Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.812	2.812	2.771	2.771	17,739	-0.03(-1.23%)
Apr 29, 2003	2.840	2.840	2.805	2.805	12,565	-0.03(-1.22%)
Apr 28, 2003	2.837	2.840	2.812	2.840	33,999	+0.01(+0.24%)
Apr 25, 2003	2.840	2.840	2.819	2.833	4,065	+0.00(+0.15%)
Apr 24, 2003	2.840	2.846	2.829	2.829	4,804	-0.01(-0.39%)
Apr 23, 2003	2.896	2.896	2.840	2.840	20,326	-0.04(-1.44%)
Apr 22, 2003	2.840	2.882	2.840	2.882	16,630	+0.03(+0.97%)
Apr 21, 2003	2.896	2.896	2.854	2.854	22,912	-0.01(-0.48%)
Apr 17, 2003	2.897	2.897	2.840	2.868	21,434	-0.03(-0.96%)
Apr 16, 2003	2.916	2.937	2.896	2.896	15,152	+0.01(+0.24%)
Apr 15, 2003	2.854	2.893	2.854	2.889	6,282	+0.01(+0.48%)
Apr 14, 2003	2.840	2.875	2.840	2.875	49,521	+0.02(+0.73%)
Apr 11, 2003	2.875	2.875	2.793	2.854	8,499	+0.00(+0.00%)
Apr 10, 2003	2.839	2.868	2.839	2.854	22,912	+0.02(+0.73%)
Apr 09, 2003	2.835	2.840	2.828	2.833	35,847	+0.02(+0.64%)
Apr 08, 2003	2.812	2.829	2.812	2.815	12,934	+0.02(+0.69%)
Apr 07, 2003	2.812	2.812	2.792	2.796	8,869	+0.02(+0.65%)
Apr 04, 2003	2.826	2.836	2.778	2.778	8,499	-0.02(-0.89%)
Apr 03, 2003	2.837	2.839	2.782	2.803	8,499	-0.03(-1.08%)
Apr 02, 2003	2.736	2.833	2.736	2.833	33,260	+0.11(+3.86%)
Apr 01, 2003	2.720	2.728	2.715	2.728	5,543	-0.00(-0.05%)
Mar 31, 2003	2.729	2.746	2.729	2.729	17,739	-0.03(-1.01%)
Mar 28, 2003	2.757	2.799	2.757	2.757	7,760	+0.00(+0.00%)
Mar 27, 2003	2.757	2.778	2.715	2.757	5,543	-0.01(-0.50%)
Mar 26, 2003	2.786	2.804	2.764	2.771	12,565	-0.03(-1.23%)
Mar 25, 2003	2.757	2.805	2.757	2.805	5,913	+0.03(+1.20%)
Mar 24, 2003	2.799	2.804	2.772	2.772	5,173	-0.01(-0.45%)
Mar 21, 2003	2.804	2.805	2.736	2.785	31,412	-0.01(-0.50%)
Mar 20, 2003	2.731	2.804	2.731	2.799	9,608	+0.06(+2.02%)
Mar 19, 2003	2.632	2.757	2.632	2.743	8,869	+0.11(+4.21%)
Mar 18, 2003	2.639	2.681	2.618	2.632	7,391	-0.01(-0.52%)
Mar 17, 2003	2.584	2.646	2.553	2.646	31,043	+0.07(+2.69%)
Mar 14, 2003	2.575	2.632	2.564	2.577	14,413	-0.01(-0.53%)
Mar 13, 2003	2.605	2.605	2.521	2.591	19,586	-0.01(-0.21%)
Mar 12, 2003	2.621	2.621	2.577	2.596	25,130	-0.02(-0.95%)
Mar 11, 2003	2.625	2.625	2.598	2.621	7,021	+0.01(+0.37%)
Mar 10, 2003	2.668	2.675	2.612	2.612	42,499	-0.07(-2.58%)
Mar 07, 2003	2.674	2.702	2.674	2.681	13,673	-0.01(-0.26%)
Mar 06, 2003	2.749	2.749	2.688	2.688	4,804	-0.07(-2.46%)
Mar 05, 2003	2.792	2.792	2.729	2.756	9,978	-0.00(-0.05%)
Mar 04, 2003	2.889	2.889	2.757	2.757	12,195	-0.11(-3.91%)
Mar 03, 2003	2.864	2.909	2.864	2.869	7,021	+0.02(+0.53%)
Feb 28, 2003	2.876	2.916	2.854	2.854	11,826	-0.03(-1.20%)
Feb 27, 2003	2.876	2.908	2.841	2.889	25,130	+0.01(+0.43%)
Feb 26, 2003	2.868	2.882	2.826	2.876	4,434	-0.01(-0.19%)
Feb 25, 2003	2.828	2.882	2.778	2.882	18,108	+0.03(+0.92%)
Feb 24, 2003	2.909	2.909	2.854	2.855	10,717	-0.07(-2.23%)
Feb 21, 2003	2.778	2.920	2.778	2.920	18,108	+0.15(+5.24%)
Feb 20, 2003	2.778	2.778	2.771	2.775	14,413	-0.01(-0.35%)
Feb 19, 2003	2.799	2.799	2.778	2.785	4,804	-0.02(-0.74%)
Feb 18, 2003	2.763	2.808	2.763	2.805	45,825	+0.06(+2.27%)
Feb 14, 2003	2.750	2.769	2.743	2.743	1,478	+0.01(+0.51%)
Feb 13, 2003	2.729	2.729	2.708	2.729	5,173	-0.01(-0.50%)
Feb 12, 2003	2.660	2.757	2.660	2.743	22,912	+0.09(+3.39%)
Feb 11, 2003	2.750	2.750	2.648	2.653	40,282	-0.12(-4.25%)
Feb 10, 2003	2.736	2.771	2.729	2.771	17,369	+0.03(+1.01%)
Feb 07, 2003	2.743	2.771	2.708	2.743	45,456	-0.01(-0.40%)
Feb 06, 2003	2.771	2.771	2.729	2.754	31,043	-0.02(-0.65%)
Feb 05, 2003	2.840	2.844	2.771	2.772	24,760	-0.10(-3.52%)
Feb 04, 2003	2.923	2.923	2.868	2.873	7,021	-0.02(-0.53%)
Feb 03, 2003	2.993	2.997	2.840	2.889	28,826	-0.10(-3.47%)
Jan 31, 2003	2.854	2.999	2.854	2.993	25,499	+0.17(+6.19%)
Jan 30, 2003	3.008	3.008	2.771	2.818	46,565	-0.22(-7.12%)
Jan 29, 2003	3.062	3.062	3.006	3.034	15,521	-0.04(-1.35%)
Jan 28, 2003	3.062	3.076	3.048	3.076	9,608	+0.01(+0.41%)
Jan 27, 2003	3.089	3.089	3.063	3.063	8,499	-0.03(-0.90%)
Jan 24, 2003	3.159	3.186	3.091	3.091	13,304	-0.08(-2.66%)
Jan 23, 2003	3.200	3.200	3.145	3.175	5,913	-0.05(-1.42%)
Jan 22, 2003	3.214	3.249	3.193	3.221	4,804	+0.02(+0.65%)
Jan 21, 2003	3.188	3.214	3.188	3.200	3,695	+0.00(+0.00%)
Jan 17, 2003	3.228	3.228	3.160	3.200	12,195	-0.01(-0.43%)
Jan 16, 2003	3.228	3.270	3.214	3.214	14,413	-0.03(-0.85%)
Jan 15, 2003	3.263	3.283	3.214	3.242	21,065	-0.01(-0.21%)
Jan 14, 2003	3.242	3.249	3.228	3.249	4,065	+0.03(+1.08%)
Jan 13, 2003	3.228	3.270	3.182	3.214	15,891	-0.03(-0.85%)
Jan 10, 2003	3.221	3.270	3.186	3.242	15,152	+0.06(+1.74%)
Jan 09, 2003	3.200	3.242	3.186	3.186	13,673	+0.01(+0.22%)
Jan 08, 2003	3.207	3.242	3.159	3.180	35,847	-0.01(-0.22%)
Jan 07, 2003	3.283	3.297	3.103	3.186	70,586	-0.07(-2.13%)
Jan 06, 2003	3.289	3.297	3.254	3.256	27,347	+0.00(+0.00%)
Jan 03, 2003	3.339	3.353	3.256	3.256	33,630	-0.08(-2.49%)
Jan 02, 2003	3.290	3.339	3.290	3.339	9,608	+0.08(+2.55%)
Dec 31, 2002	3.353	3.367	3.256	3.256	24,391	-0.10(-3.09%)
Dec 30, 2002	3.353	3.373	3.346	3.360	22,912	-0.01(-0.41%)
Dec 27, 2002	3.443	3.443	3.373	3.373	14,043	-0.08(-2.21%)
Dec 26, 2002	3.519	3.519	3.437	3.450	7,391	-0.05(-1.39%)
Dec 24, 2002	3.477	3.498	3.477	3.498	739	+0.02(+0.60%)
Dec 23, 2002	3.401	3.484	3.401	3.477	35,847	+0.00(+0.00%)
Dec 20, 2002	3.477	3.491	3.436	3.477	32,152	+0.02(+0.48%)
Dec 19, 2002	3.436	3.461	3.422	3.461	16,260	+0.04(+1.13%)
Dec 18, 2002	3.429	3.436	3.397	3.422	7,760	-0.03(-0.80%)
Dec 17, 2002	3.436	3.450	3.422	3.450	16,999	-0.01(-0.40%)
Dec 16, 2002	3.422	3.464	3.408	3.464	22,173	+0.03(+1.01%)
Dec 13, 2002	3.429	3.429	3.429	3.429	1,847	-0.02(-0.60%)
Dec 12, 2002	3.436	3.457	3.436	3.450	7,391	-0.01(-0.40%)
Dec 11, 2002	3.490	3.490	3.450	3.464	7,760	-0.01(-0.40%)
Dec 10, 2002	3.464	3.494	3.464	3.477	39,912	+0.03(+1.01%)
Dec 09, 2002	3.491	3.491	3.408	3.443	9,608	-0.05(-1.39%)
Dec 06, 2002	3.408	3.498	3.404	3.491	14,782	+0.07(+2.02%)
Dec 05, 2002	3.457	3.457	3.422	3.422	42,130	-0.06(-1.59%)
Dec 04, 2002	3.491	3.491	3.450	3.477	6,652	+0.01(+0.40%)
Dec 03, 2002	3.505	3.505	3.464	3.464	4,434	-0.06(-1.57%)
Dec 02, 2002	3.602	3.602	3.509	3.519	6,282	-0.06(-1.74%)
Nov 29, 2002	3.561	3.595	3.561	3.581	4,065	-0.00(-0.12%)
Nov 27, 2002	3.588	3.616	3.567	3.585	31,412	+0.01(+0.39%)
Nov 26, 2002	3.595	3.616	3.554	3.572	14,782	+0.01(+0.23%)
Nov 25, 2002	3.533	3.576	3.533	3.563	15,891	+0.01(+0.27%)
Nov 22, 2002	3.561	3.595	3.511	3.554	37,695	+0.01(+0.20%)
Nov 21, 2002	3.533	3.595	3.533	3.547	12,195	+0.03(+0.79%)
Nov 20, 2002	3.415	3.519	3.415	3.519	8,869	+0.12(+3.67%)
Nov 19, 2002	3.429	3.437	3.394	3.394	2,586	-0.01(-0.41%)
Nov 18, 2002	3.450	3.450	3.380	3.408	16,260	-0.05(-1.40%)
Nov 15, 2002	3.450	3.465	3.450	3.457	7,021	-0.01(-0.20%)
Nov 14, 2002	3.422	3.464	3.380	3.464	18,478	+0.01(+0.20%)
Nov 13, 2002	3.436	3.477	3.436	3.457	5,543	-0.02(-0.64%)
Nov 12, 2002	3.401	3.491	3.401	3.479	26,608	+0.11(+3.12%)
Nov 11, 2002	3.464	3.464	3.373	3.373	6,282	-0.11(-3.10%)
Nov 08, 2002	3.536	3.536	3.480	3.482	25,499	-0.05(-1.33%)
Nov 07, 2002	3.574	3.574	3.520	3.529	7,021	-0.08(-2.23%)
Nov 06, 2002	3.664	3.664	3.551	3.609	28,086	+0.00(+0.00%)
Nov 05, 2002	3.645	3.645	3.561	3.609	19,586	-0.05(-1.33%)
Nov 04, 2002	3.602	3.781	3.567	3.657	53,217	+0.06(+1.54%)
Nov 01, 2002	3.436	3.602	3.436	3.602	59,130	+0.17(+4.84%)
Oct 31, 2002	3.450	3.464	3.429	3.436	19,956	+0.00(+0.00%)
Oct 30, 2002	3.415	3.464	3.415	3.436	17,369	+0.04(+1.27%)
Oct 29, 2002	3.380	3.393	3.353	3.393	36,956	+0.05(+1.41%)
Oct 28, 2002	3.325	3.346	3.322	3.346	37,695	+0.02(+0.62%)
Oct 25, 2002	3.325	3.325	3.299	3.325	20,695	+0.01(+0.42%)
Oct 24, 2002	3.283	3.325	3.257	3.311	48,782	+0.03(+0.84%)
Oct 23, 2002	3.275	3.283	3.268	3.283	9,608	+0.00(+0.08%)
Oct 22, 2002	3.249	3.281	3.247	3.281	5,173	+0.03(+1.02%)
Oct 21, 2002	3.256	3.270	3.242	3.247	36,956	+0.03(+1.03%)
Oct 18, 2002	3.207	3.214	3.110	3.214	21,065	-0.03(-1.07%)
Oct 17, 2002	3.207	3.254	3.145	3.249	21,434	+0.02(+0.64%)
Oct 16, 2002	3.117	3.256	3.117	3.228	18,478	+0.11(+3.56%)
Oct 15, 2002	3.034	3.117	3.034	3.117	6,282	+0.07(+2.27%)
Oct 14, 2002	3.006	3.062	3.006	3.048	3,695	+0.04(+1.38%)
Oct 11, 2002	2.902	3.006	2.882	3.006	7,760	+0.12(+4.08%)
Oct 10, 2002	2.826	2.889	2.826	2.889	22,912	+0.05(+1.66%)
Oct 09, 2002	2.979	2.979	2.840	2.841	33,999	-0.16(-5.48%)
Oct 08, 2002	3.013	3.013	2.972	3.006	6,652	+0.01(+0.46%)
Oct 07, 2002	3.048	3.048	2.993	2.993	5,543	-0.06(-1.82%)
Oct 04, 2002	3.103	3.105	3.048	3.048	5,913	-0.07(-2.22%)
Oct 03, 2002	3.159	3.186	3.109	3.117	5,173	-0.07(-2.17%)
Oct 02, 2002	3.221	3.228	3.186	3.186	3,326	-0.07(-2.13%)
Oct 01, 2002	3.214	3.256	3.173	3.256	21,065	+0.03(+0.86%)
Sep 30, 2002	3.216	3.261	3.216	3.228	11,456	-0.02(-0.64%)
Sep 27, 2002	3.290	3.321	3.214	3.249	184,782	-0.07(-2.25%)
Sep 26, 2002	3.263	3.324	3.263	3.324	15,891	+0.08(+2.52%)
Sep 25, 2002	3.159	3.242	3.159	3.242	8,869	+0.11(+3.54%)
Sep 24, 2002	3.048	3.131	3.006	3.131	21,804	+0.03(+0.89%)
Sep 23, 2002	3.173	3.173	3.067	3.103	7,760	-0.06(-1.75%)
Sep 20, 2002	3.138	3.159	3.112	3.159	47,304	+0.04(+1.33%)
Sep 19, 2002	3.214	3.220	3.117	3.117	12,565	-0.12(-3.85%)
Sep 18, 2002	3.263	3.263	3.214	3.242	8,499	+0.00(+0.00%)
Sep 17, 2002	3.256	3.256	3.242	3.242	4,434	+0.01(+0.21%)
Sep 16, 2002	3.228	3.235	3.207	3.235	776,085	+0.02(+0.65%)
Sep 13, 2002	3.150	3.214	3.150	3.214	5,543	+0.06(+1.75%)
Sep 12, 2002	3.256	3.256	3.159	3.159	15,521	-0.10(-2.98%)
Sep 11, 2002	3.325	3.325	3.256	3.256	7,021	-0.06(-1.88%)
Sep 10, 2002	3.117	3.325	3.103	3.318	443,477	+0.23(+7.40%)
Sep 09, 2002	3.098	3.098	3.031	3.089	8,869	-0.01(-0.27%)
Sep 06, 2002	3.069	3.117	3.069	3.098	17,369	+0.05(+1.64%)
Sep 05, 2002	3.055	3.062	3.048	3.048	5,543	-0.03(-0.90%)
Sep 04, 2002	2.979	3.076	2.979	3.076	11,456	+0.10(+3.26%)
Sep 03, 2002	3.186	3.186	2.979	2.979	70,586	-0.19(-6.11%)
Aug 30, 2002	3.200	3.214	3.173	3.173	6,282	-0.04(-1.29%)
Aug 29, 2002	3.270	3.270	3.214	3.214	17,369	-0.07(-2.11%)
Aug 28, 2002	3.325	3.325	3.283	3.283	18,847	-0.05(-1.46%)
Aug 27, 2002	3.353	3.380	3.325	3.332	59,869	-0.01(-0.21%)
Aug 26, 2002	3.270	3.346	3.270	3.339	36,956	+0.06(+1.69%)
Aug 23, 2002	3.283	3.311	3.250	3.283	8,499	-0.03(-0.84%)
Aug 22, 2002	3.200	3.311	3.200	3.311	16,260	+0.15(+4.64%)
Aug 21, 2002	3.178	3.178	3.145	3.164	8,869	-0.00(-0.04%)
Aug 20, 2002	3.186	3.186	3.145	3.166	23,652	+0.02(+0.48%)
Aug 16, 2002	3.152	3.153	3.131	3.150	4,065	-0.02(-0.70%)
Aug 15, 2002	3.186	3.195	3.167	3.173	14,413	-0.03(-0.87%)
Aug 14, 2002	3.131	3.200	3.103	3.200	18,108	+0.07(+2.21%)
Aug 13, 2002	3.193	3.193	3.131	3.131	7,760	-0.10(-3.00%)
Aug 12, 2002	3.256	3.256	3.214	3.228	6,652	-0.10(-2.88%)
Aug 07, 2002	3.286	3.324	3.286	3.324	21,434	+0.05(+1.44%)
Aug 06, 2002	3.202	3.277	3.202	3.277	14,782	+0.08(+2.60%)
Aug 05, 2002	3.283	3.283	3.193	3.193	9,608	-0.11(-3.19%)
Aug 02, 2002	3.325	3.325	3.297	3.299	22,543	-0.05(-1.61%)
Aug 01, 2002	3.429	3.436	3.346	3.353	33,630	-0.10(-2.81%)
Jul 31, 2002	3.484	3.488	3.450	3.450	8,869	-0.02(-0.44%)
Jul 30, 2002	3.512	3.512	3.450	3.465	32,891	-0.05(-1.34%)
Jul 29, 2002	3.464	3.512	3.464	3.512	19,586	+0.03(+1.00%)
Jul 26, 2002	3.436	3.477	3.408	3.477	20,695	+0.03(+1.01%)
Jul 25, 2002	3.394	3.457	3.380	3.443	12,195	+0.01(+0.40%)
Jul 24, 2002	3.297	3.429	3.279	3.429	18,847	+0.10(+2.91%)
Jul 23, 2002	3.367	3.367	3.297	3.332	18,847	-0.08(-2.24%)
Jul 22, 2002	3.450	3.477	3.367	3.408	25,869	-0.01(-0.40%)
Jul 19, 2002	3.533	3.533	3.256	3.422	99,043	-0.26(-7.14%)
Jul 17, 2002	3.657	3.685	3.616	3.685	15,152	-0.13(-3.41%)
Jul 12, 2002	3.845	3.845	3.814	3.815	8,499	-0.04(-1.11%)
Jul 11, 2002	3.865	3.879	3.826	3.858	10,347	-0.01(-0.36%)
Jul 10, 2002	3.942	3.948	3.871	3.872	20,695	-0.08(-2.10%)
Jul 09, 2002	3.942	3.969	3.928	3.955	15,152	+0.03(+0.78%)
Jul 08, 2002	3.929	3.962	3.914	3.925	11,086	-0.02(-0.63%)
Jul 05, 2002	3.928	3.962	3.907	3.950	15,152	+0.02(+0.60%)
Jul 04, 2002	4.032	4.032	3.914	3.926	31,412	+0.00(+0.00%)
Jul 03, 2002	4.032	4.032	3.914	3.926	36,956	-0.12(-2.95%)
Jul 02, 2002	4.250	4.250	4.045	4.045	52,108	-0.21(-4.82%)
Jul 01, 2002	4.295	4.295	4.228	4.250	39,912	-0.11(-2.60%)
Jun 28, 2002	4.032	4.364	4.032	4.364	137,477	+0.32(+7.88%)
Jun 27, 2002	4.038	4.052	4.025	4.045	21,434	+0.00(+0.00%)
Jun 26, 2002	3.976	4.045	3.976	4.045	18,478	+0.03(+0.86%)
Jun 25, 2002	3.955	4.011	3.948	4.011	14,043	+0.11(+2.91%)
Jun 21, 2002	3.942	3.942	3.886	3.897	32,521	-0.03(-0.78%)
Jun 20, 2002	3.948	3.955	3.928	3.928	25,130	-0.03(-0.70%)
Jun 19, 2002	3.976	4.004	3.955	3.955	52,108	-0.05(-1.18%)
Jun 18, 2002	4.025	4.025	3.962	4.002	54,695	-0.02(-0.55%)
Jun 17, 2002	4.004	4.058	4.004	4.025	75,760	+0.03(+0.87%)
Jun 14, 2002	4.011	4.012	3.962	3.990	9,978	-0.03(-0.69%)
Jun 12, 2002	4.025	4.032	4.011	4.018	30,673	-0.02(-0.51%)
Jun 11, 2002	4.025	4.083	4.011	4.038	19,956	+0.01(+0.17%)
Jun 10, 2002	4.025	4.059	4.011	4.032	26,978	-0.01(-0.17%)
Jun 07, 2002	4.011	4.038	4.011	4.038	14,413	+0.03(+0.69%)
Jun 06, 2002	4.011	4.032	4.011	4.011	18,478	-0.01(-0.17%)
Jun 05, 2002	4.018	4.018	4.004	4.018	16,999	+0.01(+0.17%)
May 31, 2002	3.990	4.032	3.983	4.011	56,912	-0.05(-1.19%)
May 28, 2002	4.014	4.059	4.011	4.059	24,021	+0.05(+1.21%)
May 27, 2002	3.948	4.011	3.935	4.011	49,152	+0.00(+0.00%)
May 24, 2002	3.948	4.011	3.935	4.011	49,152	+0.08(+1.94%)
May 23, 2002	3.928	3.935	3.921	3.935	25,869	+0.01(+0.18%)
May 22, 2002	3.914	3.942	3.893	3.928	34,739	-0.01(-0.35%)
May 21, 2002	3.948	3.948	3.942	3.942	9,978	-0.02(-0.52%)
May 20, 2002	3.962	3.962	3.955	3.962	2,956	-0.01(-0.17%)
May 17, 2002	3.997	3.997	3.962	3.969	19,956	-0.05(-1.21%)
May 16, 2002	4.004	4.087	4.004	4.018	1,589,127	-0.01(-0.17%)
May 15, 2002	3.948	4.025	3.942	4.025	29,934	+0.06(+1.57%)
May 14, 2002	3.865	3.972	3.865	3.962	15,521	+0.12(+3.06%)
May 13, 2002	3.851	3.851	3.803	3.845	15,891	-0.04(-0.96%)
May 10, 2002	3.872	3.882	3.838	3.882	25,869	+0.02(+0.43%)
May 09, 2002	3.879	3.886	3.842	3.865	11,086	-0.03(-0.71%)
May 08, 2002	3.857	3.893	3.845	3.893	5,913	+0.03(+0.90%)
May 07, 2002	3.845	3.858	3.824	3.858	12,934	+0.01(+0.18%)
May 06, 2002	3.872	3.879	3.851	3.851	28,456	-0.01(-0.36%)
May 03, 2002	3.838	3.876	3.838	3.865	46,195	+0.03(+0.72%)
May 02, 2002	3.789	3.838	3.789	3.838	30,304	+0.05(+1.28%)

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.