Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.480	2.480	2.438	2.438	8,060	+0.01(+0.29%)
Apr 29, 2003	2.477	2.477	2.432	2.432	19,864	+0.00(+0.00%)
Apr 28, 2003	2.438	2.449	2.432	2.432	34,258	-0.03(-1.31%)
Apr 25, 2003	2.466	2.466	2.432	2.464	17,849	+0.01(+0.47%)
Apr 24, 2003	2.466	2.466	2.452	2.452	8,636	+0.02(+0.86%)
Apr 23, 2003	2.466	2.466	2.432	2.432	7,485	-0.03(-1.41%)
Apr 22, 2003	2.466	2.466	2.466	2.466	23,030	+0.00(+0.00%)
Apr 21, 2003	2.466	2.466	2.466	2.466	287	+0.02(+0.85%)
Apr 17, 2003	2.445	2.445	2.445	2.445	1,439	+0.01(+0.57%)
Apr 16, 2003	2.418	2.484	2.418	2.432	26,773	+0.00(+0.00%)
Apr 15, 2003	2.432	2.432	2.418	2.432	31,091	-0.02(-0.85%)
Apr 14, 2003	2.452	2.452	2.452	2.452	4,030	+0.02(+0.86%)
Apr 11, 2003	2.442	2.442	2.432	2.432	19,000	-0.02(-0.71%)
Apr 10, 2003	2.432	2.449	2.432	2.449	49,228	+0.02(+0.71%)
Apr 09, 2003	2.449	2.449	2.432	2.432	1,439	-0.02(-0.71%)
Apr 08, 2003	2.449	2.449	2.432	2.449	16,697	+0.02(+0.71%)
Apr 07, 2003	2.432	2.432	2.432	2.432	16,409	+0.00(+0.00%)
Apr 04, 2003	2.432	2.432	2.432	2.432	4,030	+0.00(+0.00%)
Apr 03, 2003	2.421	2.432	2.397	2.432	40,016	+0.01(+0.43%)
Apr 02, 2003	2.421	2.428	2.421	2.421	8,636	+0.06(+2.50%)
Apr 01, 2003	2.425	2.425	2.362	2.362	6,909	-0.07(-2.72%)
Mar 31, 2003	2.397	2.428	2.345	2.428	62,183	+0.07(+2.79%)
Mar 28, 2003	2.366	2.366	2.334	2.362	52,107	+0.00(+0.00%)
Mar 27, 2003	2.414	2.442	2.345	2.362	240,385	-0.06(-2.30%)
Mar 26, 2003	2.428	2.445	2.418	2.418	16,985	-0.01(-0.43%)
Mar 25, 2003	2.432	2.432	2.414	2.428	15,545	+0.00(+0.01%)
Mar 24, 2003	2.400	2.428	2.400	2.428	26,485	+0.03(+1.29%)
Mar 21, 2003	2.425	2.425	2.397	2.397	55,850	-0.03(-1.29%)
Mar 20, 2003	2.425	2.432	2.425	2.428	7,485	+0.01(+0.29%)
Mar 19, 2003	2.438	2.480	2.421	2.421	14,970	+0.01(+0.29%)
Mar 18, 2003	2.425	2.425	2.414	2.414	3,454	-0.02(-1.00%)
Mar 17, 2003	2.438	2.438	2.438	2.438	1,151	+0.02(+0.86%)
Mar 14, 2003	2.418	2.484	2.414	2.418	21,591	+0.00(+0.14%)
Mar 13, 2003	2.400	2.428	2.400	2.414	31,379	-0.03(-1.28%)
Mar 12, 2003	2.445	2.445	2.445	2.445	0	+0.00(+0.00%)
Mar 11, 2003	2.418	2.445	2.418	2.445	2,015	+0.03(+1.29%)
Mar 10, 2003	2.418	2.421	2.411	2.414	16,985	+0.00(+0.00%)
Mar 07, 2003	2.411	2.484	2.411	2.414	40,879	-0.06(-2.52%)
Mar 06, 2003	2.432	2.477	2.432	2.477	13,242	+0.06(+2.30%)
Mar 05, 2003	2.432	2.432	2.414	2.421	39,152	-0.01(-0.29%)
Mar 04, 2003	2.418	2.428	2.411	2.428	12,091	+0.01(+0.43%)
Mar 03, 2003	2.432	2.432	2.418	2.418	3,166	+0.00(+0.14%)
Feb 28, 2003	2.432	2.432	2.414	2.414	5,757	+0.00(+0.00%)
Feb 27, 2003	2.459	2.459	2.397	2.414	20,727	-0.02(-0.71%)
Feb 26, 2003	2.452	2.452	2.400	2.432	21,591	-0.02(-0.71%)
Feb 25, 2003	2.421	2.449	2.418	2.449	14,394	+0.02(+0.71%)
Feb 24, 2003	2.536	2.536	2.418	2.432	31,667	-0.07(-2.78%)
Feb 21, 2003	2.449	2.501	2.449	2.501	15,258	+0.05(+1.98%)
Feb 20, 2003	2.449	2.452	2.449	2.452	3,454	+0.03(+1.44%)
Feb 19, 2003	2.438	2.438	2.418	2.418	7,197	-0.08(-3.33%)
Feb 18, 2003	2.484	2.501	2.466	2.501	14,970	+0.01(+0.56%)
Feb 14, 2003	2.786	2.907	2.484	2.487	8,060	+0.01(+0.28%)
Feb 13, 2003	2.449	2.487	2.449	2.480	6,909	+0.09(+3.93%)
Feb 12, 2003	2.379	2.473	2.345	2.386	37,713	-0.05(-1.86%)
Feb 11, 2003	2.428	2.438	2.397	2.432	13,242	-0.01(-0.43%)
Feb 10, 2003	2.445	2.445	2.432	2.442	18,424	-0.04(-1.54%)
Feb 07, 2003	2.456	2.480	2.383	2.480	14,682	-0.02(-0.83%)
Feb 06, 2003	2.501	2.501	2.501	2.501	6,909	+0.00(+0.14%)
Feb 05, 2003	2.418	2.518	2.414	2.498	14,970	+0.05(+1.99%)
Feb 04, 2003	2.428	2.449	2.397	2.449	64,774	+0.03(+1.29%)
Feb 03, 2003	2.379	2.418	2.379	2.418	11,803	+0.02(+0.87%)
Jan 31, 2003	2.386	2.428	2.386	2.397	7,197	+0.00(+0.00%)
Jan 30, 2003	2.428	2.397	2.379	2.397	1,727	-0.03(-1.29%)
Jan 29, 2003	2.414	2.428	2.414	2.428	17,561	+0.00(+0.00%)
Jan 28, 2003	2.425	2.428	2.425	2.428	2,878	-0.00(-0.14%)
Jan 27, 2003	2.390	2.432	2.379	2.432	11,227	+0.07(+2.79%)
Jan 24, 2003	2.432	2.432	2.366	2.366	2,878	-0.07(-2.99%)
Jan 23, 2003	2.438	2.438	2.438	2.438	0	+0.00(+0.00%)
Jan 22, 2003	2.438	2.438	2.438	2.438	0	+0.00(+0.00%)
Jan 21, 2003	2.400	2.466	2.379	2.438	39,728	+0.01(+0.43%)
Jan 17, 2003	2.428	2.432	2.418	2.428	5,181	+0.03(+1.16%)
Jan 16, 2003	2.518	2.518	2.400	2.400	22,455	-0.02(-0.86%)
Jan 15, 2003	2.428	2.536	2.421	2.421	11,515	-0.01(-0.29%)
Jan 14, 2003	2.379	2.428	2.379	2.428	27,637	+0.03(+1.30%)
Jan 13, 2003	2.414	2.428	2.397	2.397	29,940	-0.01(-0.29%)
Jan 10, 2003	2.428	2.428	2.404	2.404	2,303	+0.00(+0.00%)
Jan 09, 2003	2.414	2.414	2.390	2.404	11,515	-0.02(-1.00%)
Jan 08, 2003	2.397	2.428	2.397	2.428	77,441	+0.03(+1.30%)
Jan 07, 2003	2.487	2.487	2.397	2.397	54,698	-0.12(-4.83%)
Jan 06, 2003	2.515	2.518	2.494	2.518	75,714	+0.03(+1.40%)
Jan 03, 2003	2.487	2.487	2.484	2.484	8,924	-0.03(-1.38%)
Jan 02, 2003	2.491	2.518	2.484	2.518	29,652	+0.02(+0.69%)
Dec 31, 2002	2.501	2.501	2.432	2.501	17,273	+0.09(+3.60%)
Dec 30, 2002	2.414	2.414	2.414	2.414	5,757	+0.06(+2.34%)
Dec 27, 2002	2.438	2.491	2.359	2.359	29,076	-0.11(-4.35%)
Dec 26, 2002	2.466	2.466	2.466	2.466	6,621	+0.06(+2.60%)
Dec 24, 2002	2.404	2.404	2.404	2.404	0	+0.00(+0.00%)
Dec 23, 2002	2.400	2.459	2.404	2.404	17,561	-0.04(-1.56%)
Dec 20, 2002	2.400	2.581	2.400	2.442	14,970	+0.00(+0.14%)
Dec 19, 2002	2.407	2.449	2.404	2.438	19,288	+0.02(+0.72%)
Dec 18, 2002	2.421	2.421	2.421	2.421	2,878	+0.01(+0.29%)
Dec 17, 2002	2.397	2.414	2.390	2.414	23,894	+0.01(+0.29%)
Dec 16, 2002	2.435	2.438	2.397	2.407	17,849	-0.04(-1.70%)
Dec 13, 2002	2.449	2.449	2.449	2.449	9,788	+0.06(+2.47%)
Dec 12, 2002	2.501	2.501	2.390	2.390	4,318	-0.19(-7.53%)
Dec 11, 2002	2.452	2.584	2.449	2.584	11,515	+0.19(+8.14%)
Dec 10, 2002	2.487	2.487	2.390	2.390	6,333	-0.15(-5.75%)
Dec 09, 2002	2.623	3.279	2.386	2.536	20,439	+0.15(+6.41%)
Dec 06, 2002	2.386	2.386	2.383	2.383	7,197	-0.08(-3.24%)
Dec 05, 2002	2.425	2.463	2.407	2.463	2,303	-0.02(-0.84%)
Dec 04, 2002	2.421	2.484	2.414	2.484	6,621	+0.05(+2.14%)
Dec 03, 2002	2.432	2.432	2.432	2.432	18,424	+0.00(+0.00%)
Dec 02, 2002	2.432	2.432	2.414	2.432	20,727	+0.00(+0.00%)
Nov 29, 2002	2.428	2.432	2.428	2.432	2,878	+0.00(+0.00%)
Nov 27, 2002	2.393	2.432	2.379	2.432	11,803	+0.05(+2.19%)
Nov 26, 2002	2.355	2.379	2.355	2.379	5,469	-0.02(-1.01%)
Nov 25, 2002	2.379	2.404	2.362	2.404	37,713	+0.01(+0.29%)
Nov 22, 2002	2.379	2.532	2.379	2.397	34,258	-0.03(-1.15%)
Nov 21, 2002	2.379	2.425	2.379	2.425	6,909	-0.00(-0.14%)
Nov 20, 2002	2.379	2.438	2.379	2.428	13,818	+0.02(+0.72%)
Nov 19, 2002	2.418	2.418	2.362	2.411	20,152	-0.01(-0.29%)
Nov 18, 2002	2.461	2.518	2.397	2.418	15,833	-0.04(-1.70%)
Nov 15, 2002	2.414	2.498	2.362	2.459	38,001	+0.08(+3.21%)
Nov 14, 2002	2.362	2.404	2.359	2.383	16,985	+0.02(+0.88%)
Nov 13, 2002	2.379	2.379	2.171	2.362	63,335	-0.02(-0.87%)
Nov 12, 2002	2.414	2.414	2.383	2.383	4,318	-0.05(-2.00%)
Nov 11, 2002	2.466	2.466	2.352	2.432	27,925	-0.04(-1.55%)
Nov 08, 2002	2.435	2.470	2.435	2.470	4,318	-0.03(-1.11%)
Nov 07, 2002	2.438	2.498	2.438	2.498	3,166	+0.06(+2.57%)
Nov 06, 2002	2.435	2.435	2.435	2.435	3,742	+0.00(+0.14%)
Nov 05, 2002	2.428	2.432	2.428	2.432	3,742	-0.09(-3.45%)
Nov 04, 2002	2.379	2.518	2.352	2.518	29,940	+0.16(+6.62%)
Nov 01, 2002	2.484	2.484	2.317	2.362	2,303	-0.16(-6.21%)
Oct 31, 2002	2.536	2.536	2.310	2.518	24,182	+0.09(+3.87%)
Oct 30, 2002	2.425	2.425	2.425	2.425	287	+0.01(+0.30%)
Oct 29, 2002	2.417	2.417	2.417	2.417	287	-0.01(-0.59%)
Oct 28, 2002	2.432	2.432	2.411	2.432	23,318	+0.02(+0.86%)
Oct 25, 2002	2.432	2.432	2.411	2.411	24,470	-0.02(-0.86%)
Oct 24, 2002	2.428	2.518	2.428	2.432	26,485	+0.02(+0.72%)
Oct 23, 2002	2.432	2.432	2.279	2.414	18,136	-0.02(-0.71%)
Oct 22, 2002	2.449	2.449	2.432	2.432	27,925	-0.02(-0.71%)
Oct 21, 2002	2.452	2.452	2.449	2.449	6,909	+0.00(+0.00%)
Oct 18, 2002	2.466	2.466	2.449	2.449	6,045	-0.07(-2.76%)
Oct 17, 2002	2.484	2.532	2.484	2.518	40,879	+0.03(+1.40%)
Oct 16, 2002	2.518	2.519	2.466	2.484	16,985	-0.03(-1.38%)
Oct 15, 2002	2.466	2.518	2.466	2.518	11,803	+0.00(+0.01%)
Oct 14, 2002	2.400	2.518	2.397	2.518	29,940	+0.07(+2.82%)
Oct 11, 2002	2.484	2.553	2.397	2.449	43,470	-0.03(-1.40%)
Oct 10, 2002	2.470	2.484	2.258	2.484	97,305	+0.00(+0.00%)
Oct 09, 2002	2.529	2.529	2.484	2.484	12,954	-0.05(-1.79%)
Oct 08, 2002	2.536	2.536	2.529	2.529	11,803	-0.01(-0.41%)
Oct 07, 2002	2.546	2.546	2.536	2.539	24,182	-0.01(-0.27%)
Oct 04, 2002	2.570	2.588	2.518	2.546	22,455	-0.02(-0.68%)
Oct 03, 2002	2.571	2.571	2.564	2.564	7,197	-0.02(-0.94%)
Oct 02, 2002	2.570	2.588	2.557	2.588	11,803	+0.09(+3.47%)
Oct 01, 2002	2.487	2.553	2.487	2.501	23,606	-0.03(-1.35%)
Sep 30, 2002	2.536	2.536	2.484	2.535	11,227	-0.00(-0.00%)
Sep 27, 2002	2.466	2.536	2.466	2.535	23,894	+0.09(+3.53%)
Sep 26, 2002	2.536	2.536	2.418	2.449	32,531	-0.09(-3.42%)
Sep 25, 2002	2.501	2.553	2.501	2.536	16,985	+0.01(+0.27%)
Sep 24, 2002	2.518	2.529	2.518	2.529	19,576	+0.01(+0.42%)
Sep 23, 2002	2.481	2.553	2.466	2.518	10,651	-0.01(-0.54%)
Sep 20, 2002	2.471	2.532	2.466	2.532	14,970	+0.10(+3.98%)
Sep 19, 2002	2.588	2.588	2.435	2.435	10,306,362	-0.12(-4.63%)
Sep 18, 2002	2.553	2.553	2.553	2.553	0	+0.02(+0.68%)
Sep 17, 2002	2.536	2.536	2.536	2.536	0	+0.00(+0.00%)
Sep 16, 2002	2.605	2.605	2.536	2.536	27,349	-0.07(-2.67%)
Sep 13, 2002	2.623	2.623	2.588	2.605	3,454	-0.02(-0.66%)
Sep 12, 2002	2.619	2.623	2.619	2.623	5,469	+0.00(+0.13%)
Sep 11, 2002	2.623	2.623	2.619	2.619	6,045	+0.01(+0.27%)
Sep 10, 2002	2.623	2.623	2.588	2.612	32,243	-0.01(-0.40%)
Sep 09, 2002	2.605	2.623	2.605	2.623	19,576	-0.03(-1.31%)
Sep 06, 2002	2.605	2.657	2.605	2.657	10,076	+0.05(+2.00%)
Sep 05, 2002	2.616	2.616	2.605	2.605	19,000	-0.02(-0.79%)
Sep 04, 2002	2.633	2.633	2.623	2.626	17,273	-0.03(-1.18%)
Sep 03, 2002	2.657	2.657	2.657	2.657	9,500	+0.02(+0.92%)
Aug 30, 2002	2.657	2.657	2.633	2.633	23,894	-0.04(-1.56%)
Aug 29, 2002	2.675	2.675	2.675	2.675	0	+0.00(+0.00%)
Aug 28, 2002	2.675	2.675	2.675	2.675	0	+0.00(+0.00%)
Aug 27, 2002	2.623	2.692	2.623	2.675	57,865	+0.07(+2.67%)
Aug 26, 2002	2.605	2.657	2.605	2.605	14,394	+0.00(+0.00%)
Aug 23, 2002	2.585	2.727	2.585	2.605	15,545	+0.02(+0.81%)
Aug 22, 2002	2.605	2.605	2.584	2.584	42,031	-0.02(-0.80%)
Aug 21, 2002	2.605	2.605	2.605	2.605	5,757	+0.02(+0.81%)
Aug 20, 2002	2.584	2.584	2.584	2.584	2,878	-0.07(-2.74%)
Aug 16, 2002	2.640	2.775	2.605	2.657	7,110,814	+0.02(+0.66%)
Aug 15, 2002	2.691	2.692	2.640	2.640	19,000	-0.02(-0.63%)
Aug 14, 2002	2.657	2.657	2.657	2.657	2,590	+0.00(+0.01%)
Aug 13, 2002	2.589	2.657	2.589	2.657	575,774	+0.07(+2.63%)
Aug 12, 2002	2.553	2.589	2.553	2.589	575	+0.02(+0.70%)
Aug 07, 2002	2.588	2.692	2.570	2.570	20,727	-0.03(-1.33%)
Aug 06, 2002	2.581	2.605	2.570	2.605	22,167	+0.02(+0.96%)
Aug 05, 2002	2.563	2.580	2.563	2.580	777,295	-0.02(-0.79%)
Aug 02, 2002	2.615	2.615	2.539	2.601	21,591	+0.05(+2.02%)
Aug 01, 2002	2.558	2.558	2.546	2.550	5,757	+0.01(+0.41%)
Jul 31, 2002	2.588	2.605	2.539	2.539	2,015	+0.00(+0.14%)
Jul 30, 2002	2.504	2.536	2.504	2.536	8,636	+0.03(+1.39%)
Jul 29, 2002	2.548	2.657	2.501	2.501	36,561	+0.00(+0.14%)
Jul 26, 2002	2.498	2.498	2.498	2.498	3,454	+0.00(+0.00%)
Jul 25, 2002	2.498	2.498	2.498	2.498	863	+0.02(+0.98%)
Jul 24, 2002	2.487	2.498	2.470	2.473	49,804	-0.02(-0.63%)
Jul 23, 2002	2.553	2.553	2.484	2.489	14,682	-0.06(-2.38%)
Jul 22, 2002	2.549	2.550	2.508	2.550	42,895	+0.04(+1.66%)
Jul 19, 2002	2.570	2.588	2.508	2.508	46,061	-0.05(-1.77%)
Jul 17, 2002	2.588	2.605	2.550	2.553	25,621	-0.02(-0.68%)
Jul 12, 2002	2.571	2.571	2.570	2.570	11,515	-0.02(-0.67%)
Jul 11, 2002	2.571	2.588	2.553	2.588	65,062	+0.02(+0.68%)
Jul 10, 2002	2.619	2.619	2.570	2.570	24,758	-0.05(-1.99%)
Jul 09, 2002	2.619	2.640	2.619	2.623	10,363	-0.02(-0.65%)
Jul 08, 2002	2.623	2.640	2.623	2.640	22,167	+0.02(+0.66%)
Jul 05, 2002	2.657	2.675	2.623	2.623	11,515	-0.03(-1.31%)
Jul 04, 2002	2.623	2.692	2.570	2.657	25,621	+0.00(+0.00%)
Jul 03, 2002	2.623	2.692	2.570	2.657	25,621	+0.14(+5.37%)
Jul 02, 2002	2.685	2.685	2.522	2.522	115,442	-0.17(-6.32%)
Jul 01, 2002	2.685	2.692	2.685	2.692	30,516	-0.02(-0.63%)
Jun 28, 2002	2.709	2.709	2.709	2.709	0	+0.00(+0.00%)
Jun 27, 2002	2.709	2.709	2.709	2.709	24,182	+0.02(+0.90%)
Jun 26, 2002	2.744	2.744	2.685	2.685	40,304	-0.04(-1.53%)
Jun 25, 2002	2.744	2.758	2.709	2.727	50,956	+0.02(+0.64%)
Jun 21, 2002	2.692	2.709	2.692	2.709	25,621	+0.02(+0.64%)
Jun 20, 2002	2.713	2.719	2.685	2.692	25,909	-0.02(-0.64%)
Jun 19, 2002	2.709	2.720	2.709	2.709	9,500	+0.00(+0.00%)
Jun 18, 2002	2.685	2.709	2.682	2.709	35,410	+0.03(+1.03%)
Jun 17, 2002	2.709	2.761	2.682	2.682	37,713	-0.09(-3.37%)
Jun 14, 2002	2.779	2.779	2.744	2.775	13,530	+0.03(+1.14%)
Jun 12, 2002	2.744	2.744	2.709	2.744	21,303	+0.07(+2.60%)
Jun 11, 2002	2.675	2.675	2.675	2.675	2,878	-0.07(-2.53%)
Jun 10, 2002	2.709	2.744	2.650	2.744	15,545	-0.03(-1.25%)
Jun 07, 2002	2.727	2.779	2.727	2.779	11,803	+0.07(+2.56%)
Jun 06, 2002	2.640	2.709	2.640	2.709	15,545	+0.07(+2.63%)
Jun 05, 2002	2.640	2.640	2.640	2.640	17,849	-0.02(-0.65%)
May 31, 2002	2.675	2.675	2.657	2.657	4,606	+0.00(+0.00%)
May 28, 2002	2.636	2.675	2.636	2.657	37,137	+0.02(+0.66%)
May 27, 2002	2.643	2.643	2.640	2.640	17,561	+0.00(+0.00%)
May 24, 2002	2.643	2.643	2.640	2.640	17,561	+0.00(+0.00%)
May 23, 2002	2.647	2.647	2.640	2.640	26,485	-0.02(-0.91%)
May 22, 2002	2.643	2.692	2.643	2.664	12,379	+0.04(+1.42%)
May 21, 2002	2.632	2.632	2.626	2.627	4,030	+0.04(+1.36%)
May 20, 2002	2.612	2.612	2.591	2.591	16,985	-0.01(-0.53%)
May 17, 2002	2.596	2.605	2.595	2.605	24,758	+0.02(+0.67%)
May 16, 2002	2.588	2.588	2.546	2.588	15,545	+0.05(+1.78%)
May 15, 2002	2.595	2.595	2.543	2.543	19,288	-0.03(-1.08%)
May 14, 2002	2.588	2.588	2.563	2.570	11,803	+0.02(+0.82%)
May 13, 2002	2.602	2.602	2.550	2.550	67,365	-0.03(-1.21%)
May 10, 2002	2.581	2.581	2.581	2.581	5,757	-0.02(-0.93%)
May 09, 2002	2.661	2.675	2.605	2.605	22,167	-0.03(-1.32%)
May 08, 2002	2.640	2.643	2.618	2.640	23,606	+0.00(+0.00%)
May 07, 2002	2.588	2.640	2.588	2.640	9,212	+0.00(+0.00%)
May 06, 2002	2.557	2.675	2.588	2.640	6,909	+0.09(+3.54%)
May 03, 2002	2.557	2.588	2.550	2.550	18,136	-0.04(-1.48%)
May 02, 2002	2.588	2.588	2.588	2.588	0	+0.00(+0.00%)

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.