.049	95,600	-0.02(-0.82%)
Feb 11, 2003	1.934	2.112	1.934	2.066	62,202	+0.09(+4.81%)
Feb 10, 2003	1.954	1.975	1.932	1.972	79,318	+0.02(+0.87%)
Feb 07, 2003	1.955	1.970	1.939	1.955	24,213	-0.01(-0.65%)
Feb 06, 2003	1.978	1.996	1.948	1.967	91,425	-0.01(-0.53%)
Feb 05, 2003	1.927	1.978	1.906	1.978	55,105	+0.02(+1.19%)
Feb 04, 2003	2.005	2.005	1.944	1.955	121,065	-0.06(-3.01%)
Feb 03, 2003	1.943	2.016	1.943	2.015	16,698	+0.01(+0.53%)
Jan 31, 2003	1.991	2.006	1.970	2.005	62,620	+0.04(+2.00%)
Jan 30, 2003	1.955	1.990	1.964	1.965	28,387	+0.01(+0.33%)
Jan 29, 2003	1.926	1.959	1.922	1.959	106,871	+0.02(+0.93%)
Jan 28, 2003	1.890	1.943	1.890	1.941	26,717	+0.05(+2.65%)
Jan 27, 2003	1.895	1.921	1.890	1.891	21,290	-0.02(-0.84%)
Jan 24, 2003	1.916	1.925	1.864	1.907	64,707	-0.02(-1.27%)
Jan 23, 2003	1.916	1.948	1.916	1.931	27,552	+0.01(+0.50%)
Jan 22, 2003	1.917	1.980	1.916	1.922	199,966	+0.00(+0.11%)
Jan 21, 2003	1.939	1.942	1.913	1.920	308,090	+0.02(+1.29%)
Jan 17, 2003	1.923	1.923	1.864	1.895	123,570	-0.01(-0.50%)
Jan 16, 2003	1.895	1.916	1.863	1.905	44,251	-0.01(-0.77%)
Jan 15, 2003	1.922	1.926	1.900	1.919	25,465	+0.00(+0.10%)
Jan 14, 2003	1.917	1.940	1.906	1.917	94,347	-0.00(-0.15%)
Jan 13, 2003	1.970	1.970	1.909	1.920	60,950	-0.02(-0.89%)
Jan 10, 2003	1.906	1.964	1.906	1.938	73,891	+0.02(+0.83%)
Jan 09, 2003	1.848	1.929	1.848	1.922	28,387	+0.04(+1.92%)
Jan 08, 2003	1.880	1.904	1.852	1.885	23,378	-0.04(-1.88%)
Jan 07, 2003	1.906	1.922	1.843	1.922	73,891	+0.03(+1.75%)
Jan 06, 2003	1.831	1.906	1.799	1.889	80,988	+0.05(+2.54%)
Jan 03, 2003	1.826	1.844	1.812	1.842	78,901	+0.02(+1.05%)
Jan 02, 2003	1.769	1.823	1.769	1.823	30,892	+0.02(+1.30%)
Dec 31, 2002	1.720	1.773	1.707	1.799	116,890	+0.07(+3.81%)
Dec 30, 2002	1.720	1.766	1.720	1.733	30,475	-0.03(-1.81%)
Dec 27, 2002	1.681	1.799	1.681	1.765	80,153	-0.04(-2.36%)
Dec 26, 2002	1.809	1.809	1.740	1.808	6,679	+0.02(+1.13%)
Dec 24, 2002	1.791	1.794	1.777	1.787	13,358	+0.00(+0.24%)
Dec 23, 2002	1.809	1.786	1.703	1.783	45,921	+0.04(+2.26%)
Dec 20, 2002	1.809	1.810	1.703	1.744	209,568	-0.05(-2.79%)
Dec 19, 2002	1.777	1.794	1.777	1.794	24,213	+0.03(+1.57%)
Dec 18, 2002	1.766	1.766	1.766	1.766	2,087	-0.01(-0.84%)
Dec 17, 2002	1.800	1.810	1.777	1.781	13,776	-0.03(-1.53%)
Dec 16, 2002	1.809	1.810	1.783	1.809	43,834	+0.02(+1.37%)
Dec 13, 2002	1.769	1.810	1.767	1.784	47,173	-0.02(-1.24%)
Dec 12, 2002	1.802	1.838	1.770	1.807	8,766	-0.03(-1.57%)
Dec 11, 2002	1.841	1.842	1.777	1.835	7,931	+0.01(+0.35%)
Dec 10, 2002	1.784	1.841	1.773	1.829	12,106	+0.04(+2.38%)
Dec 09, 2002	1.799	1.895	1.784	1.786	16,698	-0.04(-2.16%)
Dec 06, 2002	1.852	1.865	1.810	1.826	27,135	-0.04(-2.06%)
Dec 05, 2002	1.879	1.879	1.855	1.864	7,514	-0.05(-2.51%)
Dec 04, 2002	1.915	1.916	1.888	1.912	7,096	-0.00(-0.11%)
Dec 03, 2002	1.916	1.916	1.879	1.914	13,776	+0.02(+1.13%)
Dec 02, 2002	1.916	1.916	1.877	1.893	53,435	-0.01(-0.78%)
Nov 29, 2002	1.883	1.920	1.875	1.908	28,387	+0.03(+1.42%)
Nov 27, 2002	1.775	1.881	1.736	1.881	74,309	+0.11(+6.44%)
Nov 26, 2002	1.831	1.831	1.718	1.767	166,986	-0.09(-4.87%)
Nov 25, 2002	1.845	1.871	1.821	1.858	379,060	+0.01(+0.63%)
Nov 22, 2002	1.842	1.852	1.836	1.846	40,911	+0.00(+0.23%)
Nov 21, 2002	1.845	1.847	1.836	1.842	39,659	-0.01(-0.57%)
Nov 20, 2002	1.847	1.852	1.836	1.852	50,096	+0.01(+0.57%)
Nov 19, 2002	1.854	1.864	1.842	1.842	68,464	-0.01(-0.46%)
Nov 18, 2002	1.922	1.925	1.838	1.850	92,677	-0.06(-3.34%)
Nov 15, 2002	1.950	1.950	1.911	1.914	97,269	+0.00(+0.17%)
Nov 14, 2002	1.922	1.980	1.893	1.911	167,404	+0.01(+0.28%)
Nov 13, 2002	1.911	1.911	1.900	1.906	8,766	-0.01(-0.38%)
Nov 12, 2002	1.899	1.944	1.899	1.913	26,300	+0.04(+2.10%)
Nov 11, 2002	1.863	1.901	1.863	1.874	4,592	-0.03(-1.51%)
Nov 08, 2002	1.894	1.902	1.847	1.902	10,436	+0.04(+2.11%)
Nov 07, 2002	1.854	1.894	1.842	1.863	50,931	-0.01(-0.28%)
Nov 06, 2002	1.863	1.906	1.863	1.868	21,708	-0.00(-0.18%)
Nov 05, 2002	1.906	1.911	1.863	1.872	192,452	-0.04(-2.16%)
Nov 04, 2002	1.891	1.959	1.891	1.913	43,416	-0.05(-2.50%)
Nov 01, 2002	1.916	1.965	1.890	1.962	61,367	+0.07(+3.83%)
Oct 31, 2002	1.890	1.895	1.885	1.890	36,319	-0.01(-0.28%)
Oct 30, 2002	1.865	1.935	1.865	1.895	51,765	-0.01(-0.34%)
Oct 29, 2002	1.868	1.901	1.863	1.901	60,115	+0.02(+1.31%)
Oct 28, 2002	1.874	1.890	1.863	1.877	42,999	+0.00(+0.17%)
Oct 25, 2002	1.883	1.890	1.863	1.874	57,193	-0.02(-0.85%)
Oct 24, 2002	1.863	1.900	1.821	1.890	54,270	+0.02(+0.85%)
Oct 23, 2002	1.863	1.884	1.863	1.874	20,455	+0.01(+0.51%)
Oct 22, 2002	1.864	1.864	1.864	1.864	834	-0.05(-2.72%)
Oct 21, 2002	1.864	1.920	1.864	1.916	9,338	-0.00(-0.22%)
Oct 18, 2002	1.937	1.961	1.874	1.921	15,028	-0.02(-0.82%)
Oct 17, 2002	1.959	1.959	1.927	1.936	22,960	+0.03(+1.62%)
Oct 16, 2002	1.870	1.972	1.868	1.906	134,841	-0.02(-1.05%)
Oct 15, 2002	1.916	1.945	1.878	1.926	23,795	+0.06(+3.37%)
Oct 14, 2002	1.821	1.863	1.821	1.863	3,548,473	+0.05(+2.88%)
Oct 11, 2002	1.873	1.877	1.810	1.811	91,007	-0.07(-3.57%)
Oct 10, 2002	1.889	1.890	1.858	1.878	50,931	+0.06(+3.10%)
Oct 09, 2002	1.874	1.900	1.822	1.822	37,572	-0.10(-5.31%)
Oct 08, 2002	1.848	1.927	1.847	1.924	27,552	+0.04(+2.27%)
Oct 07, 2002	1.951	1.951	1.878	1.881	6,679	+0.01(+0.74%)
Oct 04, 2002	2.009	2.009	1.822	1.867	34,645	-0.02(-1.19%)
Oct 03, 2002	1.916	1.927	1.854	1.890	93,792	-0.01(-0.61%)
Oct 02, 2002	1.943	1.943	1.901	1.901	42,581	-0.12(-5.90%)
Oct 01, 2002	1.838	2.022	1.799	2.021	59,894	+0.12(+6.27%)
Sep 30, 2002	1.841	1.901	1.841	1.901	22,125	+0.03(+1.48%)
Sep 27, 2002	1.894	1.906	1.871	1.874	27,970	-0.02(-0.79%)
Sep 26, 2002	1.850	1.906	1.837	1.889	10,186	+0.05(+2.49%)
Sep 25, 2002	1.822	1.884	1.813	1.843	45,086	+0.06(+3.16%)
Sep 24, 2002	1.894	1.913	1.786	1.786	77,231	-0.09(-4.66%)
Sep 23, 2002	1.911	1.929	1.874	1.874	92,953	-0.05(-2.76%)
Sep 20, 2002	2.076	2.081	1.917	1.927	113,901	+0.02(+1.00%)
Sep 19, 2002	1.916	1.919	1.908	1.908	356,099	-0.00(-0.17%)
Sep 18, 2002	1.911	1.916	1.891	1.911	16,698	+0.00(+0.00%)
Sep 17, 2002	1.915	1.929	1.907	1.911	20,038	-0.01(-0.44%)
Sep 16, 2002	1.962	1.991	1.910	1.920	18,368	-0.04(-2.06%)
Sep 13, 2002	1.927	1.962	1.915	1.960	7,096	+0.03(+1.71%)
Sep 12, 2002	1.959	1.959	1.927	1.927	27,828	-0.06(-3.16%)
Sep 11, 2002	1.970	2.012	1.927	1.990	51,348	+0.07(+3.83%)
Sep 10, 2002	1.916	1.969	1.893	1.916	7,514	-0.06(-3.23%)
Sep 09, 2002	1.970	2.023	1.922	1.980	65,959	+0.09(+4.73%)
Sep 06, 2002	1.970	2.034	1.891	1.891	45,503	-0.06(-2.84%)
Sep 05, 2002	2.054	2.058	1.864	1.946	87,250	-0.08(-4.09%)
Sep 04, 2002	1.975	2.062	1.975	2.029	1,210,655	+0.03(+1.38%)
Sep 03, 2002	2.049	2.087	1.864	2.001	42,581	+0.07(+3.87%)
Aug 30, 2002	1.905	1.980	1.905	1.927	11,271	-0.05(-2.43%)
Aug 29, 2002	1.868	2.049	1.868	1.975	44,251	+0.11(+5.94%)
Aug 28, 2002	1.992	1.992	1.864	1.864	30,892	-0.13(-6.71%)
Aug 27, 2002	1.916	2.043	1.916	1.998	177,423	+0.08(+4.28%)
Aug 26, 2002	1.783	1.968	1.783	1.916	282,208	+0.08(+4.59%)
Aug 23, 2002	1.896	1.896	1.784	1.832	24,630	-0.08(-3.96%)
Aug 22, 2002	1.831	1.867	1.831	1.908	41,329	+0.13(+7.31%)
Aug 21, 2002	1.734	1.815	1.730	1.778	113,133	+0.04(+2.52%)
Aug 20, 2002	1.750	1.750	1.730	1.734	80,959	-0.01(-0.49%)
Aug 16, 2002	1.816	1.848	1.718	1.743	47,591	-0.01(-0.72%)
Aug 15, 2002	1.731	1.757	1.731	1.755	28,805	+0.05(+2.67%)
Aug 14, 2002	1.786	1.786	1.642	1.710	82,658	-0.09(-4.86%)
Aug 13, 2002	1.842	1.883	1.797	1.797	9,948	-0.08(-4.09%)
Aug 12, 2002	1.932	1.932	1.855	1.874	15,446	-0.06(-3.08%)
Aug 07, 2002	2.014	2.041	1.933	1.933	32,979	-0.06(-3.09%)
Aug 06, 2002	2.113	2.113	1.980	1.995	16,281	-0.02(-0.85%)
Aug 05, 2002	2.066	2.077	2.011	2.012	54,688	-0.05(-2.58%)
Aug 02, 2002	2.060	2.124	2.023	2.065	122,735	+0.00(+0.10%)
Aug 01, 2002	2.103	2.138	2.061	2.063	30,475	+0.04(+2.05%)
Jul 31, 2002	2.139	2.139	2.022	2.022	92,410	-0.11(-5.05%)
Jul 30, 2002	2.100	2.129	2.081	2.129	14,193	+0.00(+0.00%)
Jul 29, 2002	2.070	2.129	2.019	2.129	66,377	+0.06(+2.93%)
Jul 26, 2002	2.065	2.069	1.958	2.069	51,765	+0.03(+1.46%)
Jul 25, 2002	1.864	2.109	1.852	2.039	114,803	+0.15(+7.95%)
Jul 24, 2002	1.700	1.890	1.659	1.889	159,977	+0.16(+9.37%)
Jul 23, 2002	1.887	1.890	1.714	1.727	91,007	-0.16(-8.36%)
Jul 22, 2002	1.970	1.970	1.864	1.884	25,882	-0.04(-2.32%)
Jul 19, 2002	1.880	1.962	1.880	1.929	86,833	-0.05(-2.32%)
Jul 17, 2002	1.989	1.989	1.948	1.975	54,688	-0.02(-0.85%)
Jul 12, 2002	2.017	2.085	1.991	1.992	75,561	-0.02(-1.01%)
Jul 11, 2002	1.925	2.012	1.908	2.012	55,523	+0.07(+3.56%)
Jul 10, 2002	2.097	2.097	1.938	1.943	70,552	-0.10(-4.95%)
Jul 09, 2002	2.151	2.151	2.044	2.044	58,027	-0.11(-4.95%)
Jul 08, 2002	2.256	2.256	2.151	2.151	57,610	-0.11(-4.67%)
Jul 05, 2002	2.173	2.256	2.167	2.256	44,251	+0.11(+5.00%)
Jul 04, 2002	2.173	2.173	2.129	2.148	50,513	+0.00(+0.00%)
Jul 03, 2002	2.173	2.173	2.129	2.148	50,513	+0.02(+0.90%)
Jul 02, 2002	2.221	2.276	2.129	2.129	87,250	-0.11(-4.99%)
Jul 01, 2002	2.307	2.318	2.222	2.241	210,821	-0.18(-7.47%)
Jun 28, 2002	2.421	2.446	2.296	2.422	1,188,947	+0.04(+1.57%)
Jun 27, 2002	2.427	2.427	2.385	2.385	123,152	-0.04(-1.67%)
Jun 26, 2002	2.344	2.433	2.341	2.425	92,260	+0.06(+2.66%)
Jun 25, 2002	2.369	2.390	2.344	2.362	57,193	-0.03(-1.11%)
Jun 21, 2002	2.344	2.389	2.344	2.389	42,999	+0.04(+1.91%)
Jun 20, 2002	2.379	2.384	2.344	2.344	55,523	-0.01(-0.36%)
Jun 19, 2002	2.395	2.395	2.353	2.353	31,727	-0.03(-1.21%)
Jun 18, 2002	2.438	2.448	2.353	2.382	27,135	-0.06(-2.57%)
Jun 17, 2002	2.422	2.444	2.444	2.444	242,131	+0.03(+1.37%)
Jun 14, 2002	2.385	2.417	2.384	2.411	93,095	+0.03(+1.12%)
Jun 12, 2002	2.390	2.405	2.362	2.385	32,979	-0.01(-0.45%)
Jun 11, 2002	2.425	2.425	2.385	2.395	42,164	-0.02(-0.71%)
Jun 10, 2002	2.395	2.427	2.358	2.412	103,114	+0.02(+0.71%)
Jun 07, 2002	2.335	2.395	2.335	2.395	85,163	+0.06(+2.74%)
Jun 06, 2002	2.291	2.336	2.289	2.332	175,753	+0.04(+1.58%)
Jun 05, 2002	2.290	2.309	2.289	2.295	62,620	-0.04(-1.78%)
May 31, 2002	2.384	2.384	2.316	2.337	63,037	-0.07(-2.88%)
May 28, 2002	2.426	2.426	2.354	2.406	22,960	-0.01(-0.40%)
May 27, 2002	2.412	2.443	2.406	2.416	37,154	+0.00(+0.00%)
May 24, 2002	2.412	2.443	2.406	2.416	37,154	-0.01(-0.26%)
May 23, 2002	2.406	2.422	2.401	2.422	65,959	+0.01(+0.22%)
May 22, 2002	2.295	2.428	2.295	2.417	236,286	+0.10(+4.37%)
May 21, 2002	2.305	2.342	2.289	2.316	266,761	+0.01(+0.46%)
May 20, 2002	2.427	2.427	2.268	2.305	463,388	-0.09(-3.78%)
May 17, 2002	2.389	2.481	2.322	2.395	306,838	+0.02(+0.76%)
May 16, 2002	2.146	2.377	2.119	2.377	426,234	+0.22(+10.27%)
May 15, 2002	2.120	2.177	2.093	2.156	38,824	+0.03(+1.24%)
May 14, 2002	2.087	2.151	2.087	2.129	47,173	+0.01(+0.51%)
May 13, 2002	2.129	2.130	2.113	2.119	82,658	-0.02(-0.80%)
May 10, 2002	2.137	2.137	2.129	2.136	40,911	+0.01(+0.25%)
May 09, 2002	2.151	2.176	2.130	2.130	22,543	-0.01(-0.50%)
May 08, 2002	2.142	2.155	2.141	2.141	105,619	-0.04(-1.90%)
May 07, 2002	2.129	2.198	2.129	2.182	32,562	+0.05(+2.50%)
May 06, 2002	2.126	2.161	2.126	2.129	56,775	+0.00(+0.00%)
May 03, 2002	2.154	2.154	2.129	2.129	68,047	-0.02(-0.99%)
May 02, 2002	2.105	2.155	2.060	2.151	18,368	+0.01(+0.30%)

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.