Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.052	2.071	2.026	2.054	496,998	+0.01(+0.52%)
Apr 29, 2003	2.069	2.077	2.035	2.043	185,671	-0.03(-1.24%)
Apr 28, 2003	2.058	2.073	2.054	2.069	38,915	+0.02(+0.94%)
Apr 25, 2003	2.067	2.067	2.037	2.050	134,095	-0.02(-1.13%)
Apr 24, 2003	2.079	2.079	2.073	2.073	19,692	-0.00(-0.21%)
Apr 23, 2003	2.084	2.084	2.069	2.077	144,410	-0.01(-0.61%)
Apr 22, 2003	2.084	2.090	2.069	2.090	254,125	+0.00(+0.20%)
Apr 21, 2003	2.067	2.086	2.067	2.086	51,106	+0.02(+0.93%)
Apr 17, 2003	2.054	2.069	2.052	2.067	125,187	+0.01(+0.52%)
Apr 16, 2003	2.062	2.062	2.050	2.056	225,524	+0.03(+1.47%)
Apr 15, 2003	2.090	2.090	2.005	2.026	821,453	-0.08(-3.75%)
Apr 14, 2003	2.047	2.105	2.047	2.105	262,565	-0.01(-0.30%)
Apr 11, 2003	2.163	2.163	2.111	2.111	42,197	-0.05(-2.37%)
Apr 10, 2003	2.231	2.231	2.154	2.163	489,965	-0.07(-3.06%)
Apr 09, 2003	2.237	2.237	2.231	2.231	45,480	-0.01(-0.38%)
Apr 08, 2003	2.233	2.259	2.229	2.239	170,198	-0.01(-0.28%)
Apr 07, 2003	2.222	2.248	2.216	2.246	363,371	+0.04(+1.94%)
Apr 04, 2003	2.203	2.218	2.203	2.203	13,128	+0.01(+0.29%)
Apr 03, 2003	2.188	2.197	2.188	2.197	61,421	+0.01(+0.49%)
Apr 02, 2003	2.186	2.186	2.180	2.186	219,429	+0.00(+0.10%)
Apr 01, 2003	2.186	2.186	2.171	2.184	65,641	-0.00(-0.10%)
Mar 31, 2003	2.195	2.195	2.171	2.186	135,502	-0.02(-1.06%)
Mar 28, 2003	2.205	2.225	2.195	2.210	10,783	+0.02(+0.97%)
Mar 27, 2003	2.195	2.197	2.188	2.188	5,157	-0.01(-0.39%)
Mar 26, 2003	2.201	2.212	2.190	2.197	9,377	-0.02(-0.87%)
Mar 25, 2003	2.182	2.216	2.175	2.216	29,069	+0.03(+1.27%)
Mar 24, 2003	2.225	2.233	2.188	2.188	57,670	-0.07(-3.12%)
Mar 21, 2003	2.201	2.259	2.201	2.259	22,505	+0.07(+3.22%)
Mar 20, 2003	2.188	2.207	2.188	2.188	31,882	+0.01(+0.59%)
Mar 19, 2003	2.178	2.186	2.169	2.175	79,238	+0.01(+0.39%)
Mar 18, 2003	2.188	2.188	2.143	2.167	107,370	-0.04(-1.74%)
Mar 17, 2003	2.203	2.205	2.188	2.205	144,410	-0.01(-0.48%)
Mar 14, 2003	2.178	2.201	2.178	2.216	70,329	+0.04(+1.86%)
Mar 13, 2003	2.133	2.197	2.133	2.175	76,425	+0.04(+1.90%)
Mar 12, 2003	2.163	2.163	2.133	2.135	89,084	-0.03(-1.28%)
Mar 11, 2003	2.175	2.186	2.154	2.163	131,751	-0.01(-0.59%)
Mar 10, 2003	2.220	2.220	2.165	2.175	113,465	-0.06(-2.86%)
Mar 07, 2003	2.239	2.242	2.220	2.239	233,964	-0.01(-0.66%)
Mar 06, 2003	2.222	2.261	2.218	2.254	106,432	+0.03(+1.44%)
Mar 05, 2003	2.233	2.233	2.190	2.222	188,953	-0.03(-1.42%)
Mar 04, 2003	2.291	2.293	2.242	2.254	96,586	-0.06(-2.49%)
Mar 03, 2003	2.314	2.314	2.295	2.312	61,421	+0.01(+0.56%)
Feb 28, 2003	2.288	2.299	2.280	2.299	133,626	+0.01(+0.47%)
Feb 27, 2003	2.271	2.297	2.271	2.288	40,322	-0.00(-0.19%)
Feb 26, 2003	2.293	2.299	2.261	2.293	120,029	-0.01(-0.28%)
Feb 25, 2003	2.303	2.303	2.293	2.299	77,831	+0.03(+1.41%)
Feb 24, 2003	2.303	2.314	2.265	2.267	43,604	-0.00(-0.09%)
Feb 21, 2003	2.239	2.269	2.239	2.269	150,974	-0.01(-0.28%)
Feb 20, 2003	2.271	2.288	2.271	2.276	25,318	-0.01(-0.28%)
Feb 19, 2003	2.314	2.335	2.274	2.282	221,773	-0.04(-1.74%)
Feb 18, 2003	2.284	2.333	2.284	2.323	103,150	+0.04(+1.78%)
Feb 14, 2003	2.274	2.303	2.274	2.282	169,729	+0.01(+0.38%)
Feb 13, 2003	2.303	2.314	2.265	2.274	121,436	-0.04(-1.93%)
Feb 12, 2003	2.346	2.346	2.318	2.318	575,767	-0.03(-1.18%)
Feb 11, 2003	2.348	2.367	2.346	2.346	327,268	-0.02(-0.90%)
Feb 10, 2003	2.367	2.376	2.350	2.367	273,817	+0.02(+0.82%)
Feb 07, 2003	2.350	2.361	2.346	2.348	103,150	-0.02(-0.72%)
Feb 06, 2003	2.306	2.365	2.306	2.365	73,143	+0.07(+2.97%)
Feb 05, 2003	2.271	2.314	2.271	2.297	419,166	+0.00(+0.19%)
Feb 04, 2003	2.293	2.293	2.261	2.293	80,176	+0.01(+0.47%)
Feb 03, 2003	2.267	2.282	2.261	2.282	235,370	+0.04(+1.61%)
Jan 31, 2003	2.242	2.274	2.242	2.246	260,220	-0.02(-0.94%)
Jan 30, 2003	2.250	2.282	2.242	2.267	88,615	+0.01(+0.66%)
Jan 29, 2003	2.278	2.299	2.252	2.252	3,883,620	-0.03(-1.12%)
Jan 28, 2003	2.293	2.303	2.271	2.278	1,073,235	-0.02(-0.74%)
Jan 27, 2003	2.297	2.306	2.295	2.295	222,711	-0.02(-1.01%)
Jan 24, 2003	2.325	2.325	2.303	2.318	33,289	-0.01(-0.28%)
Jan 23, 2003	2.335	2.335	2.301	2.325	74,549	+0.00(+0.09%)
Jan 22, 2003	2.303	2.325	2.278	2.323	48,293	+0.01(+0.37%)
Jan 21, 2003	2.310	2.325	2.310	2.314	323,986	+0.02(+0.84%)
Jan 17, 2003	2.318	2.342	2.295	2.295	811,607	-0.04(-1.74%)
Jan 16, 2003	2.263	2.335	2.225	2.335	3,658,564	+0.07(+3.30%)
Jan 15, 2003	2.271	2.291	2.261	2.261	33,758	-0.01(-0.56%)
Jan 14, 2003	2.276	2.280	2.257	2.274	75,487	-0.01(-0.37%)
Jan 13, 2003	2.282	2.286	2.261	2.282	80,645	-0.00(-0.19%)
Jan 10, 2003	2.276	2.288	2.265	2.286	58,608	+0.02(+0.94%)
Jan 09, 2003	2.261	2.278	2.259	2.265	608,588	+0.02(+1.05%)
Jan 08, 2003	2.248	2.261	2.242	2.242	49,230	-0.01(-0.66%)
Jan 07, 2003	2.261	2.265	2.242	2.257	112,059	-0.01(-0.38%)
Jan 06, 2003	2.261	2.265	2.248	2.265	82,520	+0.01(+0.66%)
Jan 03, 2003	2.271	2.271	2.242	2.250	20,630	-0.03(-1.49%)
Jan 02, 2003	2.252	2.284	2.252	2.284	142,535	+0.03(+1.13%)
Dec 31, 2002	2.244	2.259	2.242	2.259	114,872	+0.02(+0.86%)
Dec 30, 2002	2.239	2.242	2.239	2.239	192,704	+0.01(+0.38%)
Dec 27, 2002	2.229	2.239	2.229	2.231	37,040	-0.03(-1.32%)
Dec 26, 2002	2.267	2.271	2.257	2.261	25,318	+0.01(+0.38%)
Dec 24, 2002	2.252	2.261	2.250	2.252	17,348	-0.00(-0.09%)
Dec 23, 2002	2.263	2.265	2.248	2.254	45,480	+0.01(+0.28%)
Dec 20, 2002	2.254	2.254	2.248	2.248	112,059	-0.02(-0.85%)
Dec 19, 2002	2.250	2.267	2.250	2.267	174,887	+0.01(+0.28%)
Dec 18, 2002	2.250	2.261	2.250	2.261	406,507	+0.00(+0.00%)
Dec 17, 2002	2.261	2.261	2.259	2.261	508,720	-0.01(-0.66%)
Dec 16, 2002	2.244	2.282	2.242	2.276	322,580	+0.02(+0.76%)
Dec 13, 2002	2.237	2.267	2.237	2.259	635,313	+0.00(+0.19%)
Dec 12, 2002	2.214	2.269	2.214	2.254	326,799	+0.04(+1.63%)
Dec 11, 2002	2.188	2.257	2.188	2.218	303,825	+0.02(+0.97%)
Dec 10, 2002	2.143	2.197	2.143	2.197	68,923	+0.04(+1.98%)
Dec 09, 2002	2.188	2.188	2.133	2.154	84,864	-0.03(-1.46%)
Dec 06, 2002	2.129	2.195	2.129	2.186	446,360	+0.07(+3.22%)
Dec 05, 2002	2.111	2.122	2.077	2.118	249,905	+0.02(+0.91%)
Dec 04, 2002	2.131	2.131	2.082	2.099	285,070	-0.04(-2.09%)
Dec 03, 2002	2.167	2.167	2.116	2.143	225,524	-0.03(-1.37%)
Dec 02, 2002	2.133	2.173	2.133	2.173	226,931	+0.05(+2.21%)
Nov 29, 2002	2.120	2.129	2.111	2.126	110,183	+0.03(+1.32%)
Nov 27, 2002	2.092	2.099	2.079	2.099	78,300	+0.01(+0.31%)
Nov 26, 2002	2.079	2.092	2.050	2.092	1,000,092	-0.00(-0.10%)
Nov 25, 2002	2.090	2.094	2.073	2.094	142,066	+0.00(+0.10%)
Nov 22, 2002	2.045	2.101	2.043	2.092	187,077	+0.04(+2.08%)
Nov 21, 2002	2.039	2.062	2.026	2.050	371,811	+0.03(+1.69%)
Nov 20, 2002	1.994	2.018	1.994	2.015	218,491	+0.03(+1.29%)
Nov 19, 2002	2.003	2.003	1.979	1.990	75,956	-0.01(-0.64%)
Nov 18, 2002	1.994	2.003	1.975	2.003	85,802	+0.01(+0.43%)
Nov 15, 2002	1.964	1.994	1.964	1.994	139,253	+0.02(+1.08%)
Nov 14, 2002	1.941	1.973	1.941	1.973	116,278	+0.01(+0.76%)
Nov 13, 2002	1.941	1.958	1.920	1.958	311,796	+0.01(+0.33%)
Nov 12, 2002	1.917	1.964	1.917	1.952	110,652	+0.03(+1.67%)
Nov 11, 2002	1.922	1.926	1.909	1.920	154,257	-0.00(-0.11%)
Nov 08, 2002	1.909	1.934	1.905	1.922	111,590	+0.00(+0.11%)
Nov 07, 2002	1.920	1.920	1.915	1.920	97,055	-0.01(-0.66%)
Nov 06, 2002	1.962	1.962	1.932	1.932	1,048,385	-0.05(-2.58%)
Nov 05, 2002	1.971	1.990	1.964	1.984	96,586	+0.01(+0.43%)
Nov 04, 2002	1.924	1.975	1.922	1.975	422,448	+0.05(+2.66%)
Nov 01, 2002	1.920	1.924	1.913	1.924	76,425	+0.01(+0.33%)
Oct 31, 2002	1.930	1.934	1.917	1.917	603,431	-0.00(-0.22%)
Oct 30, 2002	1.930	1.930	1.920	1.922	48,293	+0.01(+0.56%)
Oct 29, 2002	1.894	1.917	1.866	1.911	220,836	+0.03(+1.82%)
Oct 28, 2002	1.866	1.890	1.866	1.877	14,534	+0.00(+0.00%)
Oct 25, 2002	1.909	1.909	1.860	1.877	66,110	-0.03(-1.79%)
Oct 24, 2002	1.930	1.930	1.911	1.911	62,828	-0.01(-0.44%)
Oct 23, 2002	1.943	1.947	1.920	1.920	84,864	-0.02(-0.88%)
Oct 22, 2002	1.941	1.949	1.920	1.937	65,641	-0.02(-1.09%)
Oct 21, 2002	1.958	1.958	1.924	1.958	852,399	-0.00(-0.22%)
Oct 18, 2002	1.973	1.973	1.960	1.962	67,516	-0.01(-0.54%)
Oct 17, 2002	1.949	1.984	1.949	1.973	74,549	+0.02(+1.09%)
Oct 16, 2002	1.973	1.973	1.943	1.952	281,319	-0.04(-1.82%)
Oct 15, 2002	1.979	1.990	1.979	1.988	33,289	+0.03(+1.30%)
Oct 14, 2002	1.979	1.979	1.956	1.962	27,194	-0.03(-1.60%)
Oct 11, 2002	1.909	1.994	1.909	1.994	319,766	+0.09(+4.47%)
Oct 10, 2002	1.870	1.926	1.870	1.909	505,906	+0.04(+2.17%)
Oct 09, 2002	1.873	1.873	1.868	1.868	234,433	-0.01(-0.45%)
Oct 08, 2002	1.866	1.877	1.866	1.877	138,784	+0.03(+1.38%)
Oct 07, 2002	1.851	1.868	1.849	1.851	286,477	+0.00(+0.23%)
Oct 04, 2002	1.856	1.860	1.845	1.847	201,143	-0.04(-2.15%)
Oct 03, 2002	1.920	1.920	1.888	1.888	68,454	-0.04(-2.10%)
Oct 02, 2002	1.930	1.930	1.928	1.928	3,750	-0.00(-0.22%)
Oct 01, 2002	1.960	1.960	1.922	1.932	281,319	-0.03(-1.74%)
Sep 30, 2002	1.962	1.964	1.952	1.966	149,099	-0.05(-2.64%)
Sep 27, 2002	1.986	2.022	1.986	2.020	731,900	+0.04(+2.05%)
Sep 26, 2002	1.962	1.979	1.956	1.979	90,491	+0.03(+1.31%)
Sep 25, 2002	1.941	1.954	1.934	1.954	143,004	-0.00(-0.22%)
Sep 24, 2002	1.952	1.969	1.943	1.958	157,070	-0.00(-0.22%)
Sep 23, 2002	1.984	1.994	1.958	1.962	103,619	-0.04(-1.92%)
Sep 20, 2002	2.005	2.007	1.998	2.001	187,077	+0.00(+0.11%)
Sep 19, 2002	2.015	2.018	1.998	1.998	153,319	-0.02(-1.16%)
Sep 18, 2002	2.028	2.028	2.015	2.022	1,003,842	-0.02(-1.04%)
Sep 17, 2002	2.037	2.047	2.033	2.043	192,704	+0.01(+0.63%)
Sep 16, 2002	2.028	2.033	2.026	2.030	165,978	-0.01(-0.42%)
Sep 13, 2002	2.037	2.039	2.030	2.039	54,388	-0.00(-0.10%)
Sep 12, 2002	2.045	2.047	2.039	2.041	91,428	+0.00(+0.10%)
Sep 11, 2002	2.026	2.050	2.026	2.039	113,465	+0.01(+0.63%)
Sep 10, 2002	2.015	2.026	2.005	2.026	78,769	+0.01(+0.53%)
Sep 09, 2002	2.009	2.020	2.009	2.015	368,060	+0.00(+0.00%)
Sep 06, 2002	2.009	2.015	2.009	2.015	6,095	+0.00(+0.00%)
Sep 05, 2002	2.026	2.026	1.994	2.015	163,634	-0.01(-0.53%)
Sep 04, 2002	1.994	2.026	1.994	2.026	200,205	+0.03(+1.71%)
Sep 03, 2002	2.030	2.030	1.992	1.992	237,715	-0.05(-2.30%)
Aug 30, 2002	1.973	2.047	1.973	2.039	151,443	+0.08(+4.03%)
Aug 29, 2002	1.962	1.964	1.952	1.960	402,756	-0.01(-0.33%)
Aug 28, 2002	1.969	1.969	1.966	1.966	6,095	-0.01(-0.32%)
Aug 27, 2002	1.973	1.973	1.969	1.973	63,296	-0.01(-0.54%)
Aug 26, 2002	1.984	1.984	1.979	1.984	468,866	+0.00(+0.00%)
Aug 23, 2002	1.986	1.994	1.971	1.984	253,656	-0.00(-0.11%)
Aug 22, 2002	1.990	1.990	1.986	1.986	51,106	-0.02(-0.96%)
Aug 21, 2002	2.005	2.009	2.005	2.005	67,516	-0.00(-0.21%)
Aug 20, 2002	1.984	2.009	1.984	2.009	37,509	+0.02(+0.86%)
Aug 16, 2002	1.984	1.992	1.984	1.992	13,128	+0.02(+1.19%)
Aug 15, 2002	1.973	1.973	1.969	1.969	25,787	+0.01(+0.44%)
Aug 14, 2002	1.934	1.962	1.934	1.960	29,538	+0.03(+1.32%)
Aug 13, 2002	1.928	1.934	1.917	1.934	95,648	+0.02(+1.11%)
Aug 12, 2002	1.902	1.920	1.902	1.913	27,663	+0.01(+0.45%)
Aug 07, 2002	1.909	1.917	1.892	1.905	110,652	-0.01(-0.78%)
Aug 06, 2002	1.888	1.920	1.888	1.920	42,666	+0.04(+1.92%)
Aug 05, 2002	1.875	1.888	1.875	1.883	46,886	+0.01(+0.57%)
Aug 02, 2002	1.866	1.877	1.866	1.873	89,553	+0.01(+0.57%)
Aug 01, 2002	1.909	1.909	1.862	1.862	313,202	-0.05(-2.46%)
Jul 31, 2002	1.984	1.984	1.909	1.909	83,927	-0.06(-3.03%)
Jul 30, 2002	1.994	1.994	1.962	1.969	92,366	-0.03(-1.28%)
Jul 29, 2002	1.984	1.994	1.975	1.994	20,161	+0.00(+0.21%)
Jul 26, 2002	1.975	1.990	1.975	1.990	17,348	-0.00(-0.21%)
Jul 25, 2002	1.994	1.994	1.984	1.994	14,065	+0.00(+0.00%)
Jul 24, 2002	1.964	1.996	1.952	1.994	557,482	+0.02(+0.97%)
Jul 23, 2002	2.013	2.015	1.973	1.975	2,022,220	-0.03(-1.49%)
Jul 22, 2002	2.028	2.035	2.005	2.005	74,549	-0.02(-1.05%)
Jul 19, 2002	2.041	2.099	2.026	2.026	243,810	-0.01(-0.52%)
Jul 17, 2002	2.058	2.079	2.037	2.037	374,624	-0.06(-2.75%)
Jul 12, 2002	2.118	2.118	2.092	2.094	51,106	-0.00(-0.20%)
Jul 11, 2002	2.092	2.099	2.090	2.099	186,139	-0.00(-0.20%)
Jul 10, 2002	2.120	2.120	2.103	2.103	104,088	-0.02(-1.00%)
Jul 09, 2002	2.133	2.133	2.124	2.124	21,098	-0.01(-0.40%)
Jul 08, 2002	2.137	2.137	2.133	2.133	152,850	+0.00(+0.00%)
Jul 05, 2002	2.069	2.133	2.069	2.133	67,985	+0.06(+3.09%)
Jul 04, 2002	2.062	2.079	2.060	2.069	164,572	+0.00(+0.00%)
Jul 03, 2002	2.062	2.079	2.060	2.069	164,572	+0.01(+0.52%)
Jul 02, 2002	2.039	2.065	2.039	2.058	272,880	+0.02(+0.94%)
Jul 01, 2002	2.045	2.065	2.037	2.039	621,716	+0.01(+0.63%)
Jun 28, 2002	2.015	2.037	2.015	2.026	340,397	+0.01(+0.74%)
Jun 27, 2002	2.001	2.015	2.001	2.011	161,290	+0.03(+1.62%)
Jun 26, 2002	1.986	1.998	1.973	1.979	308,514	-0.03(-1.49%)
Jun 25, 2002	2.047	2.056	2.005	2.009	1,032,912	-0.03(-1.36%)
Jun 21, 2002	2.069	2.069	2.069	2.037	396,192	-0.02(-1.14%)
Jun 20, 2002	2.062	2.067	2.058	2.060	261,158	+0.00(+0.00%)
Jun 19, 2002	2.079	2.079	2.060	2.060	198,799	-0.04(-1.83%)
Jun 18, 2002	2.122	2.122	2.090	2.099	723,460	-0.03(-1.60%)
Jun 17, 2002	2.122	2.133	2.116	2.133	655,475	+0.06(+2.77%)
Jun 14, 2002	2.090	2.099	2.069	2.075	228,337	-0.05(-2.51%)
Jun 12, 2002	2.133	2.133	2.114	2.129	213,803	-0.00(-0.10%)
Jun 11, 2002	2.116	2.169	2.116	2.131	479,650	+0.04(+2.15%)
Jun 10, 2002	2.058	2.099	2.058	2.086	208,645	+0.06(+2.95%)
Jun 07, 2002	2.037	2.037	2.005	2.026	930,230	-0.02(-1.04%)
Jun 06, 2002	2.071	2.071	2.047	2.047	489,965	-0.02(-1.13%)
Jun 05, 2002	2.056	2.071	2.054	2.071	1,140,751	+0.03(+1.68%)
May 31, 2002	2.086	2.086	2.037	2.037	469,804	-0.03(-1.55%)
May 28, 2002	2.111	2.116	2.058	2.069	456,207	-0.10(-4.71%)
May 27, 2002	2.146	2.171	2.143	2.171	254,594	+0.00(+0.00%)
May 24, 2002	2.146	2.171	2.143	2.171	254,594	+0.04(+2.11%)
May 23, 2002	2.150	2.152	2.126	2.126	355,400	-0.03(-1.38%)
May 22, 2002	2.099	2.173	2.099	2.156	455,738	+0.06(+2.74%)
May 21, 2002	2.141	2.154	2.099	2.099	1,151,535	-0.06(-2.86%)
May 20, 2002	2.244	2.257	2.156	2.161	765,189	-0.10(-4.43%)
May 17, 2002	2.271	2.271	2.239	2.261	173,480	-0.02(-0.84%)
May 16, 2002	2.271	2.280	2.261	2.280	50,168	+0.01(+0.38%)
May 15, 2002	2.261	2.282	2.261	2.271	52,981	+0.00(+0.19%)
May 14, 2002	2.282	2.282	2.257	2.267	63,296	-0.00(-0.09%)
May 13, 2002	2.246	2.271	2.246	2.269	33,758	+0.03(+1.24%)
May 10, 2002	2.250	2.271	2.239	2.242	64,234	+0.00(+0.00%)
May 09, 2002	2.239	2.257	2.239	2.242	211,927	-0.01(-0.66%)
May 08, 2002	2.246	2.261	2.239	2.257	515,753	+0.02(+0.86%)
May 07, 2002	2.237	2.248	2.229	2.237	728,618	+0.01(+0.29%)
May 06, 2002	2.250	2.250	2.229	2.231	66,110	-0.01(-0.57%)
May 03, 2002	2.250	2.250	2.239	2.244	10,783	+0.00(+0.19%)
May 02, 2002	2.233	2.250	2.233	2.239	59,077	+0.01(+0.57%)

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.