Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	1.417	1.526	1.402	1.518	172,267	+0.09(+5.95%)
Apr 29, 2003	1.394	1.464	1.378	1.433	175,366	+0.04(+2.78%)
Apr 28, 2003	1.433	1.471	1.371	1.394	140,757	+0.02(+1.12%)
Apr 25, 2003	1.456	1.510	1.371	1.378	135,075	-0.07(-4.81%)
Apr 24, 2003	1.533	1.549	1.448	1.448	193,057	-0.08(-5.08%)
Apr 23, 2003	1.556	1.556	1.502	1.526	156,512	+0.01(+0.51%)
Apr 22, 2003	1.448	1.549	1.440	1.518	136,883	-0.02(-1.01%)
Apr 21, 2003	1.611	1.626	1.518	1.533	105,762	-0.02(-1.00%)
Apr 17, 2003	1.456	1.673	1.456	1.549	141,532	+0.08(+5.26%)
Apr 16, 2003	1.386	1.564	1.355	1.471	183,372	+0.00(+0.00%)
Apr 15, 2003	1.549	1.556	1.394	1.471	413,750	-0.08(-5.00%)
Apr 14, 2003	1.572	1.587	1.533	1.549	248,327	+0.01(+0.50%)
Apr 11, 2003	1.611	1.611	1.526	1.541	237,351	-0.02(-1.00%)
Apr 10, 2003	1.595	1.618	1.549	1.556	185,955	-0.05(-2.90%)
Apr 09, 2003	1.680	1.688	1.587	1.603	113,768	-0.03(-1.90%)
Apr 08, 2003	1.704	1.704	1.626	1.634	92,202	-0.03(-1.86%)
Apr 07, 2003	1.704	1.781	1.642	1.665	280,224	+0.01(+0.47%)
Apr 04, 2003	1.688	1.696	1.649	1.657	130,297	-0.01(-0.42%)
Apr 03, 2003	1.665	1.704	1.626	1.664	116,738	-0.03(-1.87%)
Apr 02, 2003	1.758	1.789	1.673	1.696	252,072	-0.07(-3.95%)
Apr 01, 2003	1.742	1.773	1.634	1.766	93,623	+0.06(+3.64%)
Mar 31, 2003	1.704	1.797	1.642	1.704	422,919	+0.01(+0.46%)
Mar 28, 2003	1.766	1.843	1.665	1.696	62,114	-0.10(-5.60%)
Mar 27, 2003	1.750	1.835	1.742	1.797	102,306	-0.18(-9.02%)
Mar 26, 2003	1.773	1.975	1.704	1.975	164,128	+0.20(+11.35%)
Mar 25, 2003	1.789	1.882	1.766	1.773	152,647	-0.06(-3.38%)
Mar 24, 2003	1.851	1.897	1.766	1.835	6,999,155	-0.02(-0.84%)
Mar 21, 2003	1.742	1.866	1.688	1.851	168,365	+0.07(+3.91%)
Mar 20, 2003	1.735	1.967	1.719	1.781	154,962	-0.06(-3.36%)
Mar 19, 2003	1.835	1.866	1.797	1.843	7,567,352	-0.02(-0.83%)
Mar 18, 2003	1.735	1.936	1.735	1.859	77,739	-0.08(-4.00%)
Mar 17, 2003	1.789	2.013	1.789	1.936	140,887	+0.05(+2.88%)
Mar 14, 2003	2.029	2.029	1.820	1.882	106,016	-0.12(-5.81%)
Mar 13, 2003	1.936	2.029	1.859	1.998	92,848	+0.12(+6.17%)
Mar 12, 2003	1.859	1.889	1.835	1.882	57,344	+0.02(+1.25%)
Mar 11, 2003	1.866	1.913	1.835	1.859	102,792	+0.03(+1.70%)
Mar 10, 2003	1.889	1.889	1.820	1.828	71,928	-0.06(-3.28%)
Mar 07, 2003	2.006	2.006	1.835	1.889	54,753	-0.07(-3.56%)
Mar 06, 2003	1.990	1.990	1.928	1.959	48,167	-0.08(-3.80%)
Mar 05, 2003	1.928	2.044	1.797	2.037	59,531	+0.15(+7.79%)
Mar 04, 2003	2.083	2.083	1.889	1.889	99,951	-0.20(-9.63%)
Mar 03, 2003	1.944	2.168	1.944	2.091	168,392	+0.12(+5.88%)
Feb 28, 2003	1.897	2.052	1.897	1.975	106,149	+0.03(+1.59%)
Feb 27, 2003	2.068	2.238	1.928	1.944	163,227	-0.16(-7.72%)
Feb 26, 2003	2.068	2.246	2.029	2.106	129,006	+0.02(+0.74%)
Feb 25, 2003	2.099	2.168	2.006	2.091	117,384	+0.02(+1.12%)
Feb 24, 2003	2.106	2.153	2.021	2.068	65,084	-0.10(-4.64%)
Feb 21, 2003	2.068	2.168	1.889	2.168	106,666	+0.14(+6.87%)
Feb 20, 2003	1.851	2.137	1.851	2.029	109,765	+0.05(+2.74%)
Feb 19, 2003	2.083	2.091	1.874	1.975	65,084	+0.01(+0.39%)
Feb 18, 2003	1.704	1.982	1.704	1.967	142,178	+0.17(+9.53%)
Feb 14, 2003	1.626	1.797	1.626	1.796	110,669	+0.17(+10.43%)
Feb 13, 2003	1.564	1.649	1.564	1.626	84,196	+0.08(+5.00%)
Feb 12, 2003	1.797	1.820	1.510	1.549	200,160	-0.02(-1.48%)
Feb 11, 2003	1.665	1.673	1.556	1.572	47,263	-0.10(-6.02%)
Feb 10, 2003	1.781	1.851	1.587	1.673	81,872	-0.11(-6.09%)
Feb 07, 2003	1.975	1.975	1.766	1.781	71,928	-0.02(-1.29%)
Feb 06, 2003	1.874	1.874	1.789	1.804	79,676	-0.12(-6.05%)
Feb 05, 2003	1.781	1.920	1.766	1.920	126,811	+0.06(+3.33%)
Feb 04, 2003	1.781	1.859	1.727	1.859	150,830	+0.08(+4.35%)
Feb 03, 2003	1.843	1.897	1.781	1.781	54,624	-0.08(-4.17%)
Jan 31, 2003	1.750	1.975	1.750	1.859	414,525	+0.08(+4.35%)
Jan 30, 2003	1.789	1.851	1.766	1.781	148,729	-0.01(-0.43%)
Jan 29, 2003	1.742	1.913	1.704	1.789	177,819	+0.10(+5.96%)
Jan 28, 2003	1.951	1.975	1.642	1.688	221,726	-0.13(-7.23%)
Jan 27, 2003	1.959	2.029	1.797	1.820	259,821	-0.15(-7.84%)
Jan 24, 2003	2.006	2.083	1.975	1.975	170,588	-0.04(-1.92%)
Jan 23, 2003	2.044	2.052	1.959	2.013	60,693	+0.03(+1.52%)
Jan 22, 2003	2.013	2.052	1.959	1.983	153,025	-0.04(-1.88%)
Jan 21, 2003	2.021	2.083	1.951	2.021	128,231	+0.00(+0.00%)
Jan 17, 2003	2.013	2.168	1.951	2.021	88,457	+0.00(+0.00%)
Jan 16, 2003	2.083	2.161	2.013	2.021	80,709	-0.15(-6.79%)
Jan 15, 2003	2.191	2.191	2.021	2.168	293,138	-0.02(-0.71%)
Jan 14, 2003	2.191	2.230	2.060	2.184	156,125	+0.00(+0.00%)
Jan 13, 2003	2.060	2.238	2.013	2.184	125,907	+0.09(+4.06%)
Jan 10, 2003	2.161	2.284	2.091	2.099	289,651	-0.07(-3.21%)
Jan 09, 2003	2.099	2.261	2.021	2.168	265,632	+0.09(+4.09%)
Jan 08, 2003	2.068	2.207	2.068	2.083	282,678	+0.01(+0.37%)
Jan 07, 2003	1.959	2.300	1.843	2.075	323,484	-0.01(-0.33%)
Jan 06, 2003	2.091	2.158	1.944	2.082	434,670	-0.02(-0.77%)
Jan 03, 2003	2.130	2.269	2.068	2.099	270,410	-0.05(-2.52%)
Jan 02, 2003	1.944	2.153	1.897	2.153	202,097	+0.22(+11.20%)
Dec 31, 2002	1.843	2.091	1.750	1.936	386,632	+0.11(+5.93%)
Dec 30, 2002	1.665	1.859	1.634	1.828	245,099	+0.08(+4.42%)
Dec 27, 2002	1.688	1.859	1.688	1.750	146,827	-0.09(-5.04%)
Dec 26, 2002	1.719	1.920	1.680	1.843	136,367	+0.09(+5.31%)
Dec 24, 2002	1.828	1.835	1.704	1.750	48,813	-0.10(-5.44%)
Dec 23, 2002	2.331	1.851	1.556	1.851	446,680	+0.08(+4.37%)
Dec 20, 2002	2.331	2.548	1.556	1.773	1,150,211	-0.52(-22.63%)
Dec 19, 2002	2.370	2.385	2.246	2.292	105,503	-0.00(-0.03%)
Dec 18, 2002	2.253	2.424	2.168	2.293	178,465	+0.01(+0.37%)
Dec 17, 2002	2.331	2.339	2.207	2.284	31,638	-0.05(-2.32%)
Dec 16, 2002	2.091	2.354	2.052	2.339	146,827	+0.05(+1.99%)
Dec 13, 2002	2.362	2.447	2.284	2.293	62,501	-0.07(-2.92%)
Dec 12, 2002	2.292	2.494	2.168	2.362	180,789	-0.02(-0.97%)
Dec 11, 2002	2.323	2.447	2.292	2.385	94,269	-0.02(-0.65%)
Dec 10, 2002	2.161	2.463	2.161	2.401	198,481	+0.19(+8.39%)
Dec 09, 2002	2.385	2.393	2.130	2.215	145,148	-0.18(-7.44%)
Dec 06, 2002	2.269	2.393	2.246	2.393	274,800	+0.12(+5.46%)
Dec 05, 2002	2.323	2.401	2.176	2.269	183,372	+0.08(+3.86%)
Dec 04, 2002	1.975	2.346	1.936	2.185	206,875	+0.12(+5.66%)
Dec 03, 2002	1.928	2.122	1.711	2.068	294,300	+0.14(+7.23%)
Dec 02, 2002	2.114	2.114	1.835	1.928	163,614	-0.19(-9.12%)
Nov 29, 2002	1.913	2.161	1.897	2.122	107,828	+0.23(+12.29%)
Nov 27, 2002	1.618	1.889	1.618	1.889	259,821	+0.28(+17.31%)
Nov 26, 2002	1.611	1.626	1.587	1.611	114,285	+0.02(+1.46%)
Nov 25, 2002	1.556	1.642	1.549	1.587	106,278	+0.04(+2.50%)
Nov 22, 2002	1.495	1.688	1.471	1.549	349,182	+0.08(+5.26%)
Nov 21, 2002	1.471	1.541	1.471	1.471	106,536	-0.03(-2.06%)
Nov 20, 2002	1.471	1.510	1.440	1.502	36,157	+0.03(+2.11%)
Nov 19, 2002	1.478	1.502	1.471	1.471	138,175	+0.00(+0.00%)
Nov 18, 2002	1.471	1.510	1.471	1.471	81,484	+0.00(+0.00%)
Nov 15, 2002	1.471	1.510	1.433	1.471	206,229	-0.08(-5.00%)
Nov 14, 2002	1.471	1.549	1.433	1.549	128,231	+0.04(+2.56%)
Nov 13, 2002	1.518	1.541	1.471	1.510	58,627	-0.02(-1.52%)
Nov 12, 2002	1.521	1.556	1.456	1.533	42,485	+0.09(+5.88%)
Nov 11, 2002	1.479	1.518	1.433	1.448	40,419	-0.05(-3.11%)
Nov 08, 2002	1.572	1.572	1.471	1.495	29,442	-0.09(-5.39%)
Nov 07, 2002	1.556	1.634	1.549	1.580	143,469	-0.03(-1.92%)
Nov 06, 2002	1.510	1.618	1.510	1.611	131,072	+0.02(+1.46%)
Nov 05, 2002	1.564	1.595	1.510	1.587	87,554	+0.02(+0.99%)
Nov 04, 2002	1.564	1.587	1.526	1.572	128,360	+0.02(+1.50%)
Nov 01, 2002	1.371	1.549	1.371	1.549	62,889	+0.15(+11.05%)
Oct 31, 2002	1.456	1.456	1.386	1.395	95,689	-0.06(-4.20%)
Oct 30, 2002	1.471	1.486	1.402	1.456	163,485	-0.02(-1.05%)
Oct 29, 2002	1.479	1.479	1.425	1.471	45,455	-0.02(-1.55%)
Oct 28, 2002	1.564	1.580	1.479	1.495	62,357	-0.05(-3.50%)
Oct 25, 2002	1.471	1.556	1.471	1.549	29,055	+0.07(+4.71%)
Oct 24, 2002	1.541	1.572	1.471	1.479	31,638	-0.06(-4.02%)
Oct 23, 2002	1.479	1.549	1.479	1.541	43,260	+0.07(+4.74%)
Oct 22, 2002	1.549	1.564	1.471	1.471	138,433	-0.08(-5.00%)
Oct 21, 2002	1.542	1.564	1.510	1.549	77,223	+0.01(+0.50%)
Oct 18, 2002	1.541	1.618	1.526	1.541	111,376	-0.01(-0.50%)
Oct 17, 2002	1.456	1.549	1.456	1.549	154,058	+0.08(+5.26%)
Oct 16, 2002	1.580	1.580	1.433	1.471	231,540	-0.08(-5.00%)
Oct 15, 2002	1.417	1.611	1.417	1.549	357,189	+0.15(+11.11%)
Oct 14, 2002	1.518	1.587	1.394	1.394	18,595	-0.15(-10.00%)
Oct 11, 2002	1.448	1.626	1.440	1.549	1,041,866	+0.04(+2.56%)
Oct 10, 2002	1.394	1.533	1.394	1.510	57,981	+0.08(+5.41%)
Oct 09, 2002	1.394	1.456	1.386	1.433	402,257	-0.04(-2.63%)
Oct 08, 2002	1.495	1.549	1.456	1.471	429,763	-0.02(-1.55%)
Oct 07, 2002	1.549	1.603	1.471	1.495	270,668	-0.10(-6.31%)
Oct 04, 2002	1.433	1.665	1.378	1.595	122,420	+0.09(+6.19%)
Oct 03, 2002	1.354	1.502	1.247	1.502	82,905	+0.20(+15.34%)
Oct 02, 2002	1.386	1.471	1.278	1.303	68,441	-0.05(-3.89%)
Oct 01, 2002	1.162	1.413	1.162	1.355	193,212	+0.22(+19.05%)
Sep 30, 2002	1.309	1.440	1.107	1.138	156,228	-0.17(-13.02%)
Sep 27, 2002	1.440	1.463	1.285	1.309	161,677	-0.12(-8.65%)
Sep 26, 2002	1.417	1.572	1.417	1.433	88,008	+0.01(+0.54%)
Sep 25, 2002	1.456	1.518	1.425	1.425	53,203	-0.03(-2.13%)
Sep 24, 2002	1.440	1.550	1.440	1.456	54,107	+0.02(+1.07%)
Sep 23, 2002	1.471	1.587	1.433	1.440	64,438	-0.05(-3.12%)
Sep 20, 2002	1.549	1.634	1.487	1.487	221,338	-0.06(-4.00%)
Sep 19, 2002	1.587	1.679	1.549	1.549	180,305	-0.04(-2.44%)
Sep 18, 2002	1.665	1.673	1.587	1.587	122,291	-0.07(-4.21%)
Sep 17, 2002	1.657	1.704	1.626	1.657	26,601	-0.01(-0.47%)
Sep 16, 2002	1.657	1.688	1.587	1.665	27,764	-0.02(-1.38%)
Sep 13, 2002	1.650	1.688	1.587	1.688	32,025	+0.02(+0.93%)
Sep 12, 2002	1.673	1.673	1.587	1.673	202,872	-0.03(-1.82%)
Sep 11, 2002	1.673	1.742	1.665	1.704	28,538	+0.02(+0.92%)
Sep 10, 2002	1.704	1.735	1.634	1.688	291,122	-0.01(-0.46%)
Sep 09, 2002	1.642	1.696	1.587	1.696	32,800	+0.03(+1.86%)
Sep 06, 2002	1.549	1.781	1.510	1.665	86,133	+0.12(+7.50%)
Sep 05, 2002	1.564	1.611	1.549	1.549	80,709	-0.04(-2.44%)
Sep 04, 2002	1.518	1.618	1.518	1.587	133,991	+0.08(+5.13%)
Sep 03, 2002	1.587	1.587	1.495	1.510	91,040	-0.08(-4.88%)
Aug 30, 2002	1.789	1.789	1.556	1.587	157,803	-0.20(-11.26%)
Aug 29, 2002	1.691	1.859	1.611	1.789	39,244	+0.22(+13.79%)
Aug 28, 2002	1.649	1.696	1.556	1.572	162,437	-0.09(-5.14%)
Aug 27, 2002	1.696	1.897	1.657	1.657	124,099	-0.09(-4.89%)
Aug 26, 2002	1.587	1.920	1.550	1.742	165,939	+0.19(+12.50%)
Aug 23, 2002	1.556	1.626	1.529	1.549	294,300	-0.05(-3.38%)
Aug 22, 2002	1.626	1.665	1.417	1.603	172,008	-0.02(-1.43%)
Aug 21, 2002	1.487	1.851	1.433	1.626	413,425	+0.22(+16.02%)
Aug 20, 2002	1.448	1.510	1.394	1.402	37,320	-0.01(-0.55%)
Aug 16, 2002	1.316	1.417	1.316	1.409	106,278	+0.09(+6.43%)
Aug 15, 2002	1.433	1.471	1.324	1.324	85,100	-0.07(-5.00%)
Aug 14, 2002	1.355	1.433	1.285	1.394	105,374	+0.08(+5.88%)
Aug 13, 2002	1.340	1.394	1.262	1.316	146,181	-0.02(-1.73%)
Aug 12, 2002	1.301	1.378	1.262	1.340	100,338	+0.06(+4.91%)
Aug 07, 2002	1.270	1.278	1.200	1.277	638,317	-0.00(-0.06%)
Aug 06, 2002	1.316	1.340	1.177	1.278	2,196,019	-0.02(-1.79%)
Aug 05, 2002	1.270	1.316	1.270	1.301	65,213	+0.05(+3.70%)
Aug 02, 2002	1.340	1.371	1.200	1.254	2,585,555	+0.04(+3.18%)
Aug 01, 2002	1.433	1.510	1.216	1.216	1,050,389	-0.16(-11.80%)
Jul 31, 2002	1.549	1.618	1.378	1.378	418,399	-0.17(-11.00%)
Jul 30, 2002	1.417	1.549	1.355	1.549	174,591	+0.08(+5.26%)
Jul 29, 2002	1.526	1.526	1.363	1.471	130,814	+0.00(+0.00%)
Jul 26, 2002	1.541	1.541	1.363	1.471	101,113	-0.05(-3.06%)
Jul 25, 2002	1.510	1.673	1.378	1.518	161,936	-0.07(-4.39%)
Jul 24, 2002	1.471	1.626	1.471	1.587	106,020	+0.18(+12.64%)
Jul 23, 2002	1.402	1.626	1.355	1.409	110,152	-0.03(-2.15%)
Jul 22, 2002	1.378	1.440	1.316	1.440	69,113	+0.12(+9.41%)
Jul 19, 2002	1.394	1.471	1.316	1.316	132,622	-0.19(-12.82%)
Jul 17, 2002	1.487	1.626	1.355	1.510	425,373	-0.15(-9.30%)
Jul 12, 2002	1.587	1.680	1.518	1.665	299,723	+0.13(+8.75%)
Jul 11, 2002	1.541	1.618	1.448	1.531	3,282,758	-0.01(-0.65%)
Jul 10, 2002	1.967	1.975	1.216	1.541	2,309,204	-0.43(-21.65%)
Jul 09, 2002	2.261	2.261	1.967	1.967	352,153	-0.25(-11.19%)
Jul 08, 2002	2.323	2.323	2.215	2.215	215,269	-0.11(-4.67%)
Jul 05, 2002	2.277	2.362	2.238	2.323	94,398	+0.00(+0.00%)
Jul 04, 2002	2.316	2.377	2.091	2.323	290,555	+0.00(+0.00%)
Jul 03, 2002	2.316	2.377	2.091	2.323	290,555	+0.00(+0.00%)
Jul 02, 2002	2.377	2.432	2.145	2.323	529,585	-0.10(-4.14%)
Jul 01, 2002	2.904	3.028	2.362	2.424	319,094	-0.51(-17.42%)
Jun 28, 2002	3.028	3.121	2.788	2.935	1,408,612	-0.17(-5.49%)
Jun 27, 2002	3.098	3.175	2.990	3.105	302,177	+0.00(+0.00%)
Jun 26, 2002	3.098	3.175	2.904	3.105	178,594	-0.05(-1.72%)
Jun 25, 2002	3.144	3.283	3.098	3.159	148,764	-0.19(-5.56%)
Jun 21, 2002	3.446	3.446	3.307	3.345	146,956	+0.09(+2.61%)
Jun 20, 2002	3.369	3.446	3.082	3.260	102,404	-0.02(-0.47%)
Jun 19, 2002	3.562	3.562	3.268	3.276	323,872	-0.26(-7.44%)
Jun 18, 2002	3.794	3.911	3.539	3.539	148,247	-0.33(-8.60%)
Jun 17, 2002	3.760	3.911	3.725	3.872	129,264	+0.08(+2.04%)
Jun 14, 2002	3.515	3.810	3.485	3.794	108,086	+0.47(+14.22%)
Jun 12, 2002	3.407	3.407	3.252	3.322	88,070	-0.09(-2.50%)
Jun 11, 2002	3.492	3.601	3.314	3.407	231,152	-0.11(-3.08%)
Jun 10, 2002	3.717	3.740	3.314	3.516	207,004	-0.15(-4.02%)
Jun 07, 2002	3.756	3.756	3.640	3.663	161,032	-0.12(-3.07%)
Jun 06, 2002	4.026	4.089	3.779	3.779	209,845	-0.23(-5.79%)
Jun 05, 2002	3.856	4.026	3.802	4.011	110,281	-0.02(-0.38%)
May 31, 2002	4.089	4.174	4.027	4.027	204,163	-0.43(-9.72%)
May 28, 2002	4.143	4.762	4.104	4.460	304,114	+0.31(+7.46%)
May 27, 2002	4.422	4.561	4.143	4.151	173,558	+0.00(+0.00%)
May 24, 2002	4.422	4.561	4.143	4.151	173,558	-0.26(-5.96%)
May 23, 2002	4.561	4.561	4.058	4.414	179,627	-0.10(-2.23%)
May 22, 2002	4.484	4.608	4.429	4.515	352,282	+0.02(+0.34%)
May 21, 2002	4.646	4.724	4.383	4.499	255,172	-0.13(-2.86%)
May 20, 2002	4.716	4.724	4.632	4.632	78,256	-0.25(-5.05%)
May 17, 2002	5.033	5.111	4.762	4.878	290,167	-0.02(-0.32%)
May 16, 2002	5.018	5.018	4.840	4.893	72,057	-0.18(-3.53%)
May 15, 2002	4.917	5.041	4.810	5.072	103,308	+0.04(+0.77%)
May 14, 2002	4.646	5.033	4.639	5.033	275,317	+0.39(+8.33%)
May 13, 2002	4.569	4.685	4.569	4.646	224,179	+0.00(+0.00%)
May 10, 2002	4.492	4.646	4.259	4.646	312,508	+0.16(+3.63%)
May 09, 2002	4.646	4.670	4.476	4.484	176,011	-0.16(-3.50%)
May 08, 2002	4.646	4.646	4.608	4.646	107,699	+0.04(+0.84%)
May 07, 2002	4.592	4.639	4.584	4.608	77,868	-0.01(-0.17%)
May 06, 2002	4.646	4.670	4.592	4.615	207,521	-0.05(-1.16%)
May 03, 2002	4.662	4.739	4.646	4.670	340,789	-0.05(-0.99%)
May 02, 2002	4.724	4.793	4.646	4.716	144,244	-0.07(-1.44%)

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.