Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.679	2.729	2.677	2.729	176,958	+0.05(+1.84%)
Apr 29, 2003	2.681	2.683	2.672	2.680	194,269	+0.00(+0.00%)
Apr 28, 2003	2.672	2.689	2.672	2.680	334,682	+0.02(+0.86%)
Apr 25, 2003	2.688	2.688	2.651	2.657	161,570	-0.03(-1.14%)
Apr 24, 2003	2.698	2.729	2.672	2.688	151,953	-0.02(-0.58%)
Apr 23, 2003	2.654	2.724	2.651	2.703	180,805	+0.06(+2.36%)
Apr 22, 2003	2.625	2.641	2.612	2.641	192,346	+0.03(+1.09%)
Apr 21, 2003	2.607	2.628	2.599	2.612	188,499	+0.02(+0.70%)
Apr 17, 2003	2.550	2.597	2.550	2.594	173,111	+0.06(+2.25%)
Apr 16, 2003	2.575	2.582	2.537	2.537	150,030	-0.04(-1.71%)
Apr 15, 2003	2.573	2.581	2.532	2.581	159,647	+0.01(+0.51%)
Apr 14, 2003	2.571	2.585	2.547	2.568	205,810	+0.01(+0.41%)
Apr 11, 2003	2.573	2.586	2.516	2.558	255,820	+0.01(+0.22%)
Apr 10, 2003	2.620	2.623	2.527	2.552	305,830	-0.06(-2.23%)
Apr 09, 2003	2.542	2.662	2.542	2.610	444,319	+0.08(+3.00%)
Apr 08, 2003	2.522	2.555	2.449	2.534	723,221	+0.00(+0.12%)
Apr 07, 2003	2.693	2.742	2.503	2.531	1,946,543	-0.16(-5.82%)
Apr 04, 2003	2.677	2.706	2.659	2.688	382,768	+0.05(+1.87%)
Apr 03, 2003	2.581	2.638	2.581	2.638	259,667	+0.07(+2.73%)
Apr 02, 2003	2.519	2.605	2.515	2.568	353,917	+0.07(+2.87%)
Apr 01, 2003	2.405	2.501	2.405	2.497	405,850	+0.11(+4.39%)
Mar 31, 2003	2.316	2.392	2.293	2.392	363,534	+0.07(+2.84%)
Mar 28, 2003	2.302	2.332	2.300	2.325	86,555	+0.02(+0.77%)
Mar 27, 2003	2.288	2.319	2.288	2.308	115,407	+0.02(+0.89%)
Mar 26, 2003	2.355	2.355	2.288	2.288	155,800	-0.08(-3.21%)
Mar 25, 2003	2.372	2.373	2.341	2.363	159,647	+0.01(+0.35%)
Mar 24, 2003	2.386	2.386	2.303	2.355	196,193	-0.04(-1.48%)
Mar 21, 2003	2.385	2.392	2.301	2.390	365,457	+0.01(+0.33%)
Mar 20, 2003	2.359	2.389	2.354	2.383	94,249	+0.02(+0.84%)
Mar 19, 2003	2.335	2.363	2.322	2.363	173,111	+0.04(+1.56%)
Mar 18, 2003	2.243	2.327	2.243	2.327	46,163	+0.07(+3.11%)
Mar 17, 2003	2.223	2.290	2.155	2.256	215,427	+0.04(+1.97%)
Mar 14, 2003	2.235	2.248	2.204	2.213	63,474	-0.01(-0.33%)
Mar 13, 2003	2.223	2.236	2.197	2.220	200,040	+0.01(+0.47%)
Mar 12, 2003	2.201	2.233	2.186	2.210	225,045	+0.02(+1.00%)
Mar 11, 2003	2.189	2.198	2.184	2.188	165,417	+0.01(+0.45%)
Mar 10, 2003	2.168	2.204	2.163	2.178	140,412	-0.00(-0.14%)
Mar 07, 2003	2.223	2.223	2.160	2.181	150,030	-0.04(-1.85%)
Mar 06, 2003	2.236	2.236	2.218	2.222	57,703	-0.02(-0.77%)
Mar 05, 2003	2.204	2.251	2.198	2.239	155,800	+0.04(+1.60%)
Mar 04, 2003	2.277	2.278	2.197	2.204	276,978	-0.08(-3.48%)
Mar 03, 2003	2.345	2.378	2.272	2.283	323,141	-0.05(-2.07%)
Feb 28, 2003	2.282	2.335	2.282	2.332	207,733	+0.06(+2.51%)
Feb 27, 2003	2.233	2.287	2.225	2.275	267,361	+0.05(+2.43%)
Feb 26, 2003	2.210	2.277	2.199	2.220	553,957	-0.01(-0.44%)
Feb 25, 2003	2.139	2.230	2.139	2.230	173,111	+0.08(+3.95%)
Feb 24, 2003	2.077	2.177	2.077	2.146	569,344	+0.07(+3.18%)
Feb 21, 2003	1.975	2.080	1.970	2.080	276,978	+0.10(+5.29%)
Feb 20, 2003	2.025	2.025	1.970	1.975	380,845	-0.06(-3.09%)
Feb 19, 2003	2.064	2.064	2.035	2.038	213,504	-0.05(-2.41%)
Feb 18, 2003	2.048	2.088	2.043	2.088	50,010	+0.05(+2.47%)
Feb 14, 2003	2.020	2.038	2.020	2.038	84,632	+0.04(+2.03%)
Feb 13, 2003	2.028	2.039	1.994	1.997	182,728	-0.04(-2.11%)
Feb 12, 2003	2.069	2.084	2.041	2.041	175,035	-0.04(-1.73%)
Feb 11, 2003	2.085	2.091	2.057	2.076	580,885	-0.01(-0.65%)
Feb 10, 2003	2.086	2.090	2.074	2.090	76,938	-0.00(-0.12%)
Feb 07, 2003	2.107	2.126	2.093	2.093	107,713	-0.01(-0.25%)
Feb 06, 2003	2.136	2.136	2.075	2.098	303,907	-0.04(-2.02%)
Feb 05, 2003	2.098	2.163	2.098	2.141	103,866	+0.04(+1.96%)
Feb 04, 2003	2.119	2.127	2.086	2.100	178,881	-0.02(-0.88%)
Feb 03, 2003	2.115	2.149	2.115	2.119	65,397	+0.01(+0.62%)
Jan 31, 2003	2.106	2.116	2.098	2.106	136,565	+0.01(+0.37%)
Jan 30, 2003	2.109	2.113	2.098	2.098	123,101	-0.02(-0.74%)
Jan 29, 2003	2.115	2.115	2.098	2.113	188,499	-0.01(-0.49%)
Jan 28, 2003	2.120	2.129	2.093	2.124	342,376	+0.01(+0.24%)
Jan 27, 2003	2.184	2.184	2.082	2.119	305,830	-0.05(-2.40%)
Jan 24, 2003	2.183	2.188	2.167	2.171	188,499	-0.00(-0.12%)
Jan 23, 2003	2.142	2.207	2.126	2.173	228,891	+0.03(+1.58%)
Jan 22, 2003	2.163	2.163	2.139	2.139	207,733	-0.02(-0.80%)
Jan 21, 2003	2.145	2.163	2.137	2.157	494,329	+0.01(+0.34%)
Jan 17, 2003	2.170	2.172	2.147	2.149	452,013	-0.02(-1.05%)
Jan 16, 2003	2.184	2.192	2.158	2.172	436,625	-0.02(-0.76%)
Jan 15, 2003	2.210	2.210	2.158	2.189	634,742	-0.02(-0.94%)
Jan 14, 2003	2.236	2.236	2.147	2.210	605,890	-0.03(-1.39%)
Jan 13, 2003	2.256	2.256	2.241	2.241	119,254	-0.02(-0.74%)
Jan 10, 2003	2.267	2.267	2.251	2.257	213,504	-0.00(-0.18%)
Jan 09, 2003	2.254	2.264	2.252	2.262	475,095	+0.01(+0.46%)
Jan 08, 2003	2.277	2.277	2.251	2.251	396,233	-0.02(-1.01%)
Jan 07, 2003	2.271	2.281	2.270	2.274	1,088,679	+0.00(+0.09%)
Jan 06, 2003	2.274	2.274	2.266	2.272	498,176	-0.00(-0.09%)
Jan 03, 2003	2.277	2.277	2.272	2.274	196,193	-0.00(-0.11%)
Jan 02, 2003	2.276	2.277	2.271	2.277	386,615	+0.00(+0.05%)
Dec 31, 2002	2.285	2.285	2.268	2.276	311,600	-0.01(-0.41%)
Dec 30, 2002	2.288	2.290	2.275	2.285	507,793	-0.00(-0.11%)
Dec 27, 2002	2.330	2.330	2.288	2.288	196,193	-0.04(-1.79%)
Dec 26, 2002	2.329	2.332	2.327	2.329	296,213	-0.01(-0.44%)
Dec 24, 2002	2.353	2.353	2.340	2.340	98,096	-0.01(-0.33%)
Dec 23, 2002	2.358	2.360	2.347	2.347	178,881	-0.01(-0.62%)
Dec 20, 2002	2.376	2.377	2.360	2.362	236,585	-0.01(-0.59%)
Dec 19, 2002	2.403	2.418	2.372	2.376	261,590	-0.03(-1.08%)
Dec 18, 2002	2.418	2.418	2.391	2.402	198,116	-0.02(-0.65%)
Dec 17, 2002	2.402	2.421	2.397	2.418	117,331	+0.02(+0.87%)
Dec 16, 2002	2.352	2.402	2.347	2.397	203,886	+0.04(+1.77%)
Dec 13, 2002	2.383	2.383	2.342	2.355	286,595	-0.03(-1.31%)
Dec 12, 2002	2.392	2.405	2.385	2.386	292,366	+0.01(+0.22%)
Dec 11, 2002	2.381	2.402	2.380	2.381	540,492	-0.01(-0.24%)
Dec 10, 2002	2.423	2.438	2.384	2.387	290,442	-0.04(-1.69%)
Dec 09, 2002	2.495	2.501	2.428	2.428	130,795	-0.06(-2.42%)
Dec 06, 2002	2.490	2.490	2.480	2.488	71,168	-0.00(-0.19%)
Dec 05, 2002	2.495	2.522	2.492	2.493	138,489	-0.01(-0.42%)
Dec 04, 2002	2.528	2.528	2.497	2.503	98,096	-0.02(-0.82%)
Dec 03, 2002	2.577	2.577	2.524	2.524	194,269	-0.04(-1.54%)
Dec 02, 2002	2.566	2.569	2.561	2.564	169,264	+0.01(+0.43%)
Nov 29, 2002	2.542	2.558	2.542	2.553	251,973	+0.01(+0.20%)
Nov 27, 2002	2.532	2.547	2.524	2.547	213,504	+0.02(+0.62%)
Nov 26, 2002	2.500	2.532	2.500	2.532	184,652	+0.04(+1.46%)
Nov 25, 2002	2.461	2.495	2.451	2.495	209,657	+0.03(+1.37%)
Nov 22, 2002	2.436	2.472	2.425	2.462	90,402	+0.03(+1.15%)
Nov 21, 2002	2.433	2.439	2.418	2.434	134,642	+0.01(+0.34%)
Nov 20, 2002	2.475	2.485	2.340	2.425	284,672	-0.04(-1.77%)
Nov 19, 2002	2.410	2.475	2.410	2.469	134,642	+0.07(+2.79%)
Nov 18, 2002	2.376	2.418	2.365	2.402	148,106	+0.04(+1.49%)
Nov 15, 2002	2.342	2.374	2.342	2.367	121,178	+0.04(+1.61%)
Nov 14, 2002	2.235	2.340	2.235	2.329	180,805	+0.10(+4.31%)
Nov 13, 2002	2.210	2.238	2.210	2.233	26,928	+0.02(+0.84%)
Nov 12, 2002	2.191	2.227	2.186	2.214	84,632	+0.04(+1.67%)
Nov 11, 2002	2.174	2.192	2.173	2.178	63,474	-0.01(-0.29%)
Nov 08, 2002	2.178	2.185	2.176	2.184	92,326	+0.02(+0.74%)
Nov 07, 2002	2.229	2.229	2.152	2.168	450,090	-0.06(-2.75%)
Nov 06, 2002	2.166	2.229	2.142	2.229	328,912	+0.05(+2.31%)
Nov 05, 2002	2.218	2.218	2.165	2.179	186,575	-0.04(-1.76%)
Nov 04, 2002	2.254	2.259	2.197	2.218	175,035	-0.02(-1.02%)
Nov 01, 2002	2.236	2.241	2.228	2.241	238,509	-0.01(-0.23%)
Oct 31, 2002	2.327	2.371	2.246	2.246	192,346	-0.07(-2.94%)
Oct 30, 2002	2.207	2.339	2.207	2.314	365,457	+0.12(+5.47%)
Oct 29, 2002	2.191	2.194	2.173	2.194	76,938	+0.01(+0.29%)
Oct 28, 2002	2.223	2.236	2.173	2.188	248,126	-0.02(-1.13%)
Oct 25, 2002	1.995	2.275	1.995	2.213	819,394	+0.23(+11.41%)
Oct 24, 2002	2.093	2.098	1.980	1.986	292,366	-0.12(-5.68%)
Oct 23, 2002	2.096	2.131	2.096	2.106	105,790	+0.01(+0.50%)
Oct 22, 2002	2.127	2.127	2.093	2.095	94,249	-0.04(-1.83%)
Oct 21, 2002	2.092	2.137	2.092	2.134	119,254	+0.04(+1.99%)
Oct 18, 2002	2.073	2.093	2.073	2.093	59,627	+0.03(+1.46%)
Oct 17, 2002	1.986	2.085	1.986	2.062	167,341	+0.08(+3.79%)
Oct 16, 2002	2.040	2.046	1.987	1.987	98,096	-0.07(-3.19%)
Oct 15, 2002	1.950	2.067	1.950	2.053	278,902	+0.10(+5.28%)
Oct 14, 2002	1.986	1.986	1.944	1.950	180,805	-0.04(-2.09%)
Oct 11, 2002	1.909	1.996	1.895	1.991	144,259	+0.09(+4.50%)
Oct 10, 2002	1.921	1.921	1.892	1.905	9,424,964	-0.00(-0.14%)
Oct 09, 2002	1.970	1.976	1.908	1.908	142,336	-0.06(-2.91%)
Oct 08, 2002	1.998	1.998	1.929	1.965	1,346,423	-0.04(-1.77%)
Oct 07, 2002	2.011	2.011	1.996	2.001	65,397	-0.01(-0.57%)
Oct 04, 2002	2.146	2.146	1.976	2.012	326,988	-0.13(-6.23%)
Oct 03, 2002	2.173	2.186	2.146	2.146	67,321	-0.02(-1.03%)
Oct 02, 2002	2.129	2.207	2.129	2.168	123,101	+0.04(+1.71%)
Oct 01, 2002	2.068	2.132	2.065	2.132	100,020	+0.06(+3.01%)
Sep 30, 2002	2.106	2.107	2.038	2.069	461,630	-0.04(-1.75%)
Sep 27, 2002	2.171	2.171	2.106	2.106	82,708	-0.07(-3.41%)
Sep 26, 2002	2.081	2.183	2.081	2.180	207,733	+0.11(+5.11%)
Sep 25, 2002	2.043	2.080	2.043	2.074	100,020	+0.03(+1.53%)
Sep 24, 2002	2.074	2.091	2.043	2.043	1,346,423	-0.03(-1.48%)
Sep 23, 2002	2.069	2.080	2.056	2.074	175,035	+0.00(+0.10%)
Sep 20, 2002	2.064	2.082	2.064	2.072	282,748	+0.02(+0.94%)
Sep 19, 2002	2.072	2.072	2.049	2.053	169,264	-0.02(-0.93%)
Sep 18, 2002	2.106	2.106	2.070	2.072	184,652	-0.04(-1.92%)
Sep 17, 2002	2.121	2.129	2.106	2.112	328,912	+0.00(+0.15%)
Sep 16, 2002	2.122	2.128	2.109	2.109	44,239	-0.01(-0.56%)
Sep 13, 2002	2.116	2.121	2.104	2.121	34,622	-0.00(-0.12%)
Sep 12, 2002	2.111	2.135	2.109	2.124	209,657	+0.01(+0.62%)
Sep 11, 2002	2.165	2.184	2.110	2.111	400,080	-0.04(-1.93%)
Sep 10, 2002	2.080	2.158	2.080	2.152	861,711	+0.07(+3.50%)
Sep 09, 2002	2.048	2.080	2.038	2.080	627,048	+0.04(+2.09%)
Sep 06, 2002	2.017	2.056	2.017	2.037	192,346	+0.02(+0.98%)
Sep 05, 2002	2.061	2.080	2.004	2.017	2,500,500	-0.03(-1.65%)
Sep 04, 2002	2.032	2.069	2.032	2.051	559,727	+0.02(+0.95%)
Sep 03, 2002	2.106	2.106	2.017	2.032	288,519	-0.07(-3.15%)
Aug 30, 2002	2.189	2.190	2.093	2.098	730,915	-0.09(-4.18%)
Aug 29, 2002	2.328	2.329	2.184	2.189	3,462,231	-0.15(-6.42%)
Aug 28, 2002	2.428	2.428	2.340	2.340	155,800	-0.09(-3.85%)
Aug 27, 2002	2.495	2.501	2.433	2.433	261,590	-0.05(-2.11%)
Aug 26, 2002	2.547	2.551	2.482	2.486	140,412	-0.06(-2.55%)
Aug 23, 2002	2.523	2.552	2.523	2.551	28,851	+0.02(+0.84%)
Aug 22, 2002	2.537	2.537	2.517	2.529	132,718	-0.01(-0.31%)
Aug 21, 2002	2.547	2.547	2.514	2.537	57,703	+0.00(+0.10%)
Aug 20, 2002	2.515	2.557	2.506	2.534	96,173	+0.04(+1.69%)
Aug 16, 2002	2.467	2.500	2.467	2.492	19,234	+0.02(+0.76%)
Aug 15, 2002	2.500	2.500	2.469	2.474	69,244	-0.03(-1.04%)
Aug 14, 2002	2.537	2.538	2.457	2.500	323,141	-0.05(-1.98%)
Aug 13, 2002	2.579	2.579	2.547	2.550	76,938	-0.01(-0.53%)
Aug 12, 2002	2.547	2.564	2.509	2.564	126,948	+0.04(+1.67%)
Aug 07, 2002	2.526	2.534	2.454	2.522	115,407	-0.00(-0.14%)
Aug 06, 2002	2.466	2.562	2.466	2.525	234,662	+0.07(+2.84%)
Aug 05, 2002	2.459	2.508	2.451	2.455	169,264	-0.01(-0.30%)
Aug 02, 2002	2.481	2.481	2.438	2.463	246,203	-0.02(-0.80%)
Aug 01, 2002	2.431	2.482	2.425	2.482	134,642	+0.04(+1.70%)
Jul 31, 2002	2.494	2.494	2.441	2.441	544,339	-0.05(-2.15%)
Jul 30, 2002	2.490	2.516	2.444	2.494	567,421	-0.00(-0.04%)
Jul 29, 2002	2.418	2.495	2.406	2.495	423,161	+0.15(+6.43%)
Jul 26, 2002	2.321	2.345	2.260	2.345	296,213	+0.02(+1.01%)
Jul 25, 2002	2.310	2.337	2.262	2.321	382,768	+0.00(+0.00%)
Jul 24, 2002	2.325	2.325	2.272	2.321	986,736	-0.00(-0.16%)
Jul 23, 2002	2.534	2.534	2.314	2.325	407,773	-0.22(-8.51%)
Jul 22, 2002	2.616	2.616	2.532	2.541	359,687	-0.08(-3.11%)
Jul 19, 2002	2.668	2.668	2.600	2.623	157,723	-0.05(-2.02%)
Jul 17, 2002	2.679	2.679	2.641	2.677	236,585	-0.14(-5.00%)
Jul 12, 2002	2.870	2.874	2.818	2.818	76,938	-0.04(-1.45%)
Jul 11, 2002	2.872	2.873	2.844	2.859	115,407	-0.03(-0.88%)
Jul 10, 2002	2.963	2.963	2.881	2.885	48,086	-0.09(-2.94%)
Jul 09, 2002	3.010	3.010	2.972	2.972	259,667	-0.04(-1.43%)
Jul 08, 2002	3.124	3.124	3.015	3.015	151,953	-0.11(-3.48%)
Jul 05, 2002	3.095	3.125	3.093	3.124	61,550	+0.03(+1.09%)
Jul 04, 2002	3.119	3.138	3.078	3.090	450,090	+0.00(+0.00%)
Jul 03, 2002	3.119	3.138	3.078	3.090	450,090	-0.01(-0.44%)
Jul 02, 2002	2.995	3.104	2.993	3.104	482,788	+0.10(+3.38%)
Jul 01, 2002	3.034	3.076	2.989	3.002	353,917	-0.02(-0.60%)
Jun 28, 2002	3.167	3.167	3.021	3.021	825,165	-0.15(-4.60%)
Jun 27, 2002	3.229	3.281	3.151	3.166	507,793	-0.06(-1.93%)
Jun 26, 2002	2.961	3.301	2.961	3.229	746,303	+0.25(+8.57%)
Jun 25, 2002	3.015	3.041	2.961	2.974	213,504	-0.04(-1.38%)
Jun 21, 2002	2.995	3.021	2.979	3.015	180,805	+0.02(+0.71%)
Jun 20, 2002	3.078	3.094	2.983	2.994	205,810	-0.07(-2.41%)
Jun 19, 2002	3.135	3.187	3.068	3.068	590,502	-0.06(-1.81%)
Jun 18, 2002	3.078	3.125	3.050	3.125	398,156	+0.05(+1.52%)
Jun 17, 2002	3.057	3.080	3.057	3.078	98,096	+0.03(+1.11%)
Jun 14, 2002	3.088	3.097	3.037	3.044	361,610	-0.10(-3.30%)
Jun 12, 2002	3.262	3.262	3.130	3.148	350,070	-0.10(-2.96%)
Jun 11, 2002	3.356	3.356	3.244	3.244	201,963	-0.12(-3.64%)
Jun 10, 2002	3.392	3.413	3.366	3.367	234,662	-0.02(-0.60%)
Jun 07, 2002	3.377	3.387	3.357	3.387	90,402	+0.01(+0.15%)
Jun 06, 2002	3.447	3.460	3.379	3.382	186,575	-0.08(-2.20%)
Jun 05, 2002	3.442	3.465	3.441	3.458	100,020	-0.11(-2.98%)
May 31, 2002	3.530	3.635	3.522	3.564	334,682	-0.04(-1.22%)
May 28, 2002	3.582	3.608	3.560	3.608	146,183	+0.02(+0.51%)
May 27, 2002	3.624	3.624	3.556	3.590	423,161	+0.00(+0.00%)
May 24, 2002	3.624	3.624	3.556	3.590	423,161	-0.04(-1.20%)
May 23, 2002	3.639	3.639	3.624	3.634	384,692	-0.01(-0.16%)
May 22, 2002	3.651	3.655	3.634	3.639	486,635	-0.02(-0.57%)
May 21, 2002	3.793	3.793	3.660	3.660	602,043	-0.14(-3.56%)
May 20, 2002	3.816	3.819	3.795	3.795	126,948	-0.04(-0.99%)
May 17, 2002	3.834	3.834	3.798	3.833	240,432	-0.01(-0.36%)
May 16, 2002	3.889	3.889	3.819	3.847	190,422	-0.04(-1.07%)
May 15, 2002	3.904	3.933	3.876	3.889	88,479	+0.00(+0.00%)
May 14, 2002	3.837	3.904	3.837	3.889	240,432	+0.05(+1.22%)
May 13, 2002	3.842	3.842	3.816	3.842	55,780	+0.01(+0.34%)
May 10, 2002	3.853	3.858	3.826	3.829	75,015	-0.03(-0.75%)
May 09, 2002	3.857	3.894	3.851	3.858	205,810	+0.01(+0.16%)
May 08, 2002	3.886	3.887	3.816	3.852	438,549	-0.02(-0.56%)
May 07, 2002	3.912	3.925	3.873	3.874	242,356	-0.04(-0.92%)
May 06, 2002	3.894	3.962	3.889	3.910	375,075	-0.00(-0.07%)
May 03, 2002	3.912	3.937	3.899	3.912	171,188	+0.01(+0.33%)
May 02, 2002	3.795	3.899	3.795	3.899	192,346	+0.07(+1.82%)

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.