Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	1.278	1.297	1.278	1.297	15,113	+0.00(+0.00%)
Apr 29, 2003	1.297	1.308	1.297	1.297	43,721	+0.00(+0.00%)
Apr 28, 2003	1.297	1.315	1.297	1.297	15,113	+0.00(+0.00%)
Apr 25, 2003	1.297	1.334	1.241	1.297	6,747	+0.00(+0.00%)
Apr 24, 2003	1.334	1.356	1.241	1.297	36,164	-0.04(-3.31%)
Apr 23, 2003	1.334	1.341	1.334	1.341	1,079	-0.01(-0.82%)
Apr 22, 2003	1.297	1.352	1.297	1.352	5,937	+0.06(+4.29%)
Apr 21, 2003	1.297	1.352	1.297	1.297	10,255	+0.00(+0.00%)
Apr 17, 2003	1.297	1.297	1.297	1.297	0	+0.00(+0.00%)
Apr 16, 2003	1.297	1.297	1.297	1.297	2,159	+0.00(+0.00%)
Apr 15, 2003	1.297	1.301	1.297	1.297	4,318	+0.00(+0.00%)
Apr 14, 2003	1.297	1.297	1.297	1.297	5,667	-0.01(-1.13%)
Apr 11, 2003	1.297	1.312	1.297	1.312	11,874	+0.01(+0.57%)
Apr 10, 2003	1.301	1.304	1.260	1.304	73,138	-0.00(-0.28%)
Apr 09, 2003	1.304	1.315	1.301	1.308	12,684	+0.00(+0.28%)
Apr 08, 2003	1.260	1.375	1.260	1.304	7,286	+0.01(+0.57%)
Apr 07, 2003	1.304	1.326	1.297	1.297	5,127	+0.00(+0.00%)
Apr 04, 2003	1.352	1.378	1.282	1.297	26,178	-0.06(-4.37%)
Apr 03, 2003	1.590	1.590	1.297	1.356	14,573	-0.05(-3.68%)
Apr 02, 2003	1.493	1.571	1.408	1.408	1,619	+0.05(+3.77%)
Apr 01, 2003	1.357	1.357	1.357	1.357	1,079	+0.00(+0.05%)
Mar 31, 2003	1.401	1.401	1.356	1.356	3,508	-0.06(-4.19%)
Mar 28, 2003	1.415	1.415	1.415	1.415	53,976	+0.06(+4.66%)
Mar 27, 2003	1.360	1.360	1.338	1.352	25,369	-0.01(-0.82%)
Mar 26, 2003	1.482	1.482	1.352	1.364	24,019	-0.03(-1.87%)
Mar 25, 2003	1.367	1.538	1.367	1.389	18,891	-0.11(-7.18%)
Mar 24, 2003	1.389	1.538	1.352	1.497	22,400	-0.13(-7.97%)
Mar 21, 2003	1.623	1.627	1.371	1.627	31,036	-0.04(-2.44%)
Mar 20, 2003	1.682	1.786	1.612	1.667	10,525	+0.06(+3.45%)
Mar 19, 2003	1.575	1.779	1.575	1.612	35,354	-0.09(-5.46%)
Mar 18, 2003	2.149	2.149	1.575	1.705	76,989	-0.06(-3.14%)
Mar 17, 2003	1.849	1.853	1.760	1.760	75,837	-0.43(-19.49%)
Mar 13, 2003	2.156	2.245	2.149	2.186	10,525	+0.00(+0.00%)
Mar 12, 2003	2.279	2.279	2.186	2.186	22,670	-0.10(-4.22%)
Mar 11, 2003	2.282	2.282	2.282	2.282	1,619	+0.00(+0.16%)
Mar 10, 2003	2.290	2.290	2.279	2.279	1,079	-0.03(-1.28%)
Mar 07, 2003	2.290	2.308	2.290	2.308	2,428	+0.03(+1.30%)
Mar 06, 2003	2.308	2.312	2.279	2.279	273,393	+0.03(+1.49%)
Mar 05, 2003	2.294	2.294	2.242	2.245	9,985	-0.07(-2.88%)
Mar 04, 2003	2.286	2.312	2.286	2.312	9,985	+0.03(+1.46%)
Mar 03, 2003	2.279	2.279	2.279	2.279	0	+0.00(+0.00%)
Feb 28, 2003	2.279	2.279	2.279	2.279	11,605	-0.04(-1.76%)
Feb 27, 2003	2.320	2.320	2.320	2.320	0	+0.00(+0.00%)
Feb 26, 2003	2.360	2.368	2.320	2.320	3,778	-0.01(-0.63%)
Feb 25, 2003	2.282	2.357	2.282	2.334	22,670	+0.07(+3.28%)
Feb 24, 2003	2.334	2.334	2.260	2.260	17,812	-0.05(-2.09%)
Feb 21, 2003	2.334	2.353	2.260	2.308	13,494	-0.06(-2.66%)
Feb 20, 2003	2.390	2.405	2.371	2.371	14,573	+0.03(+1.27%)
Feb 19, 2003	2.353	2.405	2.297	2.342	24,829	-0.02(-0.94%)
Feb 18, 2003	2.286	2.364	2.227	2.364	8,906	+0.01(+0.47%)
Feb 14, 2003	2.357	2.357	2.294	2.353	8,096	-0.01(-0.63%)
Feb 13, 2003	2.445	2.445	2.227	2.368	104,985	+0.10(+4.24%)
Feb 12, 2003	2.405	2.405	2.238	2.271	28,337	-0.11(-4.52%)
Feb 11, 2003	2.379	2.379	2.379	2.379	269	-0.01(-0.31%)
Feb 10, 2003	2.505	2.520	2.382	2.386	19,431	-0.10(-4.17%)
Feb 07, 2003	2.412	2.490	2.412	2.490	34,275	+0.04(+1.82%)
Feb 06, 2003	2.375	2.445	2.364	2.445	18,622	+0.05(+2.15%)
Feb 05, 2003	2.390	2.401	2.371	2.394	22,940	+0.03(+1.43%)
Feb 04, 2003	2.279	2.360	2.279	2.360	8,906	+0.04(+1.92%)
Feb 03, 2003	2.316	2.323	2.294	2.316	29,417	-0.05(-2.18%)
Jan 31, 2003	2.153	2.412	2.153	2.367	29,147	+0.10(+4.57%)
Jan 30, 2003	2.101	2.282	2.186	2.264	4,857	+0.16(+7.76%)
Jan 29, 2003	2.375	2.408	2.101	2.101	38,863	-0.29(-12.09%)
Jan 28, 2003	2.405	2.408	2.279	2.390	18,082	-0.02(-0.77%)
Jan 27, 2003	2.416	2.416	2.408	2.408	4,857	+0.00(+0.00%)
Jan 24, 2003	2.405	2.408	2.405	2.408	1,349	-0.04(-1.81%)
Jan 23, 2003	2.453	2.453	2.453	2.453	0	+0.00(+0.00%)
Jan 22, 2003	2.464	2.464	2.408	2.453	12,684	-0.07(-2.93%)
Jan 21, 2003	2.549	2.549	2.527	2.527	13,764	-0.07(-2.71%)
Jan 17, 2003	2.597	2.597	2.597	2.597	4,048	+0.00(+0.00%)
Jan 16, 2003	2.597	2.597	2.597	2.597	0	+0.00(+0.00%)
Jan 15, 2003	2.597	2.597	2.597	2.597	8,366	+0.04(+1.59%)
Jan 14, 2003	2.594	2.594	2.557	2.557	74,218	-0.04(-1.43%)
Jan 13, 2003	2.560	2.597	2.534	2.594	8,906	+0.03(+1.16%)
Jan 10, 2003	2.349	2.564	2.349	2.564	3,238	+0.15(+6.30%)
Jan 09, 2003	2.408	2.538	2.408	2.412	7,286	+0.02(+0.77%)
Jan 08, 2003	2.405	2.408	2.375	2.394	22,670	+0.07(+3.20%)
Jan 07, 2003	2.557	2.557	2.234	2.320	30,496	-0.14(-5.86%)
Jan 06, 2003	2.371	2.590	2.371	2.464	7,556	-0.09(-3.62%)
Jan 02, 2003	2.568	2.568	2.557	2.557	2,968	+0.00(+0.15%)
Dec 31, 2002	2.342	2.557	2.342	2.553	22,130	+0.19(+7.82%)
Dec 30, 2002	2.390	2.390	2.353	2.368	55,596	-0.01(-0.33%)
Dec 27, 2002	2.427	2.468	2.338	2.375	8,906	-0.04(-1.67%)
Dec 26, 2002	2.538	2.538	2.264	2.416	17,542	-0.09(-3.69%)
Dec 24, 2002	2.508	2.508	2.501	2.508	12,414	+0.00(+0.13%)
Dec 23, 2002	2.568	2.505	2.486	2.505	1,079	-0.07(-2.72%)
Dec 20, 2002	2.568	2.594	2.486	2.575	28,067	-0.02(-0.71%)
Dec 19, 2002	2.486	2.594	2.483	2.594	34,815	+0.11(+4.48%)
Dec 18, 2002	2.445	2.483	2.445	2.483	22,940	+0.00(+0.00%)
Dec 17, 2002	2.483	2.483	2.483	2.483	4,048	+0.01(+0.45%)
Dec 16, 2002	2.475	2.501	2.408	2.471	16,732	+0.07(+2.77%)
Dec 13, 2002	2.316	2.494	2.316	2.405	37,244	-0.01(-0.61%)
Dec 12, 2002	2.312	2.464	2.290	2.420	35,354	+0.13(+5.70%)
Dec 11, 2002	2.290	2.297	2.268	2.289	36,704	-0.00(-0.03%)
Dec 10, 2002	2.279	2.297	2.279	2.290	18,622	+0.00(+0.00%)
Dec 09, 2002	2.290	2.301	2.279	2.290	21,860	+0.00(+0.00%)
Dec 06, 2002	2.312	2.316	2.286	2.290	36,434	-0.03(-1.28%)
Dec 05, 2002	2.312	2.320	2.312	2.320	1,619	+0.00(+0.00%)
Dec 04, 2002	2.323	2.368	2.320	2.320	6,207	-0.00(-0.18%)
Dec 03, 2002	2.375	2.375	2.324	2.324	1,349	-0.08(-3.52%)
Dec 02, 2002	2.375	2.408	2.375	2.408	4,318	+0.04(+1.56%)
Nov 27, 2002	2.475	2.475	2.297	2.371	31,846	+0.01(+0.47%)
Nov 26, 2002	2.412	2.413	2.320	2.360	27,528	-0.16(-6.32%)
Nov 25, 2002	2.523	2.523	2.520	2.520	18,352	+0.00(+0.00%)
Nov 22, 2002	2.612	2.664	2.371	2.520	12,144	-0.09(-3.53%)
Nov 21, 2002	2.631	2.668	2.553	2.612	18,622	+0.04(+1.42%)
Nov 20, 2002	2.627	2.627	2.531	2.575	7,016	-0.04(-1.56%)
Nov 19, 2002	2.616	2.616	2.616	2.616	0	+0.00(+0.00%)
Nov 18, 2002	2.623	2.672	2.523	2.616	37,783	-0.01(-0.30%)
Nov 15, 2002	2.738	2.738	2.538	2.624	14,303	-0.11(-4.05%)
Nov 14, 2002	2.775	2.779	2.731	2.735	13,494	-0.04(-1.47%)
Nov 13, 2002	2.835	2.964	2.505	2.775	11,874	+0.27(+10.80%)
Nov 12, 2002	2.538	2.609	2.505	2.505	12,954	+0.15(+6.46%)
Nov 11, 2002	2.631	2.631	2.353	2.353	26,448	-0.27(-10.20%)
Nov 08, 2002	2.793	2.793	2.609	2.620	46,690	-0.01(-0.27%)
Nov 07, 2002	2.308	2.957	2.308	2.627	106,604	+0.33(+14.35%)
Nov 06, 2002	2.279	2.512	2.260	2.297	19,161	+0.04(+1.64%)
Nov 05, 2002	2.253	2.260	2.249	2.260	5,667	-0.05(-2.09%)
Nov 04, 2002	2.312	2.316	2.290	2.308	41,022	+0.04(+1.63%)
Nov 01, 2002	2.260	2.301	2.260	2.271	17,812	-0.01(-0.33%)
Oct 31, 2002	2.264	2.280	2.264	2.279	25,908	-0.04(-1.58%)
Oct 30, 2002	2.264	2.315	2.249	2.315	43,991	+0.06(+2.44%)
Oct 29, 2002	2.242	2.261	2.242	2.260	19,701	-0.02(-0.81%)
Oct 28, 2002	2.249	2.279	2.246	2.279	10,255	-0.06(-2.38%)
Oct 25, 2002	2.371	2.371	2.297	2.334	26,448	-0.09(-3.82%)
Oct 24, 2002	2.520	2.520	2.308	2.427	18,835	-0.07(-2.96%)
Oct 23, 2002	2.382	2.501	2.382	2.501	7,556	+0.12(+4.99%)
Oct 22, 2002	2.308	2.382	2.308	2.382	6,207	+0.08(+3.69%)
Oct 21, 2002	2.316	2.316	2.290	2.297	4,812	+0.13(+5.98%)
Oct 18, 2002	2.190	2.190	2.168	2.168	7,556	-0.00(-0.19%)
Oct 17, 2002	2.294	2.294	2.172	2.172	9,985	-0.06(-2.64%)
Oct 16, 2002	2.312	2.316	2.168	2.231	14,033	-0.09(-3.68%)
Oct 15, 2002	2.205	2.316	2.168	2.316	24,829	+0.15(+6.84%)
Oct 14, 2002	2.168	2.168	2.168	2.168	269	+0.00(+0.00%)
Oct 11, 2002	2.168	2.212	2.168	2.168	16,462	+0.00(+0.00%)
Oct 10, 2002	2.260	2.264	2.149	2.168	46,690	-0.11(-4.88%)
Oct 09, 2002	2.371	2.408	2.260	2.279	11,605	-0.07(-3.00%)
Oct 08, 2002	2.353	2.353	2.260	2.349	3,508	-0.08(-3.21%)
Oct 07, 2002	2.445	2.445	2.426	2.427	6,477	-0.04(-1.50%)
Oct 04, 2002	2.431	2.464	2.427	2.464	10,255	+0.06(+2.31%)
Oct 03, 2002	2.542	2.542	2.408	2.408	18,622	-0.15(-5.80%)
Oct 02, 2002	2.613	2.613	2.542	2.557	14,843	-0.11(-4.03%)
Oct 01, 2002	2.580	2.664	2.575	2.664	19,701	+0.06(+2.42%)
Sep 30, 2002	2.594	2.601	2.547	2.601	9,176	+0.01(+0.29%)
Sep 27, 2002	2.450	2.649	2.450	2.594	8,096	+0.11(+4.31%)
Sep 26, 2002	2.390	2.627	2.390	2.487	20,511	+0.04(+1.68%)
Sep 25, 2002	2.308	2.575	2.308	2.445	48,811	+0.16(+6.80%)
Sep 24, 2002	2.279	2.290	2.279	2.290	539	+0.05(+2.32%)
Sep 23, 2002	2.242	2.242	2.223	2.238	32,210	+0.07(+3.25%)
Sep 20, 2002	2.260	2.279	2.168	2.168	13,494	-0.11(-4.71%)
Sep 19, 2002	2.242	2.279	2.242	2.275	37,244	+0.03(+1.30%)
Sep 18, 2002	2.242	2.260	2.038	2.245	14,303	+0.00(+0.17%)
Sep 17, 2002	2.249	2.279	2.223	2.242	261,787	-0.04(-1.93%)
Sep 16, 2002	2.312	2.312	2.246	2.286	2,698	-0.01(-0.34%)
Sep 13, 2002	2.286	2.305	2.286	2.294	2,159	-0.02(-0.96%)
Sep 12, 2002	2.386	2.386	2.316	2.316	44,800	-0.11(-4.42%)
Sep 11, 2002	2.431	2.431	2.423	2.423	4,588	+0.13(+5.47%)
Sep 10, 2002	2.302	2.331	2.297	2.297	48,579	-0.00(-0.02%)
Sep 09, 2002	2.223	2.390	2.186	2.298	62,343	+0.07(+3.35%)
Sep 06, 2002	2.483	2.557	2.223	2.223	246,944	-0.09(-4.00%)
Sep 05, 2002	2.594	2.597	2.208	2.316	683,347	-0.33(-12.59%)
Sep 04, 2002	2.599	2.668	2.597	2.649	3,265,602	-0.04(-1.38%)
Sep 03, 2002	2.697	2.709	2.605	2.686	74,488	-0.02(-0.82%)
Aug 30, 2002	2.731	2.731	2.709	2.709	12,414	+0.00(+0.14%)
Aug 29, 2002	2.742	2.742	2.705	2.705	27,798	-0.03(-1.22%)
Aug 28, 2002	2.712	2.799	2.712	2.738	25,369	+0.05(+1.93%)
Aug 27, 2002	2.835	2.835	2.686	2.686	2,968	-0.11(-3.97%)
Aug 26, 2002	2.816	2.816	2.612	2.797	104,985	-0.02(-0.66%)
Aug 23, 2002	2.816	2.868	2.816	2.816	6,477	-0.04(-1.30%)
Aug 22, 2002	2.853	2.853	2.853	2.853	17,542	+0.04(+1.32%)
Aug 21, 2002	2.835	2.835	2.816	2.816	28,607	+0.02(+0.66%)
Aug 20, 2002	2.872	2.875	2.797	2.797	19,782	-0.06(-1.95%)
Aug 16, 2002	2.846	2.853	2.846	2.853	4,588	-0.04(-1.53%)
Aug 15, 2002	2.816	2.898	2.801	2.898	9,715	+0.08(+2.89%)
Aug 14, 2002	2.779	2.816	2.779	2.816	10,255	+0.04(+1.33%)
Aug 13, 2002	2.820	2.820	2.779	2.779	14,303	-0.06(-2.09%)
Aug 12, 2002	2.860	2.861	2.823	2.838	62,343	+0.00(+0.13%)
Aug 07, 2002	2.886	2.964	2.835	2.835	69,630	+0.04(+1.32%)
Aug 06, 2002	2.779	2.797	2.779	2.797	3,778	+0.06(+2.03%)
Aug 05, 2002	2.783	2.783	2.742	2.742	4,048	-0.04(-1.33%)
Aug 02, 2002	2.853	2.853	2.779	2.779	22,940	-0.07(-2.60%)
Aug 01, 2002	2.853	2.890	2.853	2.853	26,988	-0.00(-0.01%)
Jul 31, 2002	2.853	2.857	2.853	2.853	37,783	+0.00(+0.01%)
Jul 30, 2002	2.816	2.872	2.805	2.853	32,116	+0.07(+2.53%)
Jul 29, 2002	2.746	2.853	2.746	2.783	35,624	+0.03(+1.08%)
Jul 26, 2002	2.853	2.853	2.753	2.753	8,366	-0.10(-3.51%)
Jul 25, 2002	2.816	2.853	2.779	2.853	25,099	+0.04(+1.30%)
Jul 24, 2002	2.872	2.875	2.816	2.816	48,309	-0.04(-1.41%)
Jul 23, 2002	2.853	2.909	2.853	2.857	55,053	-0.01(-0.50%)
Jul 22, 2002	2.853	2.871	2.820	2.871	35,894	+0.02(+0.63%)
Jul 19, 2002	2.886	2.886	2.853	2.853	77,996	-0.03(-1.18%)
Jul 17, 2002	2.964	2.964	2.886	2.887	11,335	-0.04(-1.37%)
Jul 12, 2002	2.827	2.938	2.827	2.927	29,687	-0.03(-0.88%)
Jul 11, 2002	2.964	2.964	2.835	2.953	47,499	-0.01(-0.38%)
Jul 10, 2002	3.001	3.020	2.909	2.964	43,721	-0.04(-1.23%)
Jul 09, 2002	3.053	3.001	3.001	3.001	539	-0.05(-1.69%)
Jul 08, 2002	3.038	3.053	3.038	3.053	186,760	+0.01(+0.48%)
Jul 05, 2002	3.032	3.042	3.027	3.038	7,016	+0.00(+0.00%)
Jul 04, 2002	3.131	3.161	3.038	3.038	20,241	+0.00(+0.00%)
Jul 03, 2002	3.131	3.161	3.038	3.038	20,241	-0.09(-2.96%)
Jul 02, 2002	2.927	3.168	2.909	3.131	147,626	+0.18(+6.02%)
Jul 01, 2002	2.961	2.964	2.816	2.953	21,050	-0.01(-0.38%)
Jun 28, 2002	2.964	3.053	2.790	2.964	50,738	-0.06(-1.84%)
Jun 27, 2002	3.046	3.075	2.909	3.020	66,391	-0.09(-2.98%)
Jun 26, 2002	3.153	3.179	3.112	3.112	54,786	-0.04(-1.29%)
Jun 25, 2002	3.242	3.242	3.153	3.153	26,718	-0.07(-2.20%)
Jun 21, 2002	3.279	3.279	3.224	3.224	19,161	-0.06(-1.68%)
Jun 20, 2002	3.275	3.279	3.275	3.279	9,445	+0.02(+0.57%)
Jun 19, 2002	3.298	3.298	3.242	3.261	11,874	-0.05(-1.46%)
Jun 18, 2002	3.242	3.368	3.242	3.309	54,786	+0.07(+2.06%)
Jun 17, 2002	3.205	3.279	3.101	3.242	36,974	+0.09(+2.94%)
Jun 14, 2002	3.187	3.242	3.150	3.150	26,718	-0.15(-4.49%)
Jun 12, 2002	3.275	3.309	3.268	3.298	46,690	+0.03(+0.90%)
Jun 11, 2002	3.290	3.335	3.268	3.268	18,082	-0.01(-0.44%)
Jun 10, 2002	3.394	3.520	3.264	3.283	32,386	-0.05(-1.56%)
Jun 07, 2002	3.336	3.338	3.335	3.335	7,826	-0.08(-2.28%)
Jun 06, 2002	3.416	3.416	3.413	3.413	5,667	+0.00(+0.00%)
Jun 05, 2002	3.298	3.520	3.261	3.413	115,510	+0.03(+0.77%)
May 31, 2002	3.246	3.446	3.187	3.387	114,431	-0.06(-1.72%)
May 28, 2002	3.453	3.453	3.446	3.446	1,889	-0.09(-2.62%)
May 27, 2002	3.502	3.539	3.427	3.539	3,238	+0.00(+0.00%)
May 24, 2002	3.502	3.539	3.427	3.539	3,238	+0.03(+0.79%)
May 23, 2002	3.502	3.520	3.502	3.511	7,286	-0.01(-0.26%)
May 22, 2002	3.520	3.520	3.483	3.520	2,968	+0.01(+0.32%)
May 21, 2002	3.412	3.687	3.412	3.509	31,576	+0.12(+3.61%)
May 20, 2002	3.409	3.409	3.384	3.387	30,227	-0.03(-0.88%)
May 17, 2002	3.446	3.446	3.416	3.417	34,005	-0.03(-0.85%)
May 16, 2002	3.539	3.539	3.431	3.446	36,704	-0.09(-2.62%)
May 15, 2002	3.594	3.602	3.539	3.539	13,494	-0.06(-1.55%)
May 14, 2002	3.631	3.687	3.542	3.594	15,923	-0.02(-0.51%)
May 13, 2002	3.539	3.650	3.539	3.613	15,383	+0.07(+2.09%)
May 10, 2002	3.487	3.539	3.487	3.539	11,065	+0.09(+2.69%)
May 09, 2002	3.464	3.488	3.446	3.446	26,988	-0.04(-1.17%)
May 08, 2002	3.496	3.576	3.487	3.487	48,309	+0.00(+0.00%)
May 07, 2002	3.520	3.520	3.487	3.487	15,923	-0.02(-0.53%)
May 06, 2002	3.487	3.520	3.487	3.505	17,272	-0.02(-0.43%)
May 03, 2002	3.509	3.557	3.509	3.520	26,178	-0.02(-0.51%)
May 02, 2002	3.484	3.557	3.483	3.539	28,067	+0.04(+1.06%)

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.