Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	4.451	4.735	4.413	4.422	60,925	+0.00(+0.00%)
Mar 28, 2003	4.631	4.725	4.422	4.422	62,338	-0.28(-6.04%)
Mar 27, 2003	4.744	4.792	4.621	4.706	45,787	-0.08(-1.58%)
Mar 26, 2003	4.849	5.199	4.782	4.782	89,298	-0.05(-0.98%)
Mar 25, 2003	4.631	4.924	4.451	4.830	59,814	+0.23(+4.94%)
Mar 24, 2003	4.631	4.631	4.300	4.602	67,193	-0.02(-0.41%)
Mar 21, 2003	4.697	4.820	4.251	4.621	95,335	+0.13(+2.95%)
Mar 20, 2003	4.669	4.735	4.176	4.489	45,830	-0.24(-5.01%)
Mar 19, 2003	4.754	4.924	4.725	4.725	154,280	-0.05(-0.99%)
Mar 18, 2003	4.290	5.208	4.242	4.773	87,314	+0.33(+7.49%)
Mar 17, 2003	3.902	4.440	3.854	4.440	44,951	+0.59(+15.21%)
Mar 14, 2003	3.816	4.006	3.759	3.854	54,343	+0.04(+0.99%)
Mar 13, 2003	3.693	3.883	3.693	3.816	56,601	+0.08(+2.03%)
Mar 12, 2003	3.759	3.778	3.693	3.741	43,295	-0.03(-0.75%)
Mar 11, 2003	3.797	3.864	3.750	3.769	39,705	-0.02(-0.50%)
Mar 10, 2003	3.769	3.797	3.759	3.788	51,532	+0.02(+0.50%)
Mar 07, 2003	3.788	3.816	3.750	3.769	126,930	-0.02(-0.50%)
Mar 06, 2003	3.769	3.807	3.759	3.788	34,742	+0.00(+0.00%)
Mar 05, 2003	3.778	3.816	3.759	3.788	28,089	-0.01(-0.25%)
Mar 04, 2003	3.759	3.873	3.759	3.797	37,276	+0.01(+0.25%)
Mar 03, 2003	3.750	3.854	3.741	3.788	29,251	+0.00(+0.00%)
Feb 28, 2003	3.741	3.845	3.741	3.788	51,215	-0.01(-0.25%)
Feb 27, 2003	3.750	3.797	3.750	3.797	48,364	+0.05(+1.26%)
Feb 26, 2003	3.788	3.864	3.731	3.750	59,980	-0.04(-1.00%)
Feb 25, 2003	3.759	3.816	3.750	3.788	40,655	+0.03(+0.76%)
Feb 24, 2003	3.873	3.949	3.741	3.759	61,036	-0.10(-2.67%)
Feb 21, 2003	3.883	3.892	3.788	3.863	14,783	-0.02(-0.51%)
Feb 20, 2003	4.091	4.100	3.788	3.883	51,532	-0.10(-2.61%)
Feb 19, 2003	4.119	4.129	3.968	3.987	99,897	-0.08(-1.86%)
Feb 18, 2003	4.072	4.214	3.826	4.063	266,849	+0.09(+2.14%)
Feb 14, 2003	3.741	4.119	3.741	3.977	27,139	+0.19(+5.00%)
Feb 13, 2003	3.845	3.968	3.741	3.788	31,891	-0.14(-3.61%)
Feb 12, 2003	4.129	4.356	3.930	3.930	104,332	-0.33(-7.78%)
Feb 11, 2003	4.318	4.366	4.176	4.261	78,988	-0.06(-1.29%)
Feb 10, 2003	4.214	4.479	4.025	4.317	106,866	+0.05(+1.09%)
Feb 07, 2003	4.261	4.403	4.261	4.271	60,508	+0.01(+0.22%)
Feb 06, 2003	4.706	4.735	4.261	4.261	118,904	-0.38(-8.16%)
Feb 05, 2003	4.451	4.697	4.403	4.640	64,521	+0.25(+5.60%)
Feb 04, 2003	4.735	4.735	4.053	4.394	84,585	-0.20(-4.33%)
Feb 03, 2003	4.356	4.706	4.356	4.593	69,590	+0.28(+6.59%)
Jan 31, 2003	4.034	4.470	3.930	4.309	142,559	+0.28(+7.06%)
Jan 30, 2003	4.214	4.394	3.987	4.025	46,050	-0.24(-5.56%)
Jan 29, 2003	4.205	4.508	4.119	4.261	73,391	+0.13(+3.21%)
Jan 28, 2003	4.148	4.195	3.778	4.129	95,250	+0.29(+7.65%)
Jan 27, 2003	4.413	4.555	3.835	3.835	118,904	-0.52(-11.96%)
Jan 24, 2003	4.697	4.725	3.977	4.356	73,391	-0.31(-6.69%)
Jan 23, 2003	4.773	4.773	4.299	4.669	132,844	-0.07(-1.40%)
Jan 22, 2003	4.735	4.867	4.564	4.735	54,278	-0.06(-1.19%)
Jan 21, 2003	4.858	5.066	4.716	4.792	96,940	-0.09(-1.94%)
Jan 17, 2003	4.915	4.915	4.545	4.886	181,630	+0.09(+1.98%)
Jan 16, 2003	4.972	5.208	4.735	4.792	289,975	-0.18(-3.62%)
Jan 15, 2003	3.759	5.208	3.741	4.972	1,231,922	+1.15(+29.98%)
Jan 14, 2003	3.693	3.835	3.693	3.825	65,788	+0.09(+2.28%)
Jan 13, 2003	3.712	3.768	3.693	3.740	122,072	-0.00(-0.03%)
Jan 10, 2003	3.816	3.816	3.741	3.741	25,027	+0.00(+0.00%)
Jan 09, 2003	3.722	3.873	3.722	3.741	41,078	+0.01(+0.25%)
Jan 08, 2003	3.911	3.911	3.722	3.731	39,388	-0.26(-6.41%)
Jan 07, 2003	3.996	4.072	3.873	3.987	71,279	-0.04(-0.94%)
Jan 06, 2003	4.072	4.072	3.788	4.025	97,151	-0.03(-0.70%)
Jan 03, 2003	4.167	4.233	3.939	4.053	64,943	-0.11(-2.73%)
Jan 02, 2003	3.958	4.214	3.788	4.167	87,013	+0.27(+7.06%)
Dec 31, 2002	3.750	3.987	3.674	3.892	249,425	+0.14(+3.79%)
Dec 30, 2002	3.987	4.100	3.693	3.750	183,637	-0.32(-7.91%)
Dec 27, 2002	3.977	4.110	3.807	4.072	88,809	-0.05(-1.13%)
Dec 26, 2002	4.119	4.157	3.959	4.118	108,133	+0.01(+0.23%)
Dec 24, 2002	3.949	4.157	3.854	4.109	68,217	+0.13(+3.31%)
Dec 23, 2002	3.816	4.640	3.807	3.977	122,706	-0.04(-0.94%)
Dec 20, 2002	3.816	4.640	3.778	4.015	365,690	+0.30(+8.16%)
Dec 19, 2002	3.456	3.722	3.314	3.712	373,505	+0.19(+5.35%)
Dec 18, 2002	3.494	3.617	3.409	3.524	69,590	+0.02(+0.57%)
Dec 17, 2002	3.504	3.627	3.456	3.504	110,245	-0.09(-2.63%)
Dec 16, 2002	3.409	3.589	3.381	3.599	138,968	+0.19(+5.56%)
Dec 13, 2002	3.466	3.551	3.362	3.409	151,112	-0.11(-3.23%)
Dec 12, 2002	3.589	3.646	3.314	3.523	197,259	-0.12(-3.38%)
Dec 11, 2002	3.608	3.722	3.504	3.646	111,829	+0.00(+0.00%)
Dec 10, 2002	3.759	3.778	3.646	3.646	68,850	-0.05(-1.28%)
Dec 09, 2002	3.759	3.873	3.693	3.693	110,034	+0.01(+0.28%)
Dec 06, 2002	3.759	3.788	3.580	3.683	128,092	-0.00(-0.03%)
Dec 05, 2002	3.741	3.778	3.665	3.684	79,516	-0.10(-2.75%)
Dec 04, 2002	4.091	4.091	3.362	3.788	338,657	-0.33(-8.09%)
Dec 03, 2002	4.214	4.290	4.119	4.121	83,001	-0.09(-2.20%)
Dec 02, 2002	4.735	4.953	4.119	4.214	234,958	-0.47(-10.10%)
Nov 29, 2002	4.659	4.895	4.659	4.688	45,724	-0.02(-0.40%)
Nov 27, 2002	4.735	4.943	4.688	4.706	95,778	-0.04(-0.80%)
Nov 26, 2002	5.000	5.010	4.650	4.744	69,590	-0.27(-5.45%)
Nov 25, 2002	4.877	5.095	4.830	5.018	78,249	+0.13(+2.69%)
Nov 22, 2002	4.877	5.057	4.877	4.886	161,355	-0.12(-2.46%)
Nov 21, 2002	5.199	5.208	4.877	5.010	84,479	-0.21(-3.99%)
Nov 20, 2002	5.805	5.805	5.208	5.218	159,455	-0.56(-9.67%)
Nov 19, 2002	5.814	5.966	5.758	5.777	59,452	-0.13(-2.24%)
Nov 18, 2002	6.004	6.013	5.729	5.909	94,828	-0.10(-1.73%)
Nov 15, 2002	6.203	6.212	5.871	6.013	221,441	+0.00(+0.00%)
Nov 14, 2002	5.862	6.136	5.682	6.013	200,216	+0.16(+2.75%)
Nov 13, 2002	6.297	6.345	5.833	5.852	133,794	-0.43(-6.79%)
Nov 12, 2002	6.165	6.383	6.108	6.278	142,559	+0.04(+0.61%)
Nov 11, 2002	6.203	6.629	6.090	6.241	80,889	+0.15(+2.50%)
Nov 08, 2002	6.307	6.307	5.966	6.088	27,878	-0.04(-0.63%)
Nov 07, 2002	6.127	6.297	5.975	6.127	100,636	-0.04(-0.61%)
Nov 06, 2002	6.534	6.752	6.108	6.165	89,125	-0.39(-5.91%)
Nov 05, 2002	7.197	7.330	6.552	6.552	71,068	-0.64(-8.96%)
Nov 04, 2002	6.866	7.404	6.865	7.197	184,904	+0.35(+5.12%)
Nov 01, 2002	6.269	6.866	6.138	6.847	78,037	+0.68(+11.06%)
Oct 31, 2002	6.297	6.439	5.492	6.165	106,655	-0.28(-4.39%)
Oct 30, 2002	6.297	6.449	6.198	6.448	99,157	+0.03(+0.46%)
Oct 29, 2002	6.155	6.420	6.108	6.419	86,591	+0.07(+1.16%)
Oct 28, 2002	6.231	6.430	5.966	6.345	64,943	+0.01(+0.15%)
Oct 25, 2002	6.146	6.345	5.994	6.335	66,422	+0.11(+1.83%)
Oct 24, 2002	6.392	6.392	6.184	6.222	62,937	-0.17(-2.67%)
Oct 23, 2002	6.506	6.563	6.127	6.392	36,748	-0.14(-2.17%)
Oct 22, 2002	6.733	7.216	6.525	6.534	29,779	-0.28(-4.17%)
Oct 21, 2002	6.780	6.923	6.525	6.818	47,350	+0.25(+3.75%)
Oct 18, 2002	7.169	7.173	6.544	6.572	55,862	-0.61(-8.44%)
Oct 17, 2002	7.292	7.292	6.648	7.178	48,998	-0.07(-1.03%)
Oct 16, 2002	6.875	7.292	6.649	7.253	112,252	+0.25(+3.51%)
Oct 15, 2002	6.771	7.093	6.733	7.007	112,568	+0.28(+4.21%)
Oct 14, 2002	6.241	6.847	5.966	6.724	48,149	+0.50(+8.07%)
Oct 11, 2002	5.786	6.326	5.786	6.222	62,620	+0.32(+5.46%)
Oct 10, 2002	5.777	5.966	5.597	5.900	91,660	+0.04(+0.65%)
Oct 09, 2002	6.297	6.297	5.635	5.862	71,279	-0.44(-6.92%)
Oct 08, 2002	6.013	6.307	5.881	6.297	89,759	+0.24(+3.91%)
Oct 07, 2002	5.824	6.231	5.777	6.061	88,492	+0.24(+4.06%)
Oct 04, 2002	6.345	6.383	5.663	5.824	50,898	-0.62(-9.69%)
Oct 03, 2002	6.600	6.600	6.307	6.449	56,601	-0.16(-2.44%)
Oct 02, 2002	6.581	6.648	6.581	6.610	100,636	-0.03(-0.43%)
Oct 01, 2002	6.629	6.648	6.563	6.638	62,409	-0.03(-0.43%)
Sep 30, 2002	6.392	7.083	6.392	6.667	109,189	+0.10(+1.59%)
Sep 27, 2002	6.544	6.629	6.373	6.563	44,351	-0.07(-1.00%)
Sep 26, 2002	6.959	7.008	6.487	6.629	111,407	-0.18(-2.64%)
Sep 25, 2002	6.155	7.008	6.155	6.809	73,708	+0.65(+10.62%)
Sep 24, 2002	5.966	6.155	5.682	6.155	83,740	+0.00(+0.00%)
Sep 23, 2002	6.345	6.468	5.161	6.155	113,308	-0.38(-5.80%)
Sep 20, 2002	6.345	6.553	6.061	6.534	168,536	+0.21(+3.29%)
Sep 19, 2002	6.534	6.619	6.250	6.326	374,148	-0.30(-4.57%)
Sep 18, 2002	6.629	6.771	6.629	6.629	56,390	-0.14(-2.10%)
Sep 17, 2002	6.818	6.904	6.591	6.771	49,209	+0.11(+1.71%)
Sep 16, 2002	6.922	7.216	6.515	6.657	75,397	-0.47(-6.64%)
Sep 13, 2002	6.913	7.244	6.913	7.131	40,449	+0.03(+0.40%)
Sep 12, 2002	6.913	7.178	6.638	7.102	59,241	+0.33(+4.90%)
Sep 11, 2002	7.092	7.092	6.629	6.771	19,324	-0.33(-4.67%)
Sep 10, 2002	7.159	7.206	6.879	7.102	43,430	-0.09(-1.32%)
Sep 09, 2002	6.629	7.197	6.458	7.197	35,479	+0.33(+4.83%)
Sep 06, 2002	6.468	7.197	6.468	6.866	27,909	+0.24(+3.57%)
Sep 05, 2002	7.008	7.009	6.515	6.629	71,490	-0.46(-6.54%)
Sep 04, 2002	6.724	7.102	6.458	7.093	149,853	+0.27(+4.03%)
Sep 03, 2002	7.472	7.576	6.629	6.818	120,702	-0.76(-10.00%)
Aug 30, 2002	7.652	7.652	7.339	7.576	144,995	-0.05(-0.62%)
Aug 29, 2002	7.112	7.623	7.102	7.623	221,336	+0.38(+5.23%)
Aug 28, 2002	7.623	7.623	7.150	7.244	168,301	-0.33(-4.37%)
Aug 27, 2002	7.197	7.670	7.064	7.576	45,671,736	+0.38(+5.26%)
Aug 26, 2002	7.188	7.292	6.629	7.197	102,014	+0.08(+1.06%)
Aug 23, 2002	7.405	7.481	6.761	7.121	206,066	+0.02(+0.27%)
Aug 22, 2002	6.648	7.169	6.534	7.102	655,033	+0.70(+10.95%)
Aug 21, 2002	6.439	6.439	6.042	6.402	90,709	+0.21(+3.36%)
Aug 20, 2002	6.345	6.629	6.032	6.193	76,240	-0.30(-4.66%)
Aug 16, 2002	6.525	6.629	6.155	6.496	181,630	-0.10(-1.58%)
Aug 15, 2002	6.667	6.724	6.392	6.600	177,176	-0.03(-0.43%)
Aug 14, 2002	6.317	6.629	6.117	6.629	206,658	+0.37(+5.90%)
Aug 13, 2002	6.581	6.581	6.127	6.260	109,612	-0.24(-3.64%)
Aug 12, 2002	6.609	6.629	6.203	6.496	38,184	-0.05(-0.72%)
Aug 07, 2002	6.724	6.913	6.439	6.544	197,998	-0.34(-4.95%)
Aug 06, 2002	6.165	6.922	6.155	6.885	333,271	+0.72(+11.67%)
Aug 05, 2002	6.420	6.458	5.919	6.165	178,326	+0.01(+0.15%)
Aug 02, 2002	6.439	6.439	5.682	6.155	187,161	-0.28(-4.41%)
Aug 01, 2002	6.354	6.506	6.241	6.439	134,956	-0.01(-0.15%)
Jul 31, 2002	6.307	6.705	6.023	6.449	319,438	+0.07(+1.04%)
Jul 30, 2002	5.691	6.439	5.540	6.383	262,414	+0.69(+12.15%)
Jul 29, 2002	4.640	5.928	4.545	5.691	206,869	+0.99(+21.17%)
Jul 26, 2002	5.350	5.360	4.034	4.697	450,487	-0.88(-15.79%)
Jul 25, 2002	5.350	5.682	5.066	5.578	228,957	+0.09(+1.55%)
Jul 24, 2002	4.924	5.549	4.545	5.492	219,646	+0.50(+10.06%)
Jul 23, 2002	5.322	5.635	4.915	4.991	126,613	-0.43(-7.87%)
Jul 22, 2002	4.972	5.540	4.877	5.417	113,699	+0.41(+8.13%)
Jul 19, 2002	5.114	5.710	4.972	5.010	114,364	+0.03(+0.57%)
Jul 17, 2002	4.602	5.606	4.593	4.981	152,063	-0.09(-1.68%)
Jul 12, 2002	4.735	5.303	4.735	5.066	69,484	+0.32(+6.79%)
Jul 11, 2002	4.934	5.398	4.508	4.744	246,152	-0.28(-5.65%)
Jul 10, 2002	5.777	5.777	4.962	5.028	266,955	-0.75(-12.95%)
Jul 09, 2002	5.938	5.938	5.777	5.777	133,900	-0.16(-2.71%)
Jul 08, 2002	6.174	6.174	5.938	5.938	65,049	-0.24(-3.83%)
Jul 05, 2002	5.824	6.174	5.824	6.174	39,282	+0.50(+8.85%)
Jul 04, 2002	6.392	6.648	5.606	5.672	111,618	+0.00(+0.00%)
Jul 03, 2002	6.392	6.648	5.606	5.672	111,618	-0.49(-7.99%)
Jul 02, 2002	6.724	6.913	5.881	6.165	109,717	-0.65(-9.58%)
Jul 01, 2002	7.112	7.197	6.373	6.818	217,745	-0.29(-4.13%)
Jun 28, 2002	6.951	7.718	6.885	7.112	441,405	+0.04(+0.54%)
Jun 27, 2002	6.534	7.519	6.534	7.074	191,346	+0.52(+7.95%)
Jun 26, 2002	5.928	6.629	5.871	6.553	98,207	+0.62(+10.37%)
Jun 25, 2002	5.767	6.155	5.682	5.938	177,512	+0.22(+3.81%)
Jun 21, 2002	5.919	6.231	5.843	5.720	96,201	-0.13(-2.27%)
Jun 20, 2002	6.051	6.080	5.852	5.852	67,583	-0.19(-3.13%)
Jun 19, 2002	5.833	6.184	5.833	6.042	100,213	+0.09(+1.59%)
Jun 18, 2002	5.644	6.013	5.635	5.947	50,898	+0.21(+3.63%)
Jun 17, 2002	5.682	5.871	5.587	5.739	59,980	+0.09(+1.68%)
Jun 14, 2002	5.540	5.909	5.407	5.644	164,840	-0.14(-2.46%)
Jun 12, 2002	5.729	5.890	5.635	5.786	193,458	+0.06(+0.99%)
Jun 11, 2002	5.739	6.080	5.729	5.729	144,459	-0.01(-0.17%)
Jun 10, 2002	5.919	5.966	5.739	5.739	69,906	-0.04(-0.66%)
Jun 07, 2002	5.777	5.919	5.644	5.777	73,391	-0.09(-1.61%)
Jun 06, 2002	5.833	6.004	5.795	5.871	99,263	-0.01(-0.16%)
Jun 05, 2002	5.502	5.966	5.464	5.881	89,653	-0.27(-4.46%)
May 31, 2002	6.117	6.686	6.108	6.155	168,642	-0.05(-0.76%)
May 28, 2002	5.786	6.203	5.729	6.203	169,487	+0.43(+7.38%)
May 27, 2002	6.155	6.203	5.711	5.777	166,952	+0.00(+0.00%)
May 24, 2002	6.155	6.203	5.711	5.777	166,952	-0.40(-6.44%)
May 23, 2002	6.203	6.203	5.928	6.174	98,207	+0.14(+2.35%)
May 22, 2002	6.155	6.155	5.881	6.032	95,461	-0.12(-2.00%)
May 21, 2002	6.193	6.203	5.795	6.155	130,415	+0.24(+4.00%)
May 20, 2002	6.402	6.638	5.919	5.919	170,754	-0.55(-8.49%)
May 17, 2002	6.155	6.771	6.155	6.468	127,141	+0.21(+3.33%)
May 16, 2002	6.155	6.383	6.136	6.260	183,320	+0.08(+1.23%)
May 15, 2002	5.956	6.392	5.947	6.184	242,561	+0.21(+3.49%)
May 14, 2002	6.203	6.354	5.833	5.975	124,712	-0.16(-2.62%)
May 13, 2002	5.824	6.259	5.682	6.136	167,586	+0.45(+7.82%)
May 10, 2002	5.095	5.824	5.095	5.691	441,722	+0.60(+11.71%)
May 09, 2002	5.455	5.635	5.095	5.095	278,465	-0.35(-6.43%)
May 08, 2002	5.303	5.919	5.303	5.445	182,686	+0.11(+2.13%)
May 07, 2002	5.606	6.061	5.331	5.331	151,429	-0.30(-5.38%)
May 06, 2002	6.127	6.127	5.587	5.635	209,509	-0.55(-8.88%)
May 03, 2002	6.155	6.203	5.919	6.184	209,720	+0.12(+2.03%)
May 02, 2002	6.155	6.222	6.061	6.061	94,828	-0.09(-1.54%)
May 01, 2002	6.439	6.638	6.146	6.155	166,213	+0.09(+1.40%)
Apr 30, 2002	6.520	6.520	5.938	6.070	176,034	-0.28(-4.47%)
Apr 29, 2002	6.203	6.629	6.117	6.354	118,482	+0.15(+2.44%)
Apr 26, 2002	6.733	6.733	6.061	6.203	508,883	-0.55(-8.12%)
Apr 25, 2002	6.790	7.027	6.638	6.751	122,495	+0.12(+1.84%)
Apr 24, 2002	6.724	6.818	6.629	6.629	129,359	+0.00(+0.00%)
Apr 23, 2002	6.761	6.761	6.629	6.629	84,057	-0.06(-0.85%)
Apr 22, 2002	6.203	6.771	6.203	6.686	93,666	+0.52(+8.45%)
Apr 19, 2002	7.140	7.150	6.117	6.165	126,719	-0.63(-9.33%)
Apr 18, 2002	6.922	6.922	6.724	6.799	137,068	+0.09(+1.27%)
Apr 17, 2002	6.866	7.235	6.714	6.714	210,565	+0.00(+0.00%)
Apr 16, 2002	6.487	7.083	6.392	6.714	229,045	+0.32(+5.04%)
Apr 15, 2002	6.274	6.439	6.155	6.392	197,048	+0.19(+3.05%)
Apr 12, 2002	6.458	6.515	6.155	6.203	244,145	-0.14(-2.24%)
Apr 11, 2002	6.487	6.496	6.250	6.345	141,080	-0.18(-2.74%)
Apr 10, 2002	6.179	6.563	6.174	6.524	136,328	+0.37(+5.98%)
Apr 09, 2002	6.250	6.989	6.155	6.155	438,554	-0.26(-3.99%)
Apr 08, 2002	6.577	6.629	6.250	6.411	319,121	-0.20(-3.01%)
Apr 05, 2002	6.771	6.818	6.544	6.610	357,031	-0.10(-1.55%)
Apr 04, 2002	6.828	6.828	6.591	6.714	307,505	-0.06(-0.84%)
Apr 03, 2002	7.064	7.150	6.563	6.771	1,069,616	-0.18(-2.59%)

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.