Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.810	2.811	2.743	2.756	152,066	-0.06(-2.12%)
Apr 29, 2003	2.817	2.832	2.813	2.816	232,273	-0.02(-0.58%)
Apr 28, 2003	2.789	2.834	2.787	2.832	208,718	+0.04(+1.60%)
Apr 25, 2003	2.772	2.802	2.764	2.787	227,800	+0.01(+0.54%)
Apr 24, 2003	2.869	2.871	2.772	2.772	192,617	-0.11(-3.68%)
Apr 23, 2003	2.814	2.904	2.802	2.878	421,014	+0.08(+2.77%)
Apr 22, 2003	2.832	2.832	2.795	2.801	171,148	-0.07(-2.39%)
Apr 21, 2003	2.735	2.869	2.732	2.869	504,501	+0.15(+5.36%)
Apr 17, 2003	2.758	2.758	2.708	2.723	485,716	-0.03(-0.98%)
Apr 16, 2003	2.668	2.755	2.635	2.750	241,814	+0.09(+3.30%)
Apr 15, 2003	2.698	2.698	2.634	2.662	33,693	-0.03(-1.00%)
Apr 14, 2003	2.650	2.689	2.634	2.689	52,477	+0.08(+2.91%)
Apr 11, 2003	2.653	2.676	2.583	2.613	50,390	-0.04(-1.35%)
Apr 10, 2003	2.597	2.653	2.589	2.649	31,307	+0.05(+2.07%)
Apr 09, 2003	2.638	2.653	2.594	2.595	121,951	-0.05(-1.86%)
Apr 08, 2003	2.722	2.735	2.644	2.644	71,560	-0.08(-2.85%)
Apr 07, 2003	2.668	2.744	2.668	2.722	136,263	+0.07(+2.58%)
Apr 04, 2003	2.594	2.683	2.594	2.653	147,295	+0.07(+2.83%)
Apr 03, 2003	2.603	2.609	2.561	2.580	53,074	-0.01(-0.57%)
Apr 02, 2003	2.558	2.617	2.558	2.595	80,505	+0.07(+2.96%)
Apr 01, 2003	2.483	2.547	2.474	2.521	54,863	+0.03(+1.20%)
Mar 31, 2003	2.521	2.531	2.482	2.491	135,368	-0.04(-1.76%)
Mar 28, 2003	2.512	2.562	2.504	2.535	132,983	+0.01(+0.53%)
Mar 27, 2003	2.497	2.527	2.476	2.522	90,643	+0.03(+1.01%)
Mar 26, 2003	2.541	2.541	2.476	2.497	82,294	-0.06(-2.33%)
Mar 25, 2003	2.422	2.562	2.422	2.556	114,198	+0.13(+5.54%)
Mar 24, 2003	2.609	2.609	2.415	2.422	225,117	-0.21(-8.14%)
Mar 21, 2003	2.623	2.659	2.595	2.637	102,570	+0.01(+0.51%)
Mar 20, 2003	2.559	2.623	2.558	2.623	89,450	+0.06(+2.21%)
Mar 19, 2003	2.594	2.594	2.547	2.567	77,225	-0.03(-1.03%)
Mar 18, 2003	2.531	2.598	2.531	2.594	68,578	+0.06(+2.17%)
Mar 17, 2003	2.422	2.538	2.422	2.538	98,693	+0.08(+3.21%)
Mar 14, 2003	2.407	2.470	2.404	2.459	68,876	+0.06(+2.48%)
Mar 13, 2003	2.385	2.409	2.374	2.400	58,739	+0.03(+1.13%)
Mar 12, 2003	2.377	2.382	2.340	2.373	76,033	-0.01(-0.50%)
Mar 11, 2003	2.395	2.422	2.370	2.385	104,657	+0.02(+0.88%)
Mar 10, 2003	2.370	2.413	2.361	2.364	69,175	-0.01(-0.63%)
Mar 07, 2003	2.355	2.388	2.355	2.379	134,474	+0.02(+0.88%)
Mar 06, 2003	2.385	2.388	2.357	2.358	65,000	-0.03(-1.12%)
Mar 05, 2003	2.340	2.398	2.330	2.385	197,089	+0.04(+1.91%)
Mar 04, 2003	2.398	2.398	2.340	2.340	132,088	-0.06(-2.48%)
Mar 03, 2003	2.458	2.467	2.385	2.400	107,638	-0.04(-1.77%)
Feb 28, 2003	2.459	2.489	2.443	2.443	70,069	-0.00(-0.06%)
Feb 27, 2003	2.400	2.445	2.400	2.445	24,151	+0.05(+2.18%)
Feb 26, 2003	2.407	2.412	2.386	2.392	26,238	-0.03(-1.05%)
Feb 25, 2003	2.409	2.445	2.385	2.418	97,203	+0.02(+1.00%)
Feb 24, 2003	2.474	2.485	2.392	2.394	127,019	-0.07(-2.67%)
Feb 21, 2003	2.461	2.531	2.445	2.459	122,845	-0.00(-0.06%)
Feb 20, 2003	2.422	2.461	2.422	2.461	42,339	+0.04(+1.54%)
Feb 19, 2003	2.455	2.465	2.395	2.424	110,024	-0.05(-1.87%)
Feb 18, 2003	2.498	2.521	2.462	2.470	81,698	-0.03(-1.07%)
Feb 14, 2003	2.440	2.501	2.437	2.497	112,409	+0.07(+2.76%)
Feb 13, 2003	2.398	2.443	2.363	2.430	116,882	+0.04(+1.62%)
Feb 12, 2003	2.385	2.431	2.385	2.391	84,083	+0.01(+0.25%)
Feb 11, 2003	2.401	2.412	2.385	2.385	82,592	-0.03(-1.30%)
Feb 10, 2003	2.400	2.416	2.377	2.416	82,294	+0.03(+1.31%)
Feb 07, 2003	2.377	2.392	2.355	2.385	107,340	+0.00(+0.00%)
Feb 06, 2003	2.407	2.412	2.370	2.385	41,743	-0.01(-0.31%)
Feb 05, 2003	2.424	2.459	2.340	2.392	117,478	-0.02(-0.68%)
Feb 04, 2003	2.497	2.497	2.407	2.409	47,408	-0.07(-2.65%)
Feb 03, 2003	2.461	2.547	2.461	2.474	94,519	+0.02(+0.79%)
Jan 31, 2003	2.357	2.465	2.357	2.455	85,276	+0.10(+4.24%)
Jan 30, 2003	2.459	2.461	2.290	2.355	206,332	-0.12(-4.82%)
Jan 29, 2003	2.442	2.497	2.397	2.474	94,817	+0.01(+0.61%)
Jan 28, 2003	2.385	2.468	2.355	2.459	95,712	+0.05(+2.17%)
Jan 27, 2003	2.386	2.422	2.340	2.407	163,694	+0.02(+0.94%)
Jan 24, 2003	2.443	2.459	2.363	2.385	198,282	-0.06(-2.44%)
Jan 23, 2003	2.459	2.497	2.440	2.445	100,184	-0.01(-0.30%)
Jan 22, 2003	2.497	2.513	2.445	2.452	92,730	-0.05(-2.08%)
Jan 21, 2003	2.519	2.579	2.468	2.504	201,562	-0.03(-1.18%)
Jan 17, 2003	2.601	2.601	2.506	2.534	130,001	-0.07(-2.80%)
Jan 16, 2003	2.623	2.631	2.582	2.607	108,831	+0.00(+0.06%)
Jan 15, 2003	2.571	2.601	2.559	2.606	120,162	-0.00(-0.11%)
Jan 14, 2003	2.644	2.682	2.579	2.609	195,598	-0.03(-1.13%)
Jan 13, 2003	2.638	2.638	2.592	2.638	52,477	+0.01(+0.51%)
Jan 10, 2003	2.676	2.690	2.585	2.625	87,065	-0.04(-1.62%)
Jan 09, 2003	2.571	2.702	2.571	2.668	139,542	+0.11(+4.25%)
Jan 08, 2003	2.683	2.698	2.543	2.559	131,790	-0.13(-4.93%)
Jan 07, 2003	2.787	2.787	2.688	2.692	105,849	-0.06(-2.17%)
Jan 06, 2003	2.720	2.802	2.720	2.752	109,726	+0.04(+1.43%)
Jan 03, 2003	2.764	2.764	2.704	2.713	108,831	-0.05(-1.83%)
Jan 02, 2003	2.802	2.805	2.756	2.764	247,778	-0.05(-1.90%)
Dec 31, 2002	2.609	2.832	2.609	2.817	349,751	+0.23(+8.68%)
Dec 30, 2002	2.623	2.638	2.564	2.592	119,267	-0.02(-0.63%)
Dec 27, 2002	2.631	2.646	2.609	2.609	37,569	-0.03(-1.02%)
Dec 26, 2002	2.653	2.679	2.609	2.635	71,262	-0.03(-1.17%)
Dec 24, 2002	2.665	2.673	2.655	2.667	16,101	-0.00(-0.06%)
Dec 23, 2002	2.668	2.679	2.640	2.668	82,890	-0.01(-0.28%)
Dec 20, 2002	2.668	2.704	2.638	2.676	185,759	+0.01(+0.45%)
Dec 19, 2002	2.631	2.665	2.573	2.664	84,978	+0.05(+1.82%)
Dec 18, 2002	2.662	2.665	2.594	2.616	147,295	-0.05(-1.74%)
Dec 17, 2002	2.662	2.682	2.655	2.662	264,475	+0.00(+0.06%)
Dec 16, 2002	2.609	2.667	2.609	2.661	325,898	+0.05(+2.00%)
Dec 13, 2002	2.682	2.683	2.609	2.609	268,053	-0.07(-2.72%)
Dec 12, 2002	2.698	2.705	2.661	2.682	92,730	-0.01(-0.33%)
Dec 11, 2002	2.661	2.698	2.661	2.690	64,106	+0.03(+1.12%)
Dec 10, 2002	2.609	2.690	2.609	2.661	117,776	+0.06(+2.29%)
Dec 09, 2002	2.661	2.705	2.598	2.601	76,331	-0.04(-1.69%)
Dec 06, 2002	2.653	2.680	2.561	2.646	108,831	-0.04(-1.39%)
Dec 05, 2002	2.737	2.756	2.683	2.683	58,739	-0.04(-1.64%)
Dec 04, 2002	2.713	2.777	2.676	2.728	73,945	+0.00(+0.00%)
Dec 03, 2002	2.722	2.777	2.714	2.728	104,657	-0.01(-0.33%)
Dec 02, 2002	2.683	2.737	2.683	2.737	104,955	+0.05(+2.00%)
Nov 29, 2002	2.772	2.772	2.661	2.683	107,340	-0.10(-3.74%)
Nov 27, 2002	2.798	2.825	2.713	2.787	407,894	-0.01(-0.37%)
Nov 26, 2002	2.728	2.825	2.683	2.798	308,306	-0.06(-2.14%)
Nov 25, 2002	2.841	2.862	2.823	2.859	109,129	+0.00(+0.11%)
Nov 22, 2002	2.813	2.866	2.802	2.856	53,372	+0.04(+1.54%)
Nov 21, 2002	2.734	2.817	2.723	2.813	113,602	+0.08(+2.89%)
Nov 20, 2002	2.683	2.764	2.683	2.734	99,588	+0.05(+1.89%)
Nov 19, 2002	2.771	2.810	2.683	2.683	238,236	-0.08(-2.76%)
Nov 18, 2002	2.840	2.840	2.713	2.759	236,447	-0.06(-2.06%)
Nov 15, 2002	2.859	2.862	2.772	2.817	81,996	-0.04(-1.46%)
Nov 14, 2002	2.713	2.859	2.683	2.859	318,146	+0.16(+6.08%)
Nov 13, 2002	2.570	2.731	2.570	2.695	145,804	+0.09(+3.55%)
Nov 12, 2002	2.650	2.668	2.585	2.603	187,249	-0.03(-1.24%)
Nov 11, 2002	2.646	2.710	2.635	2.635	90,941	-0.03(-1.23%)
Nov 08, 2002	2.616	2.705	2.616	2.668	194,406	+0.05(+1.99%)
Nov 07, 2002	2.695	2.695	2.609	2.616	136,263	-0.09(-3.31%)
Nov 06, 2002	2.631	2.723	2.631	2.705	140,139	+0.05(+1.85%)
Nov 05, 2002	2.705	2.705	2.650	2.656	148,189	-0.04(-1.60%)
Nov 04, 2002	2.668	2.735	2.661	2.699	163,098	+0.03(+1.17%)
Nov 01, 2002	2.579	2.668	2.534	2.668	232,571	+0.07(+2.87%)
Oct 31, 2002	2.549	2.594	2.534	2.594	97,501	+0.04(+1.75%)
Oct 30, 2002	2.534	2.601	2.519	2.549	125,529	+0.01(+0.59%)
Oct 29, 2002	2.467	2.534	2.445	2.534	209,016	+0.04(+1.80%)
Oct 28, 2002	2.482	2.489	2.448	2.489	264,177	+0.01(+0.60%)
Oct 25, 2002	2.385	2.474	2.385	2.474	29,816	+0.08(+3.43%)
Oct 24, 2002	2.445	2.445	2.325	2.392	207,525	-0.06(-2.37%)
Oct 23, 2002	2.273	2.489	2.266	2.451	508,079	+0.18(+7.80%)
Oct 22, 2002	2.243	2.370	2.191	2.273	1,563,895	-0.29(-11.34%)
Oct 21, 2002	2.609	2.628	2.519	2.564	133,281	-0.08(-3.10%)
Oct 18, 2002	2.638	2.668	2.580	2.646	139,841	+0.01(+0.28%)
Oct 17, 2002	2.579	2.667	2.579	2.638	103,762	+0.08(+3.21%)
Oct 16, 2002	2.677	2.677	2.534	2.556	119,565	-0.12(-4.56%)
Oct 15, 2002	2.556	2.680	2.553	2.679	110,620	+0.15(+6.02%)
Oct 14, 2002	2.550	2.550	2.461	2.527	87,661	-0.02(-0.88%)
Oct 11, 2002	2.504	2.564	2.482	2.549	224,819	+0.04(+1.79%)
Oct 10, 2002	2.459	2.579	2.445	2.504	171,745	+0.03(+1.14%)
Oct 09, 2002	2.541	2.571	2.443	2.476	183,671	-0.04(-1.72%)
Oct 08, 2002	2.534	2.549	2.453	2.519	158,625	-0.01(-0.59%)
Oct 07, 2002	2.638	2.659	2.534	2.534	166,080	-0.07(-2.86%)
Oct 04, 2002	2.683	2.683	2.607	2.609	150,873	-0.10(-3.69%)
Oct 03, 2002	2.676	2.755	2.676	2.708	79,611	+0.06(+2.08%)
Oct 02, 2002	2.623	2.822	2.577	2.653	276,700	+0.05(+2.01%)
Oct 01, 2002	2.519	2.609	2.504	2.601	194,704	+0.07(+2.95%)
Sep 30, 2002	2.534	2.546	2.504	2.527	166,378	+0.01(+0.30%)
Sep 27, 2002	2.641	2.644	2.504	2.519	131,790	-0.15(-5.69%)
Sep 26, 2002	2.601	2.696	2.594	2.671	143,717	+0.14(+5.72%)
Sep 25, 2002	2.489	2.562	2.488	2.527	81,400	+0.03(+1.38%)
Sep 24, 2002	2.530	2.534	2.477	2.492	132,983	-0.04(-1.65%)
Sep 23, 2002	2.565	2.565	2.504	2.534	98,395	-0.03(-1.16%)
Sep 20, 2002	2.638	2.646	2.564	2.564	246,585	-0.03(-1.32%)
Sep 19, 2002	2.683	2.690	2.594	2.598	108,831	-0.08(-2.90%)
Sep 18, 2002	2.711	2.750	2.668	2.676	155,942	-0.04(-1.37%)
Sep 17, 2002	2.729	2.772	2.713	2.713	121,652	+0.00(+0.05%)
Sep 16, 2002	2.802	2.802	2.698	2.711	106,148	-0.08(-3.04%)
Sep 13, 2002	2.719	2.810	2.668	2.796	111,515	+0.08(+2.85%)
Sep 12, 2002	2.758	2.780	2.713	2.719	56,055	-0.05(-1.67%)
Sep 11, 2002	2.838	2.838	2.765	2.765	69,175	-0.07(-2.57%)
Sep 10, 2002	2.847	2.847	2.758	2.838	212,892	-0.01(-0.31%)
Sep 09, 2002	2.831	2.862	2.799	2.847	263,283	+0.05(+1.92%)
Sep 06, 2002	2.758	2.817	2.683	2.793	296,081	+0.04(+1.57%)
Sep 05, 2002	2.832	2.832	2.638	2.750	381,357	-0.07(-2.38%)
Sep 04, 2002	2.832	2.907	2.771	2.817	621,681	+0.01(+0.27%)
Sep 03, 2002	2.534	2.810	2.474	2.810	912,992	+0.45(+18.93%)
Aug 30, 2002	2.342	2.413	2.342	2.363	29,816	+0.02(+0.89%)
Aug 29, 2002	2.355	2.412	2.325	2.342	194,406	-0.01(-0.57%)
Aug 28, 2002	2.430	2.430	2.355	2.355	152,960	-0.09(-3.66%)
Aug 27, 2002	2.430	2.491	2.424	2.445	216,470	+0.03(+1.23%)
Aug 26, 2002	2.467	2.467	2.407	2.415	155,644	-0.04(-1.82%)
Aug 23, 2002	2.504	2.531	2.459	2.459	43,532	-0.06(-2.37%)
Aug 22, 2002	2.606	2.607	2.482	2.519	56,950	-0.09(-3.37%)
Aug 21, 2002	2.527	2.607	2.527	2.607	44,427	+0.08(+3.19%)
Aug 20, 2002	2.512	2.534	2.415	2.527	113,900	+0.07(+2.79%)
Aug 16, 2002	2.422	2.482	2.422	2.458	82,592	-0.00(-0.06%)
Aug 15, 2002	2.549	2.549	2.416	2.459	93,028	-0.09(-3.51%)
Aug 14, 2002	2.377	2.564	2.377	2.549	142,226	+0.18(+7.48%)
Aug 13, 2002	2.391	2.428	2.370	2.372	82,592	-0.01(-0.56%)
Aug 12, 2002	2.340	2.430	2.281	2.385	69,473	-0.15(-5.88%)
Aug 07, 2002	2.419	2.534	2.407	2.534	98,395	+0.15(+6.38%)
Aug 06, 2002	2.296	2.382	2.273	2.382	177,410	+0.11(+4.79%)
Aug 05, 2002	2.236	2.297	2.236	2.273	238,535	+0.03(+1.33%)
Aug 02, 2002	2.385	2.385	2.208	2.243	134,772	-0.12(-5.23%)
Aug 01, 2002	2.363	2.400	2.340	2.367	47,408	+0.00(+0.19%)
Jul 31, 2002	2.437	2.437	2.363	2.363	57,546	-0.08(-3.35%)
Jul 30, 2002	2.415	2.445	2.355	2.445	107,042	+0.03(+1.23%)
Jul 29, 2002	2.325	2.415	2.325	2.415	224,222	+0.10(+4.52%)
Jul 26, 2002	2.348	2.348	2.303	2.310	111,813	-0.04(-1.52%)
Jul 25, 2002	2.385	2.400	2.273	2.346	100,184	-0.07(-2.84%)
Jul 24, 2002	2.258	2.415	2.243	2.415	119,565	+0.13(+5.88%)
Jul 23, 2002	2.474	2.474	2.258	2.281	198,580	-0.21(-8.38%)
Jul 22, 2002	2.430	2.549	2.430	2.489	82,592	+0.06(+2.45%)
Jul 19, 2002	2.601	2.606	2.404	2.430	147,593	-0.24(-8.94%)
Jul 17, 2002	2.690	2.698	2.600	2.668	62,615	+0.08(+3.11%)
Jul 12, 2002	2.646	2.695	2.582	2.588	53,372	-0.07(-2.47%)
Jul 11, 2002	2.795	2.795	2.653	2.653	75,436	-0.15(-5.32%)
Jul 10, 2002	2.862	2.862	2.795	2.802	47,408	-0.06(-2.08%)
Jul 09, 2002	2.847	2.944	2.847	2.862	167,570	+0.01(+0.42%)
Jul 08, 2002	2.847	2.892	2.835	2.850	101,973	+0.02(+0.63%)
Jul 05, 2002	2.832	2.877	2.819	2.832	67,386	+0.00(+0.00%)
Jul 04, 2002	2.866	2.866	2.670	2.832	248,076	+0.00(+0.00%)
Jul 03, 2002	2.866	2.866	2.670	2.832	248,076	-0.04(-1.30%)
Jul 02, 2002	2.907	2.907	2.847	2.869	77,225	-0.03(-0.93%)
Jul 01, 2002	2.922	2.935	2.881	2.896	267,457	-0.01(-0.36%)
Jun 28, 2002	2.917	2.966	2.868	2.907	340,210	-0.01(-0.36%)
Jun 27, 2002	2.899	2.920	2.862	2.917	143,717	+0.01(+0.41%)
Jun 26, 2002	2.832	2.907	2.832	2.905	14,312,100	+0.07(+2.31%)
Jun 25, 2002	2.929	2.972	2.840	2.840	144,910	-0.19(-6.39%)
Jun 21, 2002	2.840	2.866	2.837	3.033	203,351	+0.21(+7.44%)
Jun 20, 2002	2.862	2.980	2.795	2.823	146,102	-0.02(-0.84%)
Jun 19, 2002	2.829	2.907	2.774	2.847	327,091	+0.02(+0.58%)
Jun 18, 2002	2.854	2.854	2.831	2.831	236,745	-0.03(-1.04%)
Jun 17, 2002	2.832	2.862	2.832	2.860	173,832	+0.01(+0.47%)
Jun 14, 2002	2.854	2.874	2.832	2.847	107,937	-0.03(-0.93%)
Jun 12, 2002	2.922	2.929	2.862	2.874	89,450	-0.06(-1.98%)
Jun 11, 2002	2.944	2.996	2.929	2.932	117,776	-0.01(-0.41%)
Jun 10, 2002	2.981	3.004	2.944	2.944	78,120	-0.04(-1.25%)
Jun 07, 2002	2.922	2.981	2.899	2.981	45,321	+0.04(+1.21%)
Jun 06, 2002	2.981	2.981	2.843	2.945	108,533	-0.05(-1.69%)
Jun 05, 2002	3.004	3.014	2.996	2.996	113,602	+0.05(+1.77%)
May 31, 2002	3.047	3.063	2.944	2.944	101,973	-0.10(-3.19%)
May 28, 2002	3.093	3.093	2.989	3.041	28,624	-0.05(-1.69%)
May 27, 2002	3.130	3.160	3.093	3.093	129,107	+0.00(+0.00%)
May 24, 2002	3.130	3.160	3.093	3.093	126,423	-0.05(-1.66%)
May 23, 2002	2.974	3.167	2.974	3.145	277,296	+0.17(+5.76%)
May 22, 2002	2.892	2.981	2.869	2.974	61,422	+0.07(+2.31%)
May 21, 2002	2.944	2.956	2.846	2.907	82,294	-0.03(-1.07%)
May 20, 2002	3.024	3.048	2.936	2.938	43,532	-0.09(-2.91%)
May 17, 2002	2.996	3.026	2.959	3.026	32,500	+0.04(+1.50%)
May 16, 2002	3.108	3.108	2.936	2.981	104,955	-0.11(-3.61%)
May 15, 2002	2.996	3.093	2.981	3.093	94,519	+0.10(+3.49%)
May 14, 2002	2.974	3.048	2.907	2.989	155,644	+0.03(+1.01%)
May 13, 2002	2.889	2.996	2.819	2.959	111,216	+0.16(+5.87%)
May 10, 2002	2.892	2.892	2.786	2.795	79,014	-0.11(-3.85%)
May 09, 2002	2.981	2.981	2.907	2.907	65,597	-0.07(-2.50%)
May 08, 2002	2.929	2.981	2.929	2.981	59,633	+0.04(+1.47%)
May 07, 2002	3.029	3.041	2.907	2.938	101,675	-0.12(-3.85%)
May 06, 2002	3.100	3.115	3.033	3.056	168,465	-0.04(-1.20%)
May 03, 2002	3.130	3.130	3.078	3.093	133,281	-0.01(-0.24%)
May 02, 2002	2.996	3.100	2.996	3.100	147,891	+0.12(+3.95%)

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.