Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.589	7.711	7.589	7.705	313,182	+0.12(+1.53%)
Apr 29, 2003	7.481	7.708	7.475	7.589	399,207	+0.13(+1.76%)
Apr 28, 2003	7.306	7.478	7.303	7.458	415,672	+0.15(+2.04%)
Apr 25, 2003	7.356	7.356	7.297	7.309	89,384	-0.03(-0.37%)
Apr 24, 2003	7.401	7.461	7.336	7.336	200,275	-0.10(-1.28%)
Apr 23, 2003	7.321	7.434	7.291	7.431	124,332	+0.12(+1.59%)
Apr 22, 2003	7.133	7.365	7.121	7.315	227,158	+0.18(+2.54%)
Apr 21, 2003	7.237	7.240	7.112	7.133	195,571	-0.12(-1.68%)
Apr 17, 2003	7.306	7.306	7.252	7.255	123,660	-0.04(-0.53%)
Apr 16, 2003	7.291	7.350	7.202	7.294	347,121	+0.03(+0.45%)
Apr 15, 2003	7.300	7.300	7.181	7.261	345,105	-0.04(-0.53%)
Apr 14, 2003	6.993	7.350	6.993	7.300	480,526	+0.32(+4.65%)
Apr 11, 2003	7.053	7.059	6.955	6.976	110,218	-0.05(-0.76%)
Apr 10, 2003	7.023	7.092	6.993	7.029	184,818	+0.02(+0.25%)
Apr 09, 2003	7.187	7.187	6.978	7.011	183,473	-0.18(-2.44%)
Apr 08, 2003	7.202	7.217	7.083	7.187	313,854	+0.01(+0.12%)
Apr 07, 2003	7.008	7.362	7.008	7.178	744,648	+0.17(+2.42%)
Apr 04, 2003	6.993	7.083	6.990	7.008	238,583	+0.04(+0.51%)
Apr 03, 2003	6.993	7.011	6.910	6.973	331,664	+0.01(+0.09%)
Apr 02, 2003	6.964	7.077	6.943	6.967	347,794	+0.00(+0.04%)
Apr 01, 2003	6.978	6.990	6.928	6.964	312,510	-0.04(-0.51%)
Mar 31, 2003	6.934	7.080	6.904	6.999	207,332	+0.07(+0.94%)
Mar 28, 2003	6.934	6.970	6.916	6.934	140,125	-0.03(-0.43%)
Mar 27, 2003	6.871	6.993	6.788	6.964	274,538	+0.06(+0.86%)
Mar 26, 2003	6.993	6.993	6.886	6.904	183,809	-0.13(-1.82%)
Mar 25, 2003	6.934	7.047	6.919	7.032	280,587	+0.10(+1.42%)
Mar 24, 2003	7.077	7.077	6.833	6.934	262,441	-0.18(-2.59%)
Mar 21, 2003	6.949	7.142	6.949	7.118	320,239	+0.13(+1.92%)
Mar 20, 2003	6.874	7.023	6.818	6.984	262,777	+0.05(+0.77%)
Mar 19, 2003	6.845	6.931	6.845	6.931	425,081	+0.07(+0.95%)
Mar 18, 2003	6.871	6.901	6.815	6.865	642,158	+0.02(+0.30%)
Mar 17, 2003	6.598	6.880	6.598	6.845	463,389	+0.24(+3.70%)
Mar 14, 2003	6.583	6.690	6.517	6.601	257,065	+0.04(+0.54%)
Mar 13, 2003	6.398	6.726	6.398	6.565	388,790	+0.20(+3.08%)
Mar 12, 2003	6.711	6.711	6.342	6.368	517,154	-0.42(-6.18%)
Mar 11, 2003	6.833	6.842	6.711	6.788	659,632	-0.07(-0.96%)
Mar 10, 2003	6.785	6.940	6.770	6.854	354,178	+0.07(+1.01%)
Mar 07, 2003	6.740	6.824	6.737	6.785	264,121	+0.04(+0.66%)
Mar 06, 2003	6.678	6.812	6.639	6.740	692,899	+0.04(+0.67%)
Mar 05, 2003	6.633	6.696	6.604	6.696	310,158	+0.06(+0.90%)
Mar 04, 2003	6.517	6.681	6.487	6.636	286,972	+0.09(+1.36%)
Mar 03, 2003	6.577	6.633	6.505	6.547	242,279	-0.03(-0.45%)
Feb 28, 2003	6.660	6.687	6.574	6.577	206,660	-0.11(-1.69%)
Feb 27, 2003	6.547	6.693	6.523	6.690	281,595	+0.14(+2.09%)
Feb 26, 2003	6.666	6.666	6.520	6.553	312,174	-0.11(-1.70%)
Feb 25, 2003	6.696	6.696	6.592	6.666	279,243	-0.07(-1.10%)
Feb 24, 2003	6.708	6.740	6.595	6.740	271,850	+0.03(+0.40%)
Feb 21, 2003	6.660	6.740	6.583	6.714	186,162	+0.05(+0.80%)
Feb 20, 2003	6.592	6.675	6.535	6.660	222,789	+0.08(+1.27%)
Feb 19, 2003	6.589	6.606	6.547	6.577	122,988	-0.02(-0.36%)
Feb 18, 2003	6.606	6.609	6.490	6.601	220,101	-0.04(-0.54%)
Feb 14, 2003	6.606	6.636	6.535	6.636	237,575	+0.01(+0.09%)
Feb 13, 2003	6.666	6.666	6.511	6.630	120,299	-0.04(-0.54%)
Feb 12, 2003	6.636	6.666	6.592	6.666	150,206	+0.01(+0.09%)
Feb 11, 2003	6.606	6.755	6.592	6.660	307,470	+0.10(+1.50%)
Feb 10, 2003	6.517	6.586	6.351	6.562	208,340	+0.05(+0.73%)
Feb 07, 2003	6.365	6.592	6.309	6.514	416,008	+0.18(+2.77%)
Feb 06, 2003	6.547	6.547	6.339	6.339	247,656	-0.20(-3.09%)
Feb 05, 2003	6.761	6.764	6.517	6.541	260,425	-0.22(-3.26%)
Feb 04, 2003	6.532	6.785	6.532	6.761	346,449	+0.22(+3.32%)
Feb 03, 2003	6.874	6.901	6.487	6.544	580,328	-0.37(-5.34%)
Jan 31, 2003	6.711	6.990	6.711	6.913	530,259	+0.19(+2.79%)
Jan 30, 2003	6.696	6.767	6.624	6.726	531,603	+0.17(+2.63%)
Jan 29, 2003	6.458	6.553	6.401	6.553	364,931	+0.06(+0.92%)
Jan 28, 2003	6.303	6.508	6.303	6.493	347,457	+0.21(+3.36%)
Jan 27, 2003	6.359	6.368	6.249	6.282	188,514	-0.09(-1.36%)
Jan 24, 2003	6.428	6.428	6.324	6.368	378,036	-0.08(-1.20%)
Jan 23, 2003	6.354	6.473	6.297	6.446	384,421	+0.08(+1.31%)
Jan 22, 2003	6.428	6.455	6.359	6.362	326,623	-0.07(-1.06%)
Jan 21, 2003	6.315	6.487	6.294	6.431	647,535	+0.12(+1.84%)
Jan 17, 2003	6.258	6.365	6.130	6.315	329,648	+0.06(+0.90%)
Jan 16, 2003	6.220	6.309	6.175	6.258	191,202	+0.06(+0.91%)
Jan 15, 2003	6.205	6.217	6.104	6.202	340,737	-0.02(-0.38%)
Jan 14, 2003	6.145	6.243	6.145	6.226	383,749	+0.07(+1.11%)
Jan 13, 2003	5.952	6.196	5.952	6.157	338,721	-0.04(-0.62%)
Jan 10, 2003	6.145	6.214	6.145	6.196	146,174	+0.02(+0.39%)
Jan 09, 2003	6.145	6.202	6.145	6.172	196,915	+0.01(+0.19%)
Jan 08, 2003	6.175	6.202	6.107	6.160	153,903	-0.06(-0.91%)
Jan 07, 2003	6.297	6.321	6.217	6.217	473,806	-0.09(-1.42%)
Jan 06, 2003	6.220	6.339	6.220	6.306	438,858	+0.09(+1.48%)
Jan 03, 2003	6.237	6.249	6.124	6.214	163,648	-0.03(-0.43%)
Jan 02, 2003	6.249	6.318	6.160	6.240	286,299	-0.01(-0.14%)
Dec 31, 2002	6.136	6.249	6.071	6.249	365,267	+0.06(+0.96%)
Dec 30, 2002	6.291	6.291	6.133	6.190	363,923	-0.07(-1.05%)
Dec 27, 2002	6.255	6.261	6.154	6.255	359,891	-0.01(-0.10%)
Dec 26, 2002	6.291	6.291	6.220	6.261	472,462	-0.02(-0.33%)
Dec 24, 2002	6.258	6.321	6.258	6.282	38,643	+0.00(+0.05%)
Dec 23, 2002	6.249	6.309	6.249	6.279	609,227	+0.02(+0.29%)
Dec 20, 2002	6.124	6.321	6.110	6.261	959,709	+0.14(+2.28%)
Dec 19, 2002	6.059	6.124	6.059	6.121	245,303	+0.08(+1.38%)
Dec 18, 2002	6.068	6.101	6.017	6.038	205,316	-0.03(-0.49%)
Dec 17, 2002	6.011	6.086	5.907	6.068	156,591	+0.03(+0.44%)
Dec 16, 2002	5.889	6.041	5.889	6.041	106,858	+0.15(+2.47%)
Dec 13, 2002	5.922	5.949	5.889	5.895	81,992	-0.05(-0.90%)
Dec 12, 2002	5.982	6.136	5.937	5.949	177,761	-0.00(-0.05%)
Dec 11, 2002	5.922	5.952	5.883	5.952	300,749	+0.00(+0.00%)
Dec 10, 2002	5.824	5.979	5.824	5.952	436,842	+0.13(+2.20%)
Dec 09, 2002	5.892	5.919	5.824	5.824	148,190	-0.06(-0.96%)
Dec 06, 2002	5.863	5.877	5.842	5.880	229,510	+0.02(+0.30%)
Dec 05, 2002	5.889	5.922	5.839	5.863	184,146	-0.03(-0.51%)
Dec 04, 2002	5.877	5.919	5.806	5.892	255,048	+0.01(+0.25%)
Dec 03, 2002	5.880	5.949	5.877	5.877	155,583	-0.04(-0.60%)
Dec 02, 2002	5.907	6.086	5.877	5.913	232,870	-0.01(-0.15%)
Nov 29, 2002	5.898	5.934	5.877	5.922	180,113	+0.04(+0.66%)
Nov 27, 2002	5.877	5.993	5.871	5.883	299,741	-0.01(-0.10%)
Nov 26, 2002	5.949	5.970	5.833	5.889	376,356	-0.06(-1.05%)
Nov 25, 2002	5.773	6.011	5.767	5.952	434,154	+0.16(+2.77%)
Nov 22, 2002	5.732	5.904	5.684	5.791	184,146	+0.06(+1.09%)
Nov 21, 2002	5.773	5.791	5.699	5.729	371,316	-0.05(-0.88%)
Nov 20, 2002	5.922	5.946	5.758	5.779	230,182	-0.08(-1.42%)
Nov 19, 2002	5.824	5.922	5.773	5.863	468,429	+0.04(+0.61%)
Nov 18, 2002	5.809	5.863	5.773	5.827	699,956	+0.02(+0.31%)
Nov 15, 2002	5.610	5.874	5.589	5.809	330,656	+0.18(+3.28%)
Nov 14, 2002	5.494	5.651	5.434	5.624	512,786	+0.24(+4.42%)
Nov 13, 2002	5.193	5.479	5.193	5.386	679,122	+0.20(+3.84%)
Nov 12, 2002	5.092	5.187	5.089	5.187	538,324	+0.11(+2.23%)
Nov 11, 2002	5.178	5.431	5.074	5.074	388,790	-0.11(-2.12%)
Nov 08, 2002	4.985	5.229	4.895	5.184	5,745,489	+0.24(+4.94%)
Nov 07, 2002	4.910	4.940	4.886	4.940	486,911	-0.04(-0.84%)
Nov 06, 2002	4.910	5.008	4.880	4.982	133,069	+0.10(+2.07%)
Nov 05, 2002	4.970	4.970	4.747	4.880	317,887	-0.10(-2.03%)
Nov 04, 2002	5.133	5.145	4.970	4.982	93,417	-0.15(-2.96%)
Nov 01, 2002	4.955	5.178	4.955	5.133	101,145	+0.15(+2.99%)
Oct 31, 2002	5.000	5.059	4.970	4.985	187,842	-0.01(-0.30%)
Oct 30, 2002	4.851	5.056	4.851	5.000	75,271	+0.12(+2.44%)
Oct 29, 2002	4.714	4.880	4.681	4.880	103,498	+0.18(+3.93%)
Oct 28, 2002	4.815	4.821	4.675	4.696	29,906	-0.15(-3.07%)
Oct 25, 2002	4.815	4.851	4.761	4.845	101,817	+0.01(+0.18%)
Oct 24, 2002	4.892	4.895	4.803	4.836	64,518	-0.05(-1.10%)
Oct 23, 2002	4.925	4.934	4.791	4.889	107,866	-0.01(-0.18%)
Oct 22, 2002	4.970	4.970	4.880	4.898	51,413	-0.13(-2.60%)
Oct 21, 2002	4.910	5.044	4.866	5.029	109,546	+0.09(+1.81%)
Oct 18, 2002	5.011	5.047	4.940	4.940	51,076	-0.04(-0.84%)
Oct 17, 2002	5.029	5.059	4.925	4.982	208,340	+0.01(+0.12%)
Oct 16, 2002	5.029	5.035	4.910	4.976	66,534	-0.03(-0.59%)
Oct 15, 2002	4.880	5.059	4.824	5.005	200,611	+0.12(+2.44%)
Oct 14, 2002	4.991	4.991	4.821	4.886	86,024	-0.08(-1.68%)
Oct 11, 2002	4.916	5.029	4.880	4.970	159,615	+0.03(+0.66%)
Oct 10, 2002	4.848	4.988	4.848	4.937	247,992	+0.09(+1.84%)
Oct 09, 2002	4.910	4.928	4.848	4.848	94,089	-0.06(-1.27%)
Oct 08, 2002	4.875	4.970	4.851	4.910	213,380	+0.03(+0.67%)
Oct 07, 2002	5.044	5.044	4.866	4.878	59,477	-0.14(-2.73%)
Oct 04, 2002	5.029	5.077	5.000	5.014	34,947	-0.06(-1.23%)
Oct 03, 2002	4.973	5.089	4.973	5.077	29,570	+0.08(+1.55%)
Oct 02, 2002	5.148	5.178	5.000	5.000	76,615	-0.13(-2.50%)
Oct 01, 2002	5.053	5.208	4.970	5.127	123,324	+0.10(+1.95%)
Sep 30, 2002	5.032	5.032	4.878	5.029	115,259	-0.06(-1.23%)
Sep 27, 2002	5.297	5.297	5.074	5.092	149,534	-0.26(-4.94%)
Sep 26, 2002	5.014	5.357	5.014	5.357	193,554	+0.36(+7.14%)
Sep 25, 2002	4.967	5.029	4.910	5.000	76,615	+0.03(+0.60%)
Sep 24, 2002	4.901	4.985	4.901	4.970	96,777	+0.04(+0.72%)
Sep 23, 2002	4.928	4.940	4.880	4.934	138,445	+0.01(+0.18%)
Sep 20, 2002	4.967	4.970	4.925	4.925	231,526	+0.02(+0.36%)
Sep 19, 2002	4.916	4.943	4.907	4.907	105,514	-0.01(-0.30%)
Sep 18, 2002	4.851	4.985	4.851	4.922	83,336	+0.08(+1.72%)
Sep 17, 2002	4.818	4.907	4.815	4.839	115,595	+0.02(+0.49%)
Sep 16, 2002	4.910	4.925	4.761	4.815	131,052	-0.12(-2.53%)
Sep 13, 2002	4.860	4.940	4.851	4.940	95,769	+0.08(+1.59%)
Sep 12, 2002	4.866	4.892	4.821	4.863	197,587	-0.00(-0.06%)
Sep 11, 2002	4.866	4.880	4.851	4.866	37,299	+0.03(+0.62%)
Sep 10, 2002	4.791	4.910	4.776	4.836	68,550	+0.04(+0.93%)
Sep 09, 2002	4.776	4.791	4.720	4.791	50,404	+0.01(+0.25%)
Sep 06, 2002	4.836	4.851	4.776	4.779	115,595	-0.03(-0.56%)
Sep 05, 2002	4.866	4.866	4.687	4.806	101,817	-0.07(-1.52%)
Sep 04, 2002	4.723	4.880	4.720	4.880	61,830	+0.17(+3.60%)
Sep 03, 2002	4.821	4.845	4.702	4.711	93,417	-0.10(-1.98%)
Aug 30, 2002	4.839	4.875	4.788	4.806	60,485	-0.01(-0.19%)
Aug 29, 2002	4.821	4.824	4.767	4.815	65,190	+0.02(+0.50%)
Aug 28, 2002	4.836	4.854	4.779	4.791	83,336	-0.07(-1.53%)
Aug 27, 2002	4.910	4.958	4.866	4.866	26,210	-0.02(-0.49%)
Aug 26, 2002	4.791	4.907	4.779	4.889	42,004	+0.09(+1.92%)
Aug 23, 2002	4.758	4.821	4.702	4.797	58,805	+0.05(+1.07%)
Aug 22, 2002	4.809	4.809	4.717	4.747	71,574	-0.09(-1.79%)
Aug 21, 2002	4.806	4.833	4.732	4.833	174,401	-0.02(-0.43%)
Aug 20, 2002	4.761	4.904	4.747	4.854	93,417	+0.17(+3.62%)
Aug 16, 2002	4.738	4.747	4.622	4.684	81,655	-0.07(-1.56%)
Aug 15, 2002	4.761	4.761	4.672	4.758	106,858	-0.00(-0.06%)
Aug 14, 2002	4.857	4.857	4.732	4.761	111,898	-0.14(-2.79%)
Aug 13, 2002	4.797	4.916	4.761	4.898	149,198	+0.14(+2.87%)
Aug 12, 2002	4.720	4.761	4.616	4.761	86,024	+0.12(+2.70%)
Aug 07, 2002	4.672	4.672	4.544	4.636	94,425	-0.01(-0.13%)
Aug 06, 2002	4.732	4.732	4.550	4.642	156,591	-0.06(-1.27%)
Aug 05, 2002	4.925	4.925	4.702	4.702	56,789	-0.26(-5.33%)
Aug 02, 2002	5.059	5.068	4.967	4.967	44,020	-0.10(-2.05%)
Aug 01, 2002	5.074	5.110	5.059	5.071	108,202	-0.00(-0.06%)
Jul 31, 2002	5.089	5.238	5.059	5.074	290,668	+0.12(+2.40%)
Jul 30, 2002	5.014	5.029	4.860	4.955	112,571	-0.09(-1.77%)
Jul 29, 2002	4.568	5.044	4.568	5.044	138,781	+0.40(+8.65%)
Jul 26, 2002	4.672	4.672	4.583	4.642	36,291	-0.03(-0.64%)
Jul 25, 2002	4.583	4.702	4.583	4.672	39,651	+0.06(+1.29%)
Jul 24, 2002	4.223	4.613	4.223	4.613	149,534	+0.39(+9.15%)
Jul 23, 2002	4.523	4.523	4.196	4.226	173,728	-0.34(-7.49%)
Jul 22, 2002	4.598	4.642	4.494	4.568	115,259	-0.10(-2.23%)
Jul 19, 2002	4.613	4.672	4.613	4.672	98,121	-0.13(-2.79%)
Jul 17, 2002	4.669	4.806	4.613	4.806	143,149	+0.19(+4.13%)
Jul 12, 2002	4.761	4.764	4.616	4.616	74,935	-0.15(-3.06%)
Jul 11, 2002	4.821	4.821	4.761	4.761	271,850	-0.03(-0.68%)
Jul 10, 2002	4.925	4.925	4.791	4.794	31,251	-0.13(-2.72%)
Jul 09, 2002	4.904	4.928	4.904	4.928	54,101	+0.02(+0.49%)
Jul 08, 2002	4.880	4.904	4.880	4.904	38,979	+0.02(+0.49%)
Jul 05, 2002	4.791	4.955	4.791	4.880	38,979	+0.09(+1.86%)
Jul 04, 2002	4.970	4.976	4.717	4.791	87,368	+0.00(+0.00%)
Jul 03, 2002	4.970	4.976	4.717	4.791	87,368	-0.18(-3.59%)
Jul 02, 2002	5.044	5.065	4.961	4.970	69,222	-0.08(-1.65%)
Jul 01, 2002	5.193	5.193	5.002	5.053	78,967	-0.18(-3.52%)
Jun 28, 2002	4.773	5.238	4.773	5.238	515,474	+0.46(+9.73%)
Jun 27, 2002	4.776	4.779	4.723	4.773	138,109	+0.01(+0.19%)
Jun 26, 2002	4.776	4.809	4.598	4.764	130,716	-0.05(-1.05%)
Jun 25, 2002	4.910	4.910	4.779	4.815	71,238	-0.09(-1.88%)
Jun 21, 2002	4.910	4.910	4.880	4.907	129,708	+0.03(+0.55%)
Jun 20, 2002	4.895	4.985	4.880	4.880	100,137	+0.02(+0.49%)
Jun 19, 2002	5.080	5.119	4.851	4.857	243,623	-0.24(-4.73%)
Jun 18, 2002	5.059	5.133	5.029	5.098	46,036	+0.07(+1.36%)
Jun 17, 2002	4.907	5.059	4.880	5.029	98,457	+0.12(+2.49%)
Jun 14, 2002	4.892	4.910	4.875	4.907	61,494	-0.03(-0.54%)
Jun 12, 2002	5.029	5.029	4.895	4.934	110,218	-0.12(-2.47%)
Jun 11, 2002	5.327	5.336	5.032	5.059	189,186	-0.29(-5.45%)
Jun 10, 2002	5.357	5.372	5.327	5.351	74,935	+0.01(+0.17%)
Jun 07, 2002	5.282	5.342	5.282	5.342	56,789	+0.06(+1.13%)
Jun 06, 2002	5.372	5.372	5.148	5.282	100,809	-0.06(-1.11%)
Jun 05, 2002	5.401	5.401	5.282	5.342	118,955	-0.02(-0.33%)
May 31, 2002	5.470	5.550	5.360	5.360	80,311	-0.13(-2.38%)
May 28, 2002	5.565	5.565	5.404	5.491	230,182	-0.07(-1.18%)
May 27, 2002	5.505	5.595	5.464	5.556	102,490	+0.00(+0.00%)
May 24, 2002	5.505	5.595	5.464	5.556	102,490	+0.07(+1.19%)
May 23, 2002	5.505	5.505	5.461	5.491	121,979	-0.01(-0.27%)
May 22, 2002	5.595	5.610	5.476	5.505	154,239	-0.10(-1.86%)
May 21, 2002	5.684	5.684	5.598	5.610	138,445	-0.05(-0.84%)
May 20, 2002	5.714	5.720	5.654	5.657	45,364	-0.03(-0.47%)
May 17, 2002	5.863	5.863	5.559	5.684	95,433	-0.18(-3.05%)
May 16, 2002	5.800	5.949	5.776	5.863	133,405	+0.06(+1.08%)
May 15, 2002	5.535	5.800	5.535	5.800	283,275	+0.22(+3.89%)
May 14, 2002	5.505	5.624	5.476	5.583	239,255	+0.14(+2.63%)
May 13, 2002	5.404	5.440	5.401	5.440	85,352	+0.04(+0.72%)
May 10, 2002	5.434	5.437	5.401	5.401	105,178	-0.04(-0.82%)
May 09, 2002	5.431	5.488	5.431	5.446	54,773	+0.00(+0.05%)
May 08, 2002	5.431	5.476	5.431	5.443	117,611	-0.01(-0.11%)
May 07, 2002	5.431	5.452	5.431	5.449	63,846	+0.02(+0.33%)
May 06, 2002	5.386	5.461	5.357	5.431	104,170	+0.05(+0.88%)
May 03, 2002	5.416	5.446	5.383	5.383	99,129	-0.00(-0.06%)
May 02, 2002	5.386	5.446	5.357	5.386	205,988	+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.