Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	2.525	2.536	2.486	2.495	135,116	-0.04(-1.76%)
Mar 28, 2003	2.516	2.567	2.509	2.540	132,735	+0.01(+0.53%)
Mar 27, 2003	2.501	2.531	2.480	2.527	90,474	+0.03(+1.01%)
Mar 26, 2003	2.546	2.546	2.480	2.501	82,141	-0.06(-2.33%)
Mar 25, 2003	2.427	2.567	2.427	2.561	113,985	+0.13(+5.54%)
Mar 24, 2003	2.613	2.613	2.419	2.427	224,698	-0.22(-8.14%)
Mar 21, 2003	2.628	2.664	2.600	2.642	102,378	+0.01(+0.51%)
Mar 20, 2003	2.564	2.628	2.563	2.628	89,283	+0.06(+2.21%)
Mar 19, 2003	2.598	2.598	2.552	2.572	77,081	-0.03(-1.03%)
Mar 18, 2003	2.536	2.603	2.536	2.598	68,451	+0.06(+2.17%)
Mar 17, 2003	2.427	2.543	2.427	2.543	98,510	+0.08(+3.21%)
Mar 14, 2003	2.412	2.475	2.409	2.464	68,748	+0.06(+2.49%)
Mar 13, 2003	2.389	2.413	2.379	2.404	58,629	+0.03(+1.13%)
Mar 12, 2003	2.382	2.386	2.345	2.377	75,891	-0.01(-0.50%)
Mar 11, 2003	2.400	2.427	2.374	2.389	104,462	+0.02(+0.88%)
Mar 10, 2003	2.374	2.418	2.365	2.368	69,046	-0.01(-0.63%)
Mar 07, 2003	2.360	2.392	2.360	2.383	134,223	+0.02(+0.88%)
Mar 06, 2003	2.389	2.392	2.361	2.363	64,879	-0.03(-1.12%)
Mar 05, 2003	2.345	2.403	2.334	2.389	196,722	+0.04(+1.91%)
Mar 04, 2003	2.403	2.403	2.345	2.345	131,842	-0.06(-2.48%)
Mar 03, 2003	2.463	2.472	2.389	2.404	107,438	-0.04(-1.77%)
Feb 28, 2003	2.464	2.494	2.448	2.448	69,939	-0.00(-0.06%)
Feb 27, 2003	2.404	2.449	2.404	2.449	24,106	+0.05(+2.18%)
Feb 26, 2003	2.412	2.416	2.391	2.397	26,189	-0.03(-1.05%)
Feb 25, 2003	2.413	2.449	2.389	2.422	97,021	+0.02(+1.00%)
Feb 24, 2003	2.479	2.489	2.397	2.398	126,783	-0.07(-2.67%)
Feb 21, 2003	2.466	2.536	2.449	2.464	122,616	-0.00(-0.06%)
Feb 20, 2003	2.427	2.466	2.427	2.466	42,261	+0.04(+1.54%)
Feb 19, 2003	2.460	2.470	2.400	2.428	109,819	-0.05(-1.87%)
Feb 18, 2003	2.503	2.525	2.467	2.475	81,546	-0.03(-1.07%)
Feb 14, 2003	2.445	2.506	2.442	2.501	112,200	+0.07(+2.76%)
Feb 13, 2003	2.403	2.448	2.367	2.434	116,664	+0.04(+1.62%)
Feb 12, 2003	2.389	2.436	2.389	2.395	83,926	+0.01(+0.25%)
Feb 11, 2003	2.406	2.416	2.389	2.389	82,438	-0.03(-1.30%)
Feb 10, 2003	2.404	2.421	2.382	2.421	82,141	+0.03(+1.31%)
Feb 07, 2003	2.382	2.397	2.360	2.389	107,140	+0.00(+0.00%)
Feb 06, 2003	2.412	2.416	2.374	2.389	41,665	-0.01(-0.31%)
Feb 05, 2003	2.428	2.464	2.345	2.397	117,259	-0.02(-0.68%)
Feb 04, 2003	2.501	2.501	2.412	2.413	47,320	-0.07(-2.65%)
Feb 03, 2003	2.466	2.552	2.466	2.479	94,343	+0.02(+0.79%)
Jan 31, 2003	2.361	2.470	2.361	2.460	85,117	+0.10(+4.24%)
Jan 30, 2003	2.464	2.466	2.294	2.360	205,948	-0.12(-4.82%)
Jan 29, 2003	2.446	2.501	2.401	2.479	94,641	+0.01(+0.61%)
Jan 28, 2003	2.389	2.473	2.360	2.464	95,533	+0.05(+2.17%)
Jan 27, 2003	2.391	2.427	2.345	2.412	163,389	+0.02(+0.94%)
Jan 24, 2003	2.448	2.464	2.367	2.389	197,912	-0.06(-2.44%)
Jan 23, 2003	2.464	2.501	2.445	2.449	99,998	-0.01(-0.30%)
Jan 22, 2003	2.501	2.518	2.449	2.457	92,557	-0.05(-2.08%)
Jan 21, 2003	2.524	2.584	2.473	2.509	201,186	-0.03(-1.18%)
Jan 17, 2003	2.606	2.606	2.510	2.539	129,759	-0.07(-2.80%)
Jan 16, 2003	2.628	2.636	2.587	2.612	108,628	+0.00(+0.06%)
Jan 15, 2003	2.576	2.606	2.564	2.610	119,938	-0.00(-0.11%)
Jan 14, 2003	2.649	2.687	2.584	2.613	195,234	-0.03(-1.13%)
Jan 13, 2003	2.643	2.643	2.597	2.643	52,379	+0.01(+0.51%)
Jan 10, 2003	2.681	2.696	2.589	2.630	86,903	-0.04(-1.62%)
Jan 09, 2003	2.576	2.707	2.576	2.673	139,283	+0.11(+4.25%)
Jan 08, 2003	2.688	2.703	2.548	2.564	131,545	-0.13(-4.93%)
Jan 07, 2003	2.793	2.793	2.693	2.697	105,652	-0.06(-2.17%)
Jan 06, 2003	2.725	2.808	2.725	2.757	109,521	+0.04(+1.43%)
Jan 03, 2003	2.769	2.769	2.709	2.718	108,628	-0.05(-1.83%)
Jan 02, 2003	2.808	2.811	2.761	2.769	247,316	-0.05(-1.90%)
Dec 31, 2002	2.613	2.837	2.613	2.822	349,100	+0.23(+8.68%)
Dec 30, 2002	2.628	2.643	2.569	2.597	119,045	-0.02(-0.63%)
Dec 27, 2002	2.636	2.651	2.613	2.613	37,499	-0.03(-1.02%)
Dec 26, 2002	2.658	2.684	2.613	2.640	71,129	-0.03(-1.17%)
Dec 24, 2002	2.670	2.678	2.660	2.672	16,071	-0.00(-0.06%)
Dec 23, 2002	2.673	2.684	2.645	2.673	82,736	-0.01(-0.28%)
Dec 20, 2002	2.673	2.709	2.643	2.681	185,413	+0.01(+0.45%)
Dec 19, 2002	2.636	2.670	2.578	2.669	84,819	+0.05(+1.82%)
Dec 18, 2002	2.667	2.670	2.598	2.621	147,020	-0.05(-1.74%)
Dec 17, 2002	2.667	2.687	2.660	2.667	263,983	+0.00(+0.06%)
Dec 16, 2002	2.613	2.672	2.613	2.666	325,291	+0.05(+2.00%)
Dec 13, 2002	2.687	2.688	2.613	2.613	267,554	-0.07(-2.72%)
Dec 12, 2002	2.703	2.710	2.666	2.687	92,557	-0.01(-0.33%)
Dec 11, 2002	2.666	2.703	2.666	2.696	63,986	+0.03(+1.12%)
Dec 10, 2002	2.613	2.696	2.613	2.666	117,557	+0.06(+2.29%)
Dec 09, 2002	2.666	2.710	2.603	2.606	76,189	-0.04(-1.69%)
Dec 06, 2002	2.658	2.685	2.566	2.651	108,628	-0.04(-1.39%)
Dec 05, 2002	2.742	2.761	2.688	2.688	58,629	-0.04(-1.64%)
Dec 04, 2002	2.718	2.782	2.681	2.733	73,808	+0.00(+0.00%)
Dec 03, 2002	2.727	2.782	2.719	2.733	104,462	-0.01(-0.33%)
Dec 02, 2002	2.688	2.742	2.688	2.742	104,759	+0.05(+2.00%)
Nov 29, 2002	2.778	2.778	2.666	2.688	107,140	-0.10(-3.74%)
Nov 27, 2002	2.803	2.830	2.718	2.793	407,135	-0.01(-0.37%)
Nov 26, 2002	2.733	2.830	2.688	2.803	307,732	-0.06(-2.14%)
Nov 25, 2002	2.846	2.867	2.828	2.864	108,926	+0.00(+0.11%)
Nov 22, 2002	2.818	2.872	2.808	2.861	53,272	+0.04(+1.54%)
Nov 21, 2002	2.739	2.822	2.728	2.818	113,390	+0.08(+2.89%)
Nov 20, 2002	2.688	2.769	2.688	2.739	99,402	+0.05(+1.89%)
Nov 19, 2002	2.776	2.815	2.688	2.688	237,793	-0.08(-2.76%)
Nov 18, 2002	2.845	2.845	2.718	2.764	236,007	-0.06(-2.06%)
Nov 15, 2002	2.864	2.867	2.778	2.822	81,843	-0.04(-1.46%)
Nov 14, 2002	2.718	2.864	2.688	2.864	317,553	+0.16(+6.08%)
Nov 13, 2002	2.575	2.736	2.575	2.700	145,532	+0.09(+3.55%)
Nov 12, 2002	2.655	2.673	2.589	2.607	186,901	-0.03(-1.24%)
Nov 11, 2002	2.651	2.715	2.640	2.640	90,772	-0.03(-1.23%)
Nov 08, 2002	2.621	2.710	2.621	2.673	194,043	+0.05(+1.99%)
Nov 07, 2002	2.700	2.700	2.613	2.621	136,009	-0.09(-3.31%)
Nov 06, 2002	2.636	2.728	2.636	2.710	139,878	+0.05(+1.85%)
Nov 05, 2002	2.710	2.710	2.655	2.661	147,913	-0.04(-1.60%)
Nov 04, 2002	2.673	2.740	2.666	2.704	162,794	+0.03(+1.17%)
Nov 01, 2002	2.584	2.673	2.539	2.673	232,138	+0.07(+2.87%)
Oct 31, 2002	2.554	2.598	2.539	2.598	97,319	+0.04(+1.75%)
Oct 30, 2002	2.539	2.606	2.524	2.554	125,295	+0.01(+0.59%)
Oct 29, 2002	2.472	2.539	2.449	2.539	208,626	+0.04(+1.80%)
Oct 28, 2002	2.486	2.494	2.452	2.494	263,685	+0.01(+0.60%)
Oct 25, 2002	2.389	2.479	2.389	2.479	29,761	+0.08(+3.43%)
Oct 24, 2002	2.449	2.449	2.330	2.397	207,138	-0.06(-2.37%)
Oct 23, 2002	2.277	2.494	2.270	2.455	507,133	+0.18(+7.80%)
Oct 22, 2002	2.248	2.374	2.195	2.277	1,560,981	-0.29(-11.34%)
Oct 21, 2002	2.613	2.633	2.524	2.569	133,033	-0.08(-3.10%)
Oct 18, 2002	2.643	2.673	2.585	2.651	139,580	+0.01(+0.28%)
Oct 17, 2002	2.584	2.672	2.584	2.643	103,569	+0.08(+3.21%)
Oct 16, 2002	2.682	2.682	2.539	2.561	119,342	-0.12(-4.56%)
Oct 15, 2002	2.561	2.685	2.558	2.684	110,414	+0.15(+6.02%)
Oct 14, 2002	2.555	2.555	2.466	2.531	87,498	-0.02(-0.88%)
Oct 11, 2002	2.509	2.569	2.486	2.554	224,400	+0.04(+1.79%)
Oct 10, 2002	2.464	2.584	2.449	2.509	171,425	+0.03(+1.14%)
Oct 09, 2002	2.546	2.576	2.448	2.480	183,329	-0.04(-1.72%)
Oct 08, 2002	2.539	2.554	2.458	2.524	158,330	-0.01(-0.59%)
Oct 07, 2002	2.643	2.664	2.539	2.539	165,770	-0.07(-2.86%)
Oct 04, 2002	2.688	2.688	2.612	2.613	150,592	-0.10(-3.69%)
Oct 03, 2002	2.681	2.760	2.681	2.713	79,462	+0.06(+2.08%)
Oct 02, 2002	2.628	2.827	2.582	2.658	276,185	+0.05(+2.01%)
Oct 01, 2002	2.524	2.613	2.509	2.606	194,341	+0.07(+2.95%)
Sep 30, 2002	2.539	2.551	2.509	2.531	166,068	+0.01(+0.30%)
Sep 27, 2002	2.646	2.649	2.509	2.524	131,545	-0.15(-5.69%)
Sep 26, 2002	2.606	2.701	2.598	2.676	143,449	+0.14(+5.72%)
Sep 25, 2002	2.494	2.567	2.492	2.531	81,248	+0.03(+1.38%)
Sep 24, 2002	2.534	2.539	2.482	2.497	132,735	-0.04(-1.65%)
Sep 23, 2002	2.570	2.570	2.509	2.539	98,212	-0.03(-1.16%)
Sep 20, 2002	2.643	2.651	2.569	2.569	246,126	-0.03(-1.32%)
Sep 19, 2002	2.688	2.696	2.598	2.603	108,628	-0.08(-2.90%)
Sep 18, 2002	2.716	2.755	2.673	2.681	155,651	-0.04(-1.37%)
Sep 17, 2002	2.734	2.778	2.718	2.718	121,426	+0.00(+0.05%)
Sep 16, 2002	2.808	2.808	2.703	2.716	105,950	-0.09(-3.04%)
Sep 13, 2002	2.724	2.815	2.673	2.802	111,307	+0.08(+2.85%)
Sep 12, 2002	2.763	2.785	2.718	2.724	55,951	-0.05(-1.67%)
Sep 11, 2002	2.843	2.843	2.770	2.770	69,046	-0.07(-2.57%)
Sep 10, 2002	2.852	2.852	2.763	2.843	212,495	-0.01(-0.31%)
Sep 09, 2002	2.836	2.867	2.805	2.852	262,792	+0.05(+1.92%)
Sep 06, 2002	2.763	2.822	2.688	2.799	295,530	+0.04(+1.57%)
Sep 05, 2002	2.837	2.837	2.643	2.755	380,647	-0.07(-2.38%)
Sep 04, 2002	2.837	2.912	2.776	2.822	620,523	+0.01(+0.26%)
Sep 03, 2002	2.539	2.815	2.479	2.815	911,291	+0.45(+18.93%)
Aug 30, 2002	2.346	2.418	2.346	2.367	29,761	+0.02(+0.89%)
Aug 29, 2002	2.360	2.416	2.330	2.346	194,043	-0.01(-0.57%)
Aug 28, 2002	2.434	2.434	2.360	2.360	152,675	-0.09(-3.66%)
Aug 27, 2002	2.434	2.495	2.428	2.449	216,067	+0.03(+1.23%)
Aug 26, 2002	2.472	2.472	2.412	2.419	155,354	-0.04(-1.82%)
Aug 23, 2002	2.509	2.536	2.464	2.464	43,451	-0.06(-2.37%)
Aug 22, 2002	2.610	2.612	2.486	2.524	56,844	-0.09(-3.37%)
Aug 21, 2002	2.531	2.612	2.531	2.612	44,344	+0.08(+3.19%)
Aug 20, 2002	2.516	2.539	2.419	2.531	113,688	+0.07(+2.79%)
Aug 16, 2002	2.427	2.486	2.427	2.463	82,438	-0.00(-0.06%)
Aug 15, 2002	2.554	2.554	2.421	2.464	92,855	-0.09(-3.51%)
Aug 14, 2002	2.382	2.569	2.382	2.554	141,961	+0.18(+7.48%)
Aug 13, 2002	2.395	2.433	2.374	2.376	82,438	-0.01(-0.56%)
Aug 12, 2002	2.345	2.434	2.285	2.389	69,343	-0.15(-5.88%)
Aug 07, 2002	2.424	2.539	2.412	2.539	98,212	+0.15(+6.38%)
Aug 06, 2002	2.300	2.386	2.277	2.386	177,079	+0.11(+4.79%)
Aug 05, 2002	2.240	2.301	2.240	2.277	238,090	+0.03(+1.33%)
Aug 02, 2002	2.389	2.389	2.212	2.248	134,521	-0.12(-5.23%)
Aug 01, 2002	2.367	2.404	2.345	2.371	47,320	+0.00(+0.19%)
Jul 31, 2002	2.442	2.442	2.367	2.367	57,439	-0.08(-3.35%)
Jul 30, 2002	2.419	2.449	2.360	2.449	106,843	+0.03(+1.23%)
Jul 29, 2002	2.330	2.419	2.330	2.419	223,805	+0.10(+4.52%)
Jul 26, 2002	2.352	2.352	2.307	2.315	111,604	-0.04(-1.52%)
Jul 25, 2002	2.389	2.404	2.277	2.351	99,998	-0.07(-2.84%)
Jul 24, 2002	2.262	2.419	2.248	2.419	119,342	+0.13(+5.88%)
Jul 23, 2002	2.479	2.479	2.262	2.285	198,210	-0.21(-8.38%)
Jul 22, 2002	2.434	2.554	2.434	2.494	82,438	+0.06(+2.45%)
Jul 19, 2002	2.606	2.610	2.409	2.434	147,318	-0.24(-8.94%)
Jul 17, 2002	2.696	2.703	2.604	2.673	62,498	+0.08(+3.11%)
Jul 12, 2002	2.651	2.700	2.587	2.592	53,272	-0.07(-2.47%)
Jul 11, 2002	2.800	2.800	2.658	2.658	75,296	-0.15(-5.32%)
Jul 10, 2002	2.867	2.867	2.800	2.808	47,320	-0.06(-2.08%)
Jul 09, 2002	2.852	2.949	2.852	2.867	167,258	+0.01(+0.42%)
Jul 08, 2002	2.852	2.897	2.840	2.855	101,783	+0.02(+0.63%)
Jul 05, 2002	2.837	2.882	2.824	2.837	67,260	+0.00(+0.00%)
Jul 04, 2002	2.872	2.872	2.675	2.837	247,614	+0.00(+0.00%)
Jul 03, 2002	2.872	2.872	2.675	2.837	247,614	-0.04(-1.30%)
Jul 02, 2002	2.912	2.912	2.852	2.875	77,081	-0.03(-0.93%)
Jul 01, 2002	2.927	2.940	2.887	2.902	266,959	-0.01(-0.36%)
Jun 28, 2002	2.923	2.972	2.873	2.912	339,576	-0.01(-0.36%)
Jun 27, 2002	2.905	2.925	2.867	2.923	143,449	+0.01(+0.41%)
Jun 26, 2002	2.837	2.912	2.837	2.911	14,285,438	+0.07(+2.31%)
Jun 25, 2002	2.934	2.978	2.845	2.845	144,640	-0.19(-6.39%)
Jun 21, 2002	2.845	2.872	2.842	3.039	202,972	+0.21(+7.44%)
Jun 20, 2002	2.867	2.985	2.800	2.828	145,830	-0.02(-0.84%)
Jun 19, 2002	2.834	2.912	2.779	2.852	326,481	+0.02(+0.58%)
Jun 18, 2002	2.860	2.860	2.836	2.836	236,304	-0.03(-1.04%)
Jun 17, 2002	2.837	2.867	2.837	2.866	173,508	+0.01(+0.47%)
Jun 14, 2002	2.860	2.879	2.837	2.852	107,736	-0.03(-0.93%)
Jun 12, 2002	2.927	2.934	2.867	2.879	89,283	-0.06(-1.98%)
Jun 11, 2002	2.949	3.002	2.934	2.937	117,557	-0.01(-0.41%)
Jun 10, 2002	2.987	3.009	2.949	2.949	77,974	-0.04(-1.25%)
Jun 07, 2002	2.927	2.987	2.905	2.987	45,237	+0.04(+1.21%)
Jun 06, 2002	2.987	2.987	2.848	2.951	108,331	-0.05(-1.69%)
Jun 05, 2002	3.009	3.020	3.002	3.002	113,390	+0.05(+1.77%)
May 31, 2002	3.052	3.069	2.949	2.949	101,783	-0.10(-3.19%)
May 28, 2002	3.099	3.099	2.994	3.046	28,570	-0.05(-1.69%)
May 27, 2002	3.136	3.166	3.099	3.099	128,866	+0.00(+0.00%)
May 24, 2002	3.136	3.166	3.099	3.099	126,188	-0.05(-1.66%)
May 23, 2002	2.979	3.173	2.979	3.151	276,780	+0.17(+5.76%)
May 22, 2002	2.897	2.987	2.875	2.979	61,308	+0.07(+2.31%)
May 21, 2002	2.949	2.961	2.851	2.912	82,141	-0.03(-1.07%)
May 20, 2002	3.030	3.054	2.942	2.943	43,451	-0.09(-2.91%)
May 17, 2002	3.002	3.032	2.964	3.032	32,439	+0.04(+1.50%)
May 16, 2002	3.114	3.114	2.942	2.987	104,759	-0.11(-3.61%)
May 15, 2002	3.002	3.099	2.987	3.099	94,343	+0.10(+3.49%)
May 14, 2002	2.979	3.054	2.912	2.994	155,354	+0.03(+1.01%)
May 13, 2002	2.894	3.002	2.824	2.964	111,009	+0.16(+5.87%)
May 10, 2002	2.897	2.897	2.791	2.800	78,867	-0.11(-3.85%)
May 09, 2002	2.987	2.987	2.912	2.912	65,474	-0.07(-2.50%)
May 08, 2002	2.934	2.987	2.934	2.987	59,522	+0.04(+1.47%)
May 07, 2002	3.035	3.046	2.912	2.943	101,486	-0.12(-3.85%)
May 06, 2002	3.106	3.121	3.039	3.061	168,151	-0.04(-1.20%)
May 03, 2002	3.136	3.136	3.084	3.099	133,033	-0.01(-0.24%)
May 02, 2002	3.002	3.106	3.002	3.106	147,616	+0.12(+3.95%)
May 01, 2002	2.964	2.996	2.933	2.988	87,795	+0.02(+0.55%)
Apr 30, 2002	2.934	2.994	2.925	2.972	146,425	+0.02(+0.76%)
Apr 29, 2002	2.855	2.954	2.854	2.949	41,070	+0.10(+3.40%)
Apr 26, 2002	2.860	2.882	2.852	2.852	79,462	-0.03(-1.04%)
Apr 25, 2002	2.890	2.891	2.845	2.882	55,951	-0.01(-0.51%)
Apr 24, 2002	2.927	2.943	2.837	2.897	108,628	-0.01(-0.26%)
Apr 23, 2002	2.905	2.920	2.882	2.905	35,713	+0.01(+0.26%)
Apr 22, 2002	2.872	2.927	2.837	2.897	106,247	+0.02(+0.78%)
Apr 19, 2002	2.875	2.882	2.845	2.875	84,224	+0.00(+0.00%)
Apr 18, 2002	2.934	2.934	2.857	2.875	54,165	-0.05(-1.74%)
Apr 17, 2002	2.972	2.972	2.920	2.925	70,236	-0.06(-2.05%)
Apr 16, 2002	2.949	3.039	2.927	2.987	1,309,498	+0.05(+1.78%)
Apr 15, 2002	2.987	3.017	2.912	2.934	78,569	-0.06(-2.00%)
Apr 12, 2002	2.867	3.002	2.854	2.994	128,568	+0.13(+4.43%)
Apr 11, 2002	2.885	2.970	2.855	2.867	104,164	-0.01(-0.26%)
Apr 10, 2002	2.890	2.890	2.855	2.875	238,983	-0.01(-0.31%)
Apr 09, 2002	2.890	2.914	2.857	2.884	178,567	-0.03(-0.97%)
Apr 08, 2002	2.920	2.954	2.861	2.912	53,272	-0.01(-0.26%)
Apr 05, 2002	2.927	2.934	2.914	2.920	33,630	+0.00(+0.15%)
Apr 04, 2002	2.882	2.921	2.860	2.915	29,761	+0.03(+1.14%)
Apr 03, 2002	2.912	2.920	2.869	2.882	46,130	-0.02(-0.82%)
Apr 02, 2002	2.927	2.927	2.890	2.906	104,462	-0.02(-0.71%)

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.