Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.431	2.439	2.409	2.419	68,857	+0.02(+0.63%)
Apr 29, 2003	2.425	2.465	2.380	2.404	82,463	-0.03(-1.28%)
Apr 28, 2003	2.420	2.436	2.362	2.435	75,042	-0.01(-0.44%)
Apr 25, 2003	2.411	2.461	2.411	2.446	20,203	+0.02(+0.80%)
Apr 24, 2003	2.424	2.451	2.396	2.426	4,123	+0.02(+0.72%)
Apr 23, 2003	2.392	2.423	2.392	2.409	7,834	+0.01(+0.40%)
Apr 22, 2003	2.415	2.415	2.399	2.399	11,132	+0.01(+0.27%)
Apr 21, 2003	2.377	2.394	2.377	2.393	7,834	-0.02(-0.89%)
Apr 17, 2003	2.490	2.491	2.344	2.415	55,663	-0.04(-1.71%)
Apr 16, 2003	2.367	2.474	2.367	2.457	131,529	+0.09(+3.64%)
Apr 15, 2003	2.305	2.370	2.292	2.370	56,075	+0.08(+3.68%)
Apr 14, 2003	2.298	2.300	2.286	2.286	14,018	+0.01(+0.52%)
Apr 11, 2003	2.274	2.283	2.264	2.274	17,729	-0.00(-0.19%)
Apr 10, 2003	2.264	2.285	2.264	2.279	15,255	+0.02(+0.67%)
Apr 09, 2003	2.289	2.325	2.264	2.264	57,312	-0.00(-0.05%)
Apr 08, 2003	2.350	2.350	2.265	2.265	72,568	-0.09(-3.89%)
Apr 07, 2003	2.311	2.356	2.311	2.356	124,520	+0.03(+1.44%)
Apr 04, 2003	2.371	2.371	2.318	2.323	36,696	-0.05(-2.13%)
Apr 03, 2003	2.368	2.381	2.361	2.374	107,615	+0.01(+0.55%)
Apr 02, 2003	2.332	2.371	2.332	2.361	36,284	+0.01(+0.33%)
Apr 01, 2003	2.272	2.353	2.264	2.353	88,236	+0.09(+3.95%)
Mar 31, 2003	2.249	2.338	2.225	2.264	75,264	+0.02(+0.72%)
Mar 28, 2003	2.266	2.266	2.247	2.247	18,966	-0.04(-1.84%)
Mar 27, 2003	2.259	2.289	2.253	2.289	14,843	+0.03(+1.38%)
Mar 26, 2003	2.268	2.280	2.258	2.258	20,615	-0.02(-0.95%)
Mar 25, 2003	2.226	2.288	2.212	2.280	64,734	+0.06(+2.92%)
Mar 24, 2003	2.197	2.228	2.190	2.215	11,132	+0.02(+1.08%)
Mar 21, 2003	2.199	2.208	2.177	2.191	78,752	+0.00(+0.20%)
Mar 20, 2003	2.308	2.308	2.171	2.187	123,291	-0.13(-5.63%)
Mar 19, 2003	2.324	2.339	2.304	2.318	19,791	+0.01(+0.47%)
Mar 18, 2003	2.320	2.350	2.298	2.307	67,208	+0.00(+0.00%)
Mar 17, 2003	2.295	2.307	2.287	2.307	24,739	+0.03(+1.13%)
Mar 14, 2003	2.220	2.293	2.199	2.281	64,321	+0.07(+3.22%)
Mar 13, 2003	2.154	2.210	2.154	2.210	36,696	+0.02(+1.14%)
Mar 12, 2003	2.154	2.185	2.136	2.185	23,089	+0.03(+1.40%)
Mar 11, 2003	2.136	2.167	2.136	2.155	6,184	+0.02(+0.71%)
Mar 10, 2003	2.156	2.156	2.129	2.140	11,957	-0.02(-0.80%)
Mar 07, 2003	2.116	2.194	2.116	2.157	28,450	+0.01(+0.35%)
Mar 06, 2003	2.136	2.167	2.118	2.149	33,810	-0.01(-0.30%)
Mar 05, 2003	2.092	2.156	2.092	2.156	37,108	+0.06(+2.98%)
Mar 04, 2003	2.098	2.161	2.090	2.093	24,739	-0.01(-0.71%)
Mar 03, 2003	2.187	2.187	2.100	2.108	16,080	-0.08(-3.60%)
Feb 28, 2003	2.241	2.284	2.187	2.187	64,321	-0.09(-4.07%)
Feb 27, 2003	2.150	2.280	2.150	2.280	107,615	+0.15(+6.82%)
Feb 26, 2003	2.163	2.163	2.126	2.134	35,047	-0.02(-1.00%)
Feb 25, 2003	2.109	2.161	2.109	2.156	48,241	+0.02(+0.91%)
Feb 24, 2003	2.148	2.148	2.097	2.136	42,468	+0.01(+0.41%)
Feb 21, 2003	2.107	2.128	2.107	2.128	7,834	+0.00(+0.15%)
Feb 20, 2003	2.129	2.129	2.115	2.125	5,360	-0.01(-0.45%)
Feb 19, 2003	2.169	2.169	2.134	2.134	10,307	-0.02(-1.14%)
Feb 18, 2003	2.172	2.172	2.123	2.159	20,615	+0.00(+0.09%)
Feb 14, 2003	2.142	2.162	2.142	2.157	3,298	-0.01(-0.24%)
Feb 13, 2003	2.062	2.162	2.019	2.162	64,321	+0.09(+4.21%)
Feb 12, 2003	2.037	2.145	2.037	2.075	94,421	-0.02(-0.82%)
Feb 11, 2003	1.959	2.139	1.959	2.092	61,435	+0.10(+4.81%)
Feb 10, 2003	1.978	2.000	1.956	1.996	78,340	+0.02(+0.87%)
Feb 07, 2003	1.979	1.994	1.963	1.979	23,914	-0.01(-0.65%)
Feb 06, 2003	2.003	2.021	1.973	1.992	90,297	-0.01(-0.53%)
Feb 05, 2003	1.951	2.003	1.929	2.003	54,426	+0.02(+1.19%)
Feb 04, 2003	2.030	2.030	1.968	1.979	119,572	-0.06(-3.01%)
Feb 03, 2003	1.967	2.042	1.967	2.040	16,492	+0.01(+0.53%)
Jan 31, 2003	2.016	2.031	1.994	2.030	61,847	+0.04(+2.00%)
Jan 30, 2003	1.979	2.015	1.989	1.990	28,037	+0.01(+0.33%)
Jan 29, 2003	1.950	1.983	1.946	1.983	105,553	+0.02(+0.93%)
Jan 28, 2003	1.913	1.967	1.913	1.965	26,388	+0.05(+2.65%)
Jan 27, 2003	1.919	1.945	1.913	1.914	21,028	-0.02(-0.84%)
Jan 24, 2003	1.940	1.949	1.887	1.931	63,909	-0.02(-1.27%)
Jan 23, 2003	1.940	1.973	1.940	1.955	27,213	+0.01(+0.50%)
Jan 22, 2003	1.941	2.005	1.940	1.946	197,500	+0.00(+0.11%)
Jan 21, 2003	1.963	1.966	1.937	1.943	304,291	+0.02(+1.29%)
Jan 17, 2003	1.947	1.947	1.887	1.919	122,046	-0.01(-0.50%)
Jan 16, 2003	1.919	1.940	1.886	1.928	43,705	-0.01(-0.77%)
Jan 15, 2003	1.946	1.950	1.924	1.943	25,151	+0.00(+0.10%)
Jan 14, 2003	1.941	1.964	1.929	1.941	93,184	-0.00(-0.15%)
Jan 13, 2003	1.994	1.994	1.933	1.944	60,198	-0.02(-0.89%)
Jan 10, 2003	1.929	1.989	1.929	1.962	72,980	+0.02(+0.83%)
Jan 09, 2003	1.871	1.953	1.871	1.946	28,037	+0.04(+1.92%)
Jan 08, 2003	1.904	1.927	1.876	1.909	23,089	-0.04(-1.88%)
Jan 07, 2003	1.929	1.946	1.866	1.946	72,980	+0.03(+1.75%)
Jan 06, 2003	1.854	1.929	1.822	1.912	79,989	+0.05(+2.54%)
Jan 03, 2003	1.849	1.867	1.835	1.865	77,928	+0.02(+1.05%)
Jan 02, 2003	1.791	1.845	1.791	1.845	30,511	+0.02(+1.30%)
Dec 31, 2002	1.742	1.795	1.728	1.822	115,449	+0.07(+3.81%)
Dec 30, 2002	1.742	1.788	1.742	1.755	30,099	-0.03(-1.81%)
Dec 27, 2002	1.702	1.822	1.702	1.787	79,165	-0.04(-2.36%)
Dec 26, 2002	1.831	1.831	1.761	1.830	6,597	+0.02(+1.13%)
Dec 24, 2002	1.813	1.816	1.799	1.810	13,194	+0.00(+0.24%)
Dec 23, 2002	1.831	1.809	1.725	1.806	45,355	+0.04(+2.26%)
Dec 20, 2002	1.831	1.832	1.725	1.766	206,984	-0.05(-2.79%)
Dec 19, 2002	1.799	1.816	1.799	1.816	23,914	+0.03(+1.57%)
Dec 18, 2002	1.788	1.788	1.788	1.788	2,061	-0.02(-0.84%)
Dec 17, 2002	1.823	1.832	1.799	1.803	13,606	-0.03(-1.53%)
Dec 16, 2002	1.831	1.832	1.806	1.831	43,293	+0.02(+1.37%)
Dec 13, 2002	1.791	1.832	1.789	1.807	46,592	-0.02(-1.24%)
Dec 12, 2002	1.825	1.860	1.792	1.829	8,658	-0.03(-1.57%)
Dec 11, 2002	1.864	1.865	1.799	1.858	7,834	+0.01(+0.35%)
Dec 10, 2002	1.807	1.864	1.795	1.852	11,957	+0.04(+2.38%)
Dec 09, 2002	1.822	1.919	1.807	1.809	16,492	-0.04(-2.16%)
Dec 06, 2002	1.876	1.889	1.832	1.849	26,800	-0.04(-2.06%)
Dec 05, 2002	1.903	1.903	1.878	1.887	7,421	-0.05(-2.51%)
Dec 04, 2002	1.939	1.940	1.911	1.936	7,009	-0.00(-0.11%)
Dec 03, 2002	1.940	1.940	1.903	1.938	13,606	+0.02(+1.12%)
Dec 02, 2002	1.940	1.940	1.900	1.917	52,776	-0.02(-0.78%)
Nov 29, 2002	1.907	1.943	1.898	1.932	28,037	+0.03(+1.42%)
Nov 27, 2002	1.797	1.905	1.758	1.905	73,392	+0.12(+6.45%)
Nov 26, 2002	1.854	1.854	1.740	1.789	164,927	-0.09(-4.87%)
Nov 25, 2002	1.868	1.894	1.843	1.881	374,385	+0.01(+0.63%)
Nov 22, 2002	1.865	1.876	1.859	1.869	40,407	+0.00(+0.23%)
Nov 21, 2002	1.868	1.870	1.859	1.865	39,170	-0.01(-0.57%)
Nov 20, 2002	1.870	1.876	1.859	1.876	49,478	+0.01(+0.57%)
Nov 19, 2002	1.878	1.887	1.865	1.865	67,620	-0.01(-0.45%)
Nov 18, 2002	1.946	1.949	1.860	1.873	91,534	-0.06(-3.34%)
Nov 15, 2002	1.975	1.975	1.935	1.938	96,070	+0.00(+0.17%)
Nov 14, 2002	1.946	2.005	1.917	1.935	165,339	+0.01(+0.28%)
Nov 13, 2002	1.935	1.935	1.924	1.929	8,658	-0.01(-0.38%)
Nov 12, 2002	1.923	1.968	1.923	1.937	25,976	+0.04(+2.10%)
Nov 11, 2002	1.886	1.925	1.886	1.897	4,535	-0.03(-1.51%)
Nov 08, 2002	1.917	1.926	1.870	1.926	10,307	+0.04(+2.11%)
Nov 07, 2002	1.877	1.918	1.865	1.886	50,302	-0.01(-0.28%)
Nov 06, 2002	1.886	1.929	1.886	1.892	21,440	-0.00(-0.18%)
Nov 05, 2002	1.929	1.935	1.886	1.895	190,079	-0.04(-2.16%)
Nov 04, 2002	1.914	1.983	1.914	1.937	42,881	-0.05(-2.50%)
Nov 01, 2002	1.940	1.990	1.913	1.987	60,610	+0.07(+3.83%)
Oct 31, 2002	1.913	1.919	1.909	1.913	35,871	-0.01(-0.28%)
Oct 30, 2002	1.889	1.960	1.889	1.919	51,127	-0.01(-0.34%)
Oct 29, 2002	1.892	1.925	1.886	1.925	59,373	+0.02(+1.31%)
Oct 28, 2002	1.897	1.913	1.886	1.900	42,468	+0.00(+0.17%)
Oct 25, 2002	1.907	1.913	1.886	1.897	56,487	-0.02(-0.85%)
Oct 24, 2002	1.886	1.924	1.843	1.913	53,601	+0.02(+0.85%)
Oct 23, 2002	1.886	1.908	1.886	1.897	20,203	+0.01(+0.51%)
Oct 22, 2002	1.887	1.887	1.887	1.887	824	-0.05(-2.72%)
Oct 21, 2002	1.887	1.943	1.887	1.940	9,223	-0.00(-0.22%)
Oct 18, 2002	1.961	1.986	1.897	1.945	14,843	-0.02(-0.82%)
Oct 17, 2002	1.983	1.983	1.951	1.961	22,677	+0.03(+1.61%)
Oct 16, 2002	1.893	1.996	1.892	1.929	133,179	-0.02(-1.05%)
Oct 15, 2002	1.940	1.969	1.901	1.950	23,502	+0.06(+3.37%)
Oct 14, 2002	1.843	1.886	1.843	1.886	3,504,712	+0.05(+2.88%)
Oct 11, 2002	1.896	1.900	1.833	1.834	89,885	-0.07(-3.57%)
Oct 10, 2002	1.912	1.913	1.881	1.901	50,302	+0.06(+3.10%)
Oct 09, 2002	1.897	1.924	1.844	1.844	37,108	-0.10(-5.31%)
Oct 08, 2002	1.871	1.951	1.870	1.948	27,213	+0.04(+2.27%)
Oct 07, 2002	1.976	1.976	1.901	1.905	6,597	+0.01(+0.74%)
Oct 04, 2002	2.034	2.034	1.844	1.891	34,218	-0.02(-1.19%)
Oct 03, 2002	1.940	1.951	1.877	1.913	92,635	-0.01(-0.61%)
Oct 02, 2002	1.967	1.967	1.925	1.925	42,056	-0.12(-5.90%)
Oct 01, 2002	1.861	2.047	1.822	2.046	59,155	+0.12(+6.27%)
Sep 30, 2002	1.864	1.925	1.864	1.925	21,852	+0.03(+1.48%)
Sep 27, 2002	1.918	1.929	1.894	1.897	27,625	-0.02(-0.79%)
Sep 26, 2002	1.873	1.929	1.860	1.912	10,060	+0.05(+2.49%)
Sep 25, 2002	1.844	1.908	1.836	1.866	44,530	+0.06(+3.16%)
Sep 24, 2002	1.918	1.937	1.809	1.809	76,279	-0.09(-4.66%)
Sep 23, 2002	1.935	1.953	1.897	1.897	91,806	-0.05(-2.76%)
Sep 20, 2002	2.102	2.107	1.941	1.951	112,497	+0.02(+1.00%)
Sep 19, 2002	1.940	1.943	1.932	1.932	351,708	-0.00(-0.17%)
Sep 18, 2002	1.935	1.940	1.914	1.935	16,492	+0.00(+0.00%)
Sep 17, 2002	1.939	1.953	1.931	1.935	19,791	-0.01(-0.44%)
Sep 16, 2002	1.987	2.016	1.934	1.943	18,142	-0.04(-2.06%)
Sep 13, 2002	1.951	1.987	1.939	1.984	7,009	+0.03(+1.71%)
Sep 12, 2002	1.983	1.983	1.951	1.951	27,485	-0.06(-3.16%)
Sep 11, 2002	1.994	2.037	1.951	2.015	50,715	+0.07(+3.83%)
Sep 10, 2002	1.940	1.994	1.917	1.940	7,421	-0.06(-3.23%)
Sep 09, 2002	1.994	2.048	1.946	2.005	65,146	+0.09(+4.73%)
Sep 06, 2002	1.994	2.060	1.914	1.914	44,942	-0.06(-2.85%)
Sep 05, 2002	2.079	2.083	1.887	1.970	86,174	-0.08(-4.09%)
Sep 04, 2002	2.000	2.088	2.000	2.055	1,195,725	+0.03(+1.38%)
Sep 03, 2002	2.075	2.113	1.887	2.026	42,056	+0.08(+3.87%)
Aug 30, 2002	1.928	2.005	1.928	1.951	11,132	-0.05(-2.43%)
Aug 29, 2002	1.892	2.075	1.892	2.000	43,705	+0.11(+5.94%)
Aug 28, 2002	2.017	2.017	1.887	1.887	30,511	-0.14(-6.71%)
Aug 27, 2002	1.940	2.069	1.940	2.023	175,235	+0.08(+4.28%)
Aug 26, 2002	1.806	1.993	1.806	1.940	278,727	+0.09(+4.59%)
Aug 23, 2002	1.920	1.920	1.807	1.855	24,326	-0.08(-3.96%)
Aug 22, 2002	1.854	1.891	1.854	1.932	40,819	+0.13(+7.31%)
Aug 21, 2002	1.756	1.838	1.752	1.800	111,738	+0.04(+2.52%)
Aug 20, 2002	1.772	1.772	1.752	1.756	79,961	-0.01(-0.49%)
Aug 16, 2002	1.838	1.871	1.740	1.765	47,004	-0.01(-0.72%)
Aug 15, 2002	1.753	1.779	1.753	1.777	28,450	+0.05(+2.67%)
Aug 14, 2002	1.809	1.809	1.663	1.731	81,639	-0.09(-4.86%)
Aug 13, 2002	1.865	1.907	1.820	1.820	9,825	-0.08(-4.09%)
Aug 12, 2002	1.956	1.956	1.878	1.897	15,255	-0.06(-3.08%)
Aug 07, 2002	2.039	2.066	1.958	1.958	32,573	-0.06(-3.09%)
Aug 06, 2002	2.140	2.140	2.005	2.020	16,080	-0.02(-0.85%)
Aug 05, 2002	2.092	2.103	2.036	2.037	54,013	-0.05(-2.58%)
Aug 02, 2002	2.086	2.150	2.048	2.091	121,221	+0.00(+0.10%)
Aug 01, 2002	2.129	2.164	2.087	2.089	30,099	+0.04(+2.05%)
Jul 31, 2002	2.166	2.166	2.047	2.047	91,270	-0.11(-5.05%)
Jul 30, 2002	2.126	2.156	2.107	2.156	14,018	+0.00(+0.00%)
Jul 29, 2002	2.095	2.156	2.044	2.156	65,558	+0.06(+2.93%)
Jul 26, 2002	2.091	2.094	1.982	2.094	51,127	+0.03(+1.46%)
Jul 25, 2002	1.887	2.135	1.876	2.064	113,387	+0.15(+7.95%)
Jul 24, 2002	1.722	1.913	1.679	1.912	158,004	+0.16(+9.37%)
Jul 23, 2002	1.910	1.913	1.735	1.748	89,885	-0.16(-8.36%)
Jul 22, 2002	1.994	1.994	1.887	1.908	25,563	-0.05(-2.32%)
Jul 19, 2002	1.904	1.987	1.904	1.953	85,762	-0.05(-2.32%)
Jul 17, 2002	2.014	2.014	1.973	2.000	54,013	-0.02(-0.85%)
Jul 12, 2002	2.043	2.111	2.016	2.017	74,629	-0.02(-1.01%)
Jul 11, 2002	1.949	2.037	1.932	2.037	54,838	+0.07(+3.56%)
Jul 10, 2002	2.123	2.123	1.962	1.967	69,681	-0.10(-4.95%)
Jul 09, 2002	2.177	2.177	2.070	2.070	57,312	-0.11(-4.95%)
Jul 08, 2002	2.284	2.284	2.177	2.177	56,900	-0.11(-4.67%)
Jul 05, 2002	2.200	2.284	2.194	2.284	43,705	+0.11(+5.00%)
Jul 04, 2002	2.200	2.200	2.156	2.175	49,890	+0.00(+0.00%)
Jul 03, 2002	2.200	2.200	2.156	2.175	49,890	+0.02(+0.90%)
Jul 02, 2002	2.249	2.305	2.156	2.156	86,174	-0.11(-4.99%)
Jul 01, 2002	2.336	2.347	2.250	2.269	208,221	-0.18(-7.47%)
Jun 28, 2002	2.451	2.477	2.325	2.452	1,174,284	+0.04(+1.57%)
Jun 27, 2002	2.458	2.458	2.414	2.414	121,634	-0.04(-1.67%)
Jun 26, 2002	2.374	2.463	2.370	2.455	91,122	+0.06(+2.66%)
Jun 25, 2002	2.398	2.420	2.374	2.392	56,487	-0.03(-1.11%)
Jun 21, 2002	2.374	2.419	2.374	2.419	42,468	+0.05(+1.91%)
Jun 20, 2002	2.409	2.413	2.374	2.374	54,838	-0.01(-0.36%)
Jun 19, 2002	2.425	2.425	2.382	2.382	31,336	-0.03(-1.21%)
Jun 18, 2002	2.468	2.478	2.382	2.411	26,800	-0.06(-2.57%)
Jun 17, 2002	2.452	2.475	2.475	2.475	239,145	+0.03(+1.37%)
Jun 14, 2002	2.415	2.447	2.413	2.441	91,947	+0.03(+1.12%)
Jun 12, 2002	2.420	2.435	2.391	2.415	32,573	-0.01(-0.44%)
Jun 11, 2002	2.455	2.455	2.415	2.425	41,644	-0.02(-0.71%)
Jun 10, 2002	2.425	2.458	2.388	2.443	101,842	+0.02(+0.71%)
Jun 07, 2002	2.364	2.425	2.364	2.425	84,113	+0.06(+2.74%)
Jun 06, 2002	2.320	2.365	2.318	2.361	173,586	+0.04(+1.58%)
Jun 05, 2002	2.319	2.338	2.318	2.324	61,847	-0.04(-1.78%)
May 31, 2002	2.413	2.413	2.344	2.366	62,260	-0.07(-2.88%)
May 28, 2002	2.456	2.456	2.383	2.436	22,677	-0.01(-0.40%)
May 27, 2002	2.443	2.474	2.436	2.446	36,696	+0.00(+0.00%)
May 24, 2002	2.443	2.474	2.436	2.446	36,696	-0.01(-0.26%)
May 23, 2002	2.436	2.452	2.431	2.452	65,146	+0.01(+0.22%)
May 22, 2002	2.324	2.459	2.324	2.447	233,372	+0.10(+4.37%)
May 21, 2002	2.334	2.371	2.318	2.344	263,471	+0.01(+0.46%)
May 20, 2002	2.458	2.458	2.296	2.334	457,674	-0.09(-3.78%)
May 17, 2002	2.419	2.512	2.351	2.425	303,054	+0.02(+0.76%)
May 16, 2002	2.173	2.407	2.145	2.407	420,977	+0.22(+10.27%)
May 15, 2002	2.146	2.204	2.119	2.183	38,345	+0.03(+1.24%)
May 14, 2002	2.113	2.177	2.113	2.156	46,592	+0.01(+0.51%)
May 13, 2002	2.156	2.157	2.140	2.145	81,639	-0.02(-0.80%)
May 10, 2002	2.164	2.164	2.156	2.162	40,407	+0.01(+0.25%)
May 09, 2002	2.178	2.203	2.157	2.157	22,265	-0.01(-0.50%)
May 08, 2002	2.169	2.182	2.168	2.168	104,316	-0.04(-1.90%)
May 07, 2002	2.156	2.226	2.156	2.210	32,160	+0.05(+2.50%)
May 06, 2002	2.153	2.188	2.153	2.156	56,075	+0.00(+0.00%)
May 03, 2002	2.181	2.181	2.156	2.156	67,208	-0.02(-0.99%)
May 02, 2002	2.131	2.182	2.086	2.177	18,142	+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.