Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.555	3.756	3.555	3.702	679,006	+0.09(+2.41%)
Apr 29, 2003	3.720	3.740	3.615	3.615	653,526	-0.08(-2.06%)
Apr 28, 2003	3.646	3.734	3.646	3.691	652,185	+0.06(+1.54%)
Apr 25, 2003	3.691	3.714	3.579	3.635	1,213,182	-0.01(-0.31%)
Apr 24, 2003	3.646	3.729	3.591	3.646	1,617,278	+0.31(+9.40%)
Apr 23, 2003	3.289	3.353	3.262	3.333	369,005	+0.02(+0.68%)
Apr 22, 2003	3.154	3.311	3.132	3.311	635,199	+0.15(+4.59%)
Apr 21, 2003	3.145	3.183	3.076	3.165	491,039	+0.02(+0.64%)
Apr 17, 2003	3.110	3.152	3.054	3.145	423,987	+0.04(+1.15%)
Apr 16, 2003	3.168	3.181	3.083	3.110	302,401	-0.06(-1.84%)
Apr 15, 2003	3.206	3.230	3.121	3.168	392,697	-0.04(-1.32%)
Apr 14, 2003	3.172	3.242	3.148	3.210	536,410	+0.04(+1.20%)
Apr 11, 2003	3.262	3.297	3.159	3.172	1,016,498	-0.09(-2.68%)
Apr 10, 2003	3.186	3.268	3.165	3.259	495,509	+0.10(+3.04%)
Apr 09, 2003	3.132	3.206	3.132	3.163	554,514	+0.03(+0.86%)
Apr 08, 2003	3.190	3.190	3.112	3.136	777,124	-0.01(-0.28%)
Apr 07, 2003	2.975	3.190	2.942	3.145	1,753,615	+0.16(+5.32%)
Apr 04, 2003	3.054	3.098	2.987	2.987	341,961	-0.08(-2.48%)
Apr 03, 2003	3.018	3.110	2.995	3.063	661,796	+0.03(+1.11%)
Apr 02, 2003	2.919	3.154	2.919	3.029	1,578,835	+0.15(+5.37%)
Apr 01, 2003	2.810	2.877	2.761	2.875	360,512	+0.11(+3.96%)
Mar 31, 2003	2.812	2.812	2.685	2.765	379,510	-0.06(-2.06%)
Mar 28, 2003	2.805	2.886	2.774	2.823	286,756	+0.02(+0.56%)
Mar 27, 2003	2.808	2.837	2.763	2.808	248,089	-0.01(-0.24%)
Mar 26, 2003	2.872	2.872	2.796	2.814	224,845	-0.07(-2.40%)
Mar 25, 2003	2.808	2.899	2.774	2.884	395,826	+0.08(+2.79%)
Mar 24, 2003	2.953	2.953	2.767	2.805	590,722	-0.19(-6.42%)
Mar 21, 2003	2.886	3.004	2.830	2.998	780,477	+0.20(+7.03%)
Mar 20, 2003	2.743	2.823	2.687	2.801	435,610	+0.04(+1.46%)
Mar 19, 2003	2.693	2.767	2.689	2.761	295,249	+0.07(+2.75%)
Mar 18, 2003	2.662	2.714	2.662	2.687	508,472	+0.01(+0.25%)
Mar 17, 2003	2.566	2.680	2.550	2.680	613,519	+0.12(+4.54%)
Mar 14, 2003	2.640	2.658	2.550	2.564	517,859	-0.06(-2.47%)
Mar 13, 2003	2.528	2.653	2.526	2.629	500,426	+0.13(+5.19%)
Mar 12, 2003	2.528	2.528	2.443	2.499	302,848	-0.04(-1.41%)
Mar 11, 2003	2.584	2.613	2.517	2.535	363,865	-0.08(-3.16%)
Mar 10, 2003	2.660	2.660	2.593	2.617	347,325	-0.04(-1.52%)
Mar 07, 2003	2.555	2.676	2.555	2.658	288,097	+0.08(+3.13%)
Mar 06, 2003	2.606	2.615	2.559	2.577	498,861	-0.04(-1.54%)
Mar 05, 2003	2.629	2.629	2.570	2.617	621,342	-0.04(-1.68%)
Mar 04, 2003	2.620	2.682	2.564	2.662	546,691	+0.02(+0.76%)
Mar 03, 2003	2.725	2.731	2.631	2.642	507,131	-0.06(-2.24%)
Feb 28, 2003	2.723	2.729	2.599	2.702	476,064	-0.02(-0.58%)
Feb 27, 2003	2.624	2.723	2.597	2.718	538,198	+0.13(+4.92%)
Feb 26, 2003	2.624	2.687	2.588	2.591	717,225	-0.05(-1.78%)
Feb 25, 2003	2.579	2.685	2.573	2.638	669,395	+0.05(+1.90%)
Feb 24, 2003	2.586	2.597	2.550	2.588	612,402	+0.01(+0.43%)
Feb 21, 2003	2.530	2.604	2.483	2.577	542,892	+0.08(+3.23%)
Feb 20, 2003	2.472	2.526	2.438	2.497	553,620	+0.01(+0.54%)
Feb 19, 2003	2.506	2.521	2.438	2.483	377,498	-0.02(-0.80%)
Feb 18, 2003	2.535	2.539	2.479	2.503	340,173	-0.02(-0.97%)
Feb 14, 2003	2.452	2.539	2.436	2.528	396,496	+0.08(+3.20%)
Feb 13, 2003	2.461	2.483	2.380	2.450	415,718	-0.03(-1.08%)
Feb 12, 2003	2.561	2.582	2.468	2.476	484,110	-0.10(-3.74%)
Feb 11, 2003	2.454	2.573	2.450	2.573	731,529	+0.12(+5.02%)
Feb 10, 2003	2.470	2.470	2.396	2.450	462,877	-0.04(-1.44%)
Feb 07, 2003	2.530	2.532	2.463	2.485	526,129	-0.05(-1.86%)
Feb 06, 2003	2.593	2.606	2.528	2.532	572,841	-0.06(-2.50%)
Feb 05, 2003	2.544	2.626	2.528	2.597	703,368	+0.07(+2.65%)
Feb 04, 2003	2.557	2.557	2.483	2.530	396,049	-0.03(-1.31%)
Feb 03, 2003	2.523	2.595	2.523	2.564	500,649	+0.04(+1.51%)
Jan 31, 2003	2.445	2.606	2.427	2.526	639,893	+0.08(+3.39%)
Jan 30, 2003	2.497	2.512	2.423	2.443	326,763	-0.05(-2.06%)
Jan 29, 2003	2.497	2.514	2.394	2.494	557,867	-0.04(-1.41%)
Jan 28, 2003	2.599	2.617	2.506	2.530	1,014,486	-0.07(-2.67%)
Jan 27, 2003	2.559	2.655	2.508	2.599	1,160,434	+0.02(+0.87%)
Jan 24, 2003	2.293	2.620	2.291	2.577	3,177,115	+0.41(+18.76%)
Jan 23, 2003	2.170	2.181	2.125	2.170	911,674	+0.00(+0.00%)
Jan 22, 2003	2.259	2.259	2.127	2.170	1,166,022	-0.07(-3.00%)
Jan 21, 2003	2.331	2.331	2.210	2.237	607,932	-0.06(-2.72%)
Jan 17, 2003	2.382	2.382	2.293	2.300	380,628	-0.10(-4.19%)
Jan 16, 2003	2.407	2.461	2.382	2.400	392,026	-0.00(-0.19%)
Jan 15, 2003	2.490	2.490	2.360	2.405	547,362	-0.08(-3.33%)
Jan 14, 2003	2.506	2.510	2.432	2.488	501,096	-0.03(-1.07%)
Jan 13, 2003	2.555	2.570	2.497	2.514	702,027	-0.04(-1.58%)
Jan 10, 2003	2.579	2.582	2.483	2.555	518,977	-0.01(-0.35%)
Jan 09, 2003	2.573	2.622	2.532	2.564	591,839	+0.01(+0.53%)
Jan 08, 2003	2.658	2.658	2.550	2.550	609,049	-0.06(-2.40%)
Jan 07, 2003	2.617	2.658	2.595	2.613	1,302,360	+0.03(+1.13%)
Jan 06, 2003	2.494	2.682	2.494	2.584	940,506	+0.10(+3.87%)
Jan 03, 2003	2.557	2.557	2.470	2.488	438,292	-0.04(-1.42%)
Jan 02, 2003	2.497	2.523	2.438	2.523	664,255	+0.03(+1.26%)
Dec 31, 2002	2.349	2.494	2.347	2.492	1,104,782	+0.13(+5.59%)
Dec 30, 2002	2.360	2.382	2.327	2.360	751,421	+0.01(+0.57%)
Dec 27, 2002	2.405	2.405	2.315	2.347	727,059	-0.06(-2.42%)
Dec 26, 2002	2.349	2.438	2.344	2.405	786,959	+0.06(+2.38%)
Dec 24, 2002	2.349	2.362	2.324	2.349	647,492	+0.00(+0.00%)
Dec 23, 2002	2.414	2.414	2.342	2.349	1,064,998	-0.08(-3.23%)
Dec 20, 2002	2.461	2.461	2.427	2.427	867,420	-0.04(-1.63%)
Dec 19, 2002	2.481	2.483	2.427	2.468	481,205	-0.02(-0.72%)
Dec 18, 2002	2.561	2.561	2.405	2.485	1,689,246	-0.08(-2.97%)
Dec 17, 2002	2.611	2.611	2.537	2.561	550,267	-0.05(-1.89%)
Dec 16, 2002	2.649	2.729	2.599	2.611	787,853	-0.04(-1.44%)
Dec 13, 2002	2.689	2.707	2.626	2.649	482,322	-0.06(-2.15%)
Dec 12, 2002	2.736	2.736	2.667	2.707	284,744	-0.04(-1.55%)
Dec 11, 2002	2.747	2.749	2.662	2.749	695,992	-0.00(-0.08%)
Dec 10, 2002	2.664	2.752	2.620	2.752	819,814	+0.09(+3.27%)
Dec 09, 2002	2.685	2.716	2.595	2.664	714,990	-0.03(-1.16%)
Dec 06, 2002	2.664	2.707	2.658	2.696	345,761	+0.01(+0.33%)
Dec 05, 2002	2.729	2.787	2.662	2.687	279,604	-0.03(-1.15%)
Dec 04, 2002	2.740	2.794	2.707	2.718	485,228	-0.04(-1.62%)
Dec 03, 2002	2.830	2.830	2.707	2.763	477,852	-0.07(-2.37%)
Dec 02, 2002	2.799	2.875	2.799	2.830	1,816,420	+0.06(+2.35%)
Nov 29, 2002	2.796	2.819	2.763	2.765	288,991	-0.03(-1.20%)
Nov 27, 2002	2.729	2.799	2.718	2.799	1,108,134	+0.08(+2.96%)
Nov 26, 2002	2.723	2.752	2.629	2.718	413,036	-0.00(-0.16%)
Nov 25, 2002	2.707	2.772	2.606	2.723	1,375,222	+0.04(+1.42%)
Nov 22, 2002	2.729	2.763	2.685	2.685	350,678	-0.04(-1.64%)
Nov 21, 2002	2.591	2.763	2.573	2.729	1,167,140	+0.15(+5.72%)
Nov 20, 2002	2.613	2.622	2.557	2.582	815,567	-0.01(-0.52%)
Nov 19, 2002	2.631	2.640	2.573	2.595	833,000	-0.03(-1.28%)
Nov 18, 2002	2.765	2.772	2.617	2.629	2,524,259	-0.10(-3.69%)
Nov 15, 2002	2.774	2.774	2.729	2.729	354,031	-0.04(-1.61%)
Nov 14, 2002	2.783	2.825	2.758	2.774	396,273	+0.00(+0.08%)
Nov 13, 2002	2.765	2.834	2.720	2.772	332,127	-0.00(-0.08%)
Nov 12, 2002	2.702	2.805	2.702	2.774	628,494	+0.09(+3.33%)
Nov 11, 2002	2.685	2.763	2.649	2.685	434,269	+0.00(+0.00%)
Nov 08, 2002	2.796	2.812	2.606	2.685	789,417	-0.11(-4.00%)
Nov 07, 2002	2.796	2.821	2.763	2.796	731,976	-0.02(-0.71%)
Nov 06, 2002	2.787	2.819	2.774	2.817	1,754,286	+0.03(+1.21%)
Nov 05, 2002	2.752	2.796	2.752	2.783	642,351	-0.01(-0.48%)
Nov 04, 2002	2.792	2.796	2.740	2.796	747,398	+0.03(+1.21%)
Nov 01, 2002	2.608	2.796	2.608	2.763	1,351,754	+0.15(+5.92%)
Oct 31, 2002	2.680	2.707	2.591	2.608	931,789	-0.05(-1.85%)
Oct 30, 2002	2.696	2.696	2.606	2.658	740,246	-0.03(-1.00%)
Oct 29, 2002	2.660	2.729	2.597	2.685	1,125,791	+0.02(+0.84%)
Oct 28, 2002	2.584	2.716	2.550	2.662	1,032,143	+0.13(+5.03%)
Oct 25, 2002	2.427	2.550	2.416	2.535	2,172,239	+0.13(+5.40%)
Oct 24, 2002	2.461	2.573	2.201	2.405	13,229,003	-1.16(-32.60%)
Oct 22, 2002	3.669	3.669	3.546	3.568	791,876	-0.09(-2.51%)
Oct 21, 2002	3.658	3.727	3.646	3.660	259,488	-0.01(-0.24%)
Oct 18, 2002	3.602	3.725	3.595	3.669	326,539	+0.07(+1.86%)
Oct 17, 2002	3.635	3.702	3.550	3.602	700,462	+0.09(+2.55%)
Oct 16, 2002	3.646	3.725	3.503	3.512	560,325	-0.19(-5.14%)
Oct 15, 2002	3.523	3.801	3.523	3.702	646,374	+0.27(+7.82%)
Oct 14, 2002	3.479	3.488	3.400	3.434	644,363	-0.04(-1.29%)
Oct 11, 2002	3.311	3.544	3.311	3.479	541,998	+0.28(+8.59%)
Oct 10, 2002	3.221	3.286	3.177	3.204	408,119	-0.06(-1.92%)
Oct 09, 2002	3.255	3.374	3.221	3.266	898,040	-0.11(-3.31%)
Oct 08, 2002	3.311	3.396	3.042	3.378	781,147	+0.02(+0.67%)
Oct 07, 2002	3.523	3.553	3.266	3.356	493,497	-0.15(-4.15%)
Oct 04, 2002	3.821	3.821	3.497	3.501	682,135	-0.32(-8.37%)
Oct 03, 2002	3.825	3.933	3.792	3.821	354,478	-0.06(-1.56%)
Oct 02, 2002	3.859	3.986	3.803	3.881	946,541	+0.05(+1.40%)
Oct 01, 2002	3.825	3.897	3.725	3.828	636,540	+0.05(+1.24%)
Sep 30, 2002	3.758	3.870	3.691	3.781	435,833	+0.02(+0.60%)
Sep 27, 2002	3.848	3.960	3.758	3.758	406,554	-0.09(-2.33%)
Sep 26, 2002	3.803	3.937	3.794	3.848	883,736	+0.06(+1.47%)
Sep 25, 2002	3.825	3.881	3.653	3.792	1,072,374	+0.04(+1.19%)
Sep 24, 2002	4.022	4.022	3.680	3.747	823,613	-0.28(-6.84%)
Sep 23, 2002	4.174	4.268	3.966	4.022	441,868	-0.16(-3.85%)
Sep 20, 2002	4.228	4.295	4.134	4.183	386,886	+0.02(+0.54%)
Sep 19, 2002	4.385	4.429	4.150	4.161	671,407	-0.22(-5.10%)
Sep 18, 2002	4.501	4.541	4.340	4.385	399,849	-0.11(-2.44%)
Sep 17, 2002	4.810	4.888	4.494	4.494	439,186	-0.32(-6.56%)
Sep 16, 2002	4.754	4.841	4.667	4.810	367,664	+0.05(+1.03%)
Sep 13, 2002	4.664	4.761	4.561	4.761	467,124	+0.06(+1.38%)
Sep 12, 2002	4.687	4.743	4.653	4.696	418,176	-0.01(-0.28%)
Sep 11, 2002	4.720	4.720	4.642	4.709	371,240	+0.09(+1.84%)
Sep 10, 2002	4.445	4.624	4.445	4.624	571,277	+0.23(+5.35%)
Sep 09, 2002	4.465	4.559	4.436	4.389	355,148	-0.08(-1.70%)
Sep 06, 2002	4.474	4.485	4.313	4.465	423,540	+0.19(+4.34%)
Sep 05, 2002	4.412	4.412	4.280	4.280	168,075	-0.15(-3.48%)
Sep 04, 2002	4.407	4.441	4.344	4.434	492,380	+0.03(+0.61%)
Sep 03, 2002	4.389	4.441	4.262	4.407	437,398	+0.01(+0.25%)
Aug 30, 2002	4.306	4.517	4.306	4.396	218,587	+0.07(+1.55%)
Aug 29, 2002	4.374	4.374	4.280	4.329	156,900	-0.06(-1.28%)
Aug 28, 2002	4.519	4.519	4.385	4.385	388,227	-0.13(-2.97%)
Aug 27, 2002	4.474	4.519	4.407	4.519	2,413,847	+0.09(+2.02%)
Aug 26, 2002	4.362	4.441	4.322	4.429	407,448	+0.07(+1.54%)
Aug 23, 2002	4.425	4.427	4.306	4.362	438,739	-0.10(-2.16%)
Aug 22, 2002	4.195	4.467	4.170	4.459	656,208	+0.25(+6.01%)
Aug 21, 2002	4.250	4.250	4.060	4.206	277,592	-0.04(-1.05%)
Aug 20, 2002	4.206	4.273	4.150	4.250	453,490	+0.19(+4.68%)
Aug 16, 2002	4.139	4.139	4.031	4.060	132,538	-0.08(-1.89%)
Aug 15, 2002	4.027	4.181	4.011	4.139	293,684	+0.11(+2.78%)
Aug 14, 2002	4.007	4.007	3.897	4.027	425,105	+0.02(+0.56%)
Aug 13, 2002	4.094	4.139	3.993	4.004	426,893	-0.09(-2.13%)
Aug 12, 2002	4.145	4.145	3.962	4.092	299,272	+0.03(+0.77%)
Aug 07, 2002	4.172	4.172	4.004	4.060	548,479	-0.10(-2.42%)
Aug 06, 2002	4.038	4.172	4.038	4.161	693,534	+0.17(+4.32%)
Aug 05, 2002	4.049	4.094	3.948	3.989	238,702	-0.06(-1.44%)
Aug 02, 2002	4.208	4.217	3.937	4.047	614,190	-0.16(-3.83%)
Aug 01, 2002	4.351	4.351	4.197	4.208	269,322	-0.16(-3.69%)
Jul 31, 2002	4.380	4.441	4.306	4.369	331,680	-0.03(-0.61%)
Jul 30, 2002	4.441	4.447	4.262	4.396	380,404	-0.06(-1.36%)
Jul 29, 2002	4.206	4.479	4.195	4.456	555,185	+0.25(+5.96%)
Jul 26, 2002	4.163	4.295	4.163	4.206	560,996	+0.04(+1.02%)
Jul 25, 2002	4.206	4.306	3.971	4.163	632,964	-0.05(-1.12%)
Jul 24, 2002	3.915	4.228	3.803	4.210	762,373	+0.33(+8.41%)
Jul 23, 2002	4.174	4.273	3.830	3.884	1,040,860	-0.29(-6.92%)
Jul 22, 2002	4.150	4.284	3.913	4.172	682,135	+0.02(+0.54%)
Jul 19, 2002	4.125	4.284	4.085	4.150	343,749	-0.25(-5.60%)
Jul 17, 2002	4.268	4.564	4.268	4.396	792,546	+0.00(+0.10%)
Jul 12, 2002	4.429	4.497	4.338	4.391	438,292	-0.07(-1.60%)
Jul 11, 2002	4.586	4.588	4.407	4.463	306,871	-0.13(-2.83%)
Jul 10, 2002	4.743	4.769	4.591	4.593	318,717	-0.15(-3.16%)
Jul 09, 2002	4.611	4.877	4.608	4.743	424,434	+0.13(+2.86%)
Jul 08, 2002	4.731	4.731	4.611	4.611	347,549	-0.12(-2.55%)
Jul 05, 2002	4.593	4.765	4.530	4.731	649,727	+0.15(+3.22%)
Jul 04, 2002	4.698	4.731	4.452	4.584	845,293	+0.00(+0.00%)
Jul 03, 2002	4.698	4.731	4.452	4.584	845,293	-0.16(-3.39%)
Jul 02, 2002	4.859	4.966	4.745	4.745	293,908	-0.12(-2.39%)
Jul 01, 2002	5.031	5.031	4.861	4.861	555,632	-0.17(-3.38%)
Jun 28, 2002	5.045	5.056	4.966	5.031	548,926	-0.05(-0.93%)
Jun 27, 2002	5.125	5.168	4.978	5.078	562,560	-0.04(-0.83%)
Jun 26, 2002	5.033	5.123	4.933	5.121	452,596	+0.07(+1.37%)
Jun 25, 2002	5.172	5.280	5.033	5.051	371,911	-0.11(-2.17%)
Jun 21, 2002	5.179	5.179	5.076	5.163	432,928	+0.04(+0.79%)
Jun 20, 2002	5.159	5.224	5.103	5.123	429,128	-0.03(-0.65%)
Jun 19, 2002	5.329	5.436	5.157	5.157	503,331	-0.18(-3.31%)
Jun 18, 2002	5.450	5.479	5.324	5.333	190,425	-0.12(-2.13%)
Jun 17, 2002	5.302	5.503	5.302	5.450	838,812	+0.17(+3.22%)
Jun 14, 2002	5.358	5.358	5.190	5.280	409,236	-0.10(-1.79%)
Jun 12, 2002	5.537	5.537	5.105	5.376	763,714	-0.16(-2.83%)
Jun 11, 2002	5.566	5.582	5.492	5.532	381,969	-0.03(-0.60%)
Jun 10, 2002	5.548	5.631	5.519	5.566	297,260	+0.02(+0.32%)
Jun 07, 2002	5.671	5.671	5.514	5.548	809,756	-0.09(-1.59%)
Jun 06, 2002	5.682	5.718	5.593	5.637	968,221	-0.06(-1.06%)
Jun 05, 2002	5.597	5.716	5.597	5.698	817,579	+0.02(+0.28%)
May 31, 2002	5.651	5.727	5.593	5.682	669,842	+0.00(+0.08%)
May 28, 2002	5.908	5.908	5.649	5.678	721,248	-0.23(-3.86%)
May 27, 2002	5.931	6.152	5.895	5.906	955,704	+0.00(+0.00%)
May 24, 2002	5.931	6.152	5.895	5.906	955,704	-0.07(-1.16%)
May 23, 2002	5.729	5.982	5.729	5.975	1,304,818	+0.28(+4.87%)
May 22, 2002	5.537	5.794	5.517	5.698	1,290,738	+0.33(+6.12%)
May 21, 2002	5.472	5.537	5.369	5.369	485,451	-0.10(-1.84%)
May 20, 2002	5.570	5.624	5.436	5.470	402,531	-0.13(-2.28%)
May 17, 2002	5.537	5.597	5.347	5.597	481,652	+0.14(+2.54%)
May 16, 2002	5.481	5.492	5.382	5.459	238,032	-0.05(-0.89%)
May 15, 2002	5.425	5.570	5.391	5.508	502,437	+0.04(+0.70%)
May 14, 2002	5.369	5.492	5.344	5.470	756,562	+0.09(+1.75%)
May 13, 2002	5.235	5.387	5.230	5.376	225,962	+0.16(+3.13%)
May 10, 2002	5.291	5.313	5.107	5.212	286,532	-0.04(-0.85%)
May 09, 2002	5.371	5.450	5.257	5.257	249,654	-0.11(-2.12%)
May 08, 2002	5.425	5.548	5.280	5.371	513,613	+0.00(+0.04%)
May 07, 2002	5.380	5.470	5.282	5.369	467,347	-0.01(-0.21%)
May 06, 2002	5.590	5.727	5.369	5.380	346,878	-0.19(-3.41%)
May 03, 2002	5.705	5.727	5.544	5.570	454,607	-0.12(-2.16%)
May 02, 2002	5.783	5.783	5.537	5.693	620,895	-0.09(-1.55%)

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.