Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.757	2.757	2.721	2.749	160,970	+0.00(+0.16%)
May 29, 2003	2.735	2.749	2.728	2.745	155,398	+0.02(+0.74%)
May 28, 2003	2.714	2.748	2.714	2.725	79,247	+0.02(+0.69%)
May 27, 2003	2.716	2.741	2.685	2.706	98,439	-0.00(-0.16%)
May 23, 2003	2.721	2.729	2.686	2.711	91,010	-0.02(-0.63%)
May 22, 2003	2.670	2.747	2.670	2.728	176,139	+0.06(+2.43%)
May 21, 2003	2.678	2.699	2.663	2.663	111,441	-0.01(-0.27%)
May 20, 2003	2.672	2.701	2.663	2.670	197,808	-0.00(-0.05%)
May 19, 2003	2.678	2.706	2.652	2.672	145,492	+0.00(+0.05%)
May 16, 2003	2.744	2.749	2.670	2.670	374,257	-0.07(-2.67%)
May 15, 2003	2.737	2.755	2.728	2.744	145,183	-0.01(-0.21%)
May 14, 2003	2.751	2.771	2.734	2.749	167,471	+0.03(+1.00%)
May 13, 2003	2.721	2.742	2.714	2.722	180,473	-0.02(-0.84%)
May 12, 2003	2.759	2.761	2.744	2.745	78,318	-0.01(-0.42%)
May 09, 2003	2.758	2.762	2.747	2.757	160,661	+0.00(+0.00%)
May 08, 2003	2.762	2.774	2.735	2.757	385,091	-0.01(-0.21%)
May 07, 2003	2.656	2.770	2.656	2.762	273,650	+0.10(+3.72%)
May 06, 2003	2.666	2.666	2.620	2.663	696,817	+0.01(+0.27%)
May 05, 2003	2.678	2.685	2.649	2.656	183,878	-0.01(-0.48%)
May 02, 2003	2.606	2.669	2.606	2.669	248,266	+0.01(+0.54%)
Apr 30, 2003	2.706	2.708	2.642	2.655	157,875	-0.06(-2.12%)
Apr 29, 2003	2.714	2.728	2.709	2.712	241,146	-0.02(-0.58%)
Apr 28, 2003	2.686	2.729	2.685	2.728	216,691	+0.04(+1.60%)
Apr 25, 2003	2.670	2.699	2.662	2.685	236,503	+0.01(+0.54%)
Apr 24, 2003	2.764	2.765	2.670	2.670	199,975	-0.10(-3.68%)
Apr 23, 2003	2.711	2.797	2.699	2.772	437,097	+0.07(+2.77%)
Apr 22, 2003	2.728	2.728	2.692	2.698	177,687	-0.07(-2.39%)
Apr 21, 2003	2.635	2.764	2.632	2.764	523,774	+0.14(+5.36%)
Apr 17, 2003	2.656	2.656	2.609	2.623	504,272	-0.03(-0.98%)
Apr 16, 2003	2.570	2.653	2.538	2.649	251,052	+0.08(+3.30%)
Apr 15, 2003	2.599	2.599	2.537	2.564	34,980	-0.03(-1.00%)
Apr 14, 2003	2.553	2.590	2.537	2.590	54,482	+0.07(+2.91%)
Apr 11, 2003	2.556	2.577	2.488	2.517	52,315	-0.03(-1.35%)
Apr 10, 2003	2.501	2.556	2.494	2.551	32,503	+0.05(+2.07%)
Apr 09, 2003	2.541	2.556	2.498	2.500	126,609	-0.05(-1.86%)
Apr 08, 2003	2.622	2.635	2.547	2.547	74,294	-0.07(-2.85%)
Apr 07, 2003	2.570	2.643	2.570	2.622	141,468	+0.07(+2.58%)
Apr 04, 2003	2.498	2.584	2.498	2.556	152,922	+0.07(+2.83%)
Apr 03, 2003	2.507	2.513	2.467	2.485	55,101	-0.01(-0.57%)
Apr 02, 2003	2.464	2.521	2.464	2.500	83,580	+0.07(+2.96%)
Apr 01, 2003	2.392	2.454	2.383	2.428	56,958	+0.03(+1.20%)
Mar 31, 2003	2.428	2.438	2.390	2.399	140,539	-0.04(-1.76%)
Mar 28, 2003	2.419	2.468	2.412	2.442	138,063	+0.01(+0.53%)
Mar 27, 2003	2.405	2.434	2.385	2.429	94,106	+0.02(+1.01%)
Mar 26, 2003	2.448	2.448	2.385	2.405	85,438	-0.06(-2.33%)
Mar 25, 2003	2.333	2.468	2.333	2.462	118,561	+0.13(+5.54%)
Mar 24, 2003	2.513	2.513	2.326	2.333	233,717	-0.21(-8.14%)
Mar 21, 2003	2.527	2.561	2.500	2.540	106,488	+0.01(+0.51%)
Mar 20, 2003	2.465	2.527	2.464	2.527	92,867	+0.05(+2.21%)
Mar 19, 2003	2.498	2.498	2.454	2.472	80,175	-0.03(-1.03%)
Mar 18, 2003	2.438	2.502	2.438	2.498	71,198	+0.05(+2.17%)
Mar 17, 2003	2.333	2.445	2.333	2.445	102,464	+0.08(+3.21%)
Mar 14, 2003	2.319	2.379	2.316	2.369	71,508	+0.06(+2.48%)
Mar 13, 2003	2.297	2.320	2.287	2.312	60,983	+0.03(+1.13%)
Mar 12, 2003	2.290	2.294	2.254	2.286	78,937	-0.01(-0.50%)
Mar 11, 2003	2.307	2.333	2.283	2.297	108,655	+0.02(+0.88%)
Mar 10, 2003	2.283	2.324	2.274	2.277	71,817	-0.01(-0.63%)
Mar 07, 2003	2.268	2.300	2.268	2.291	139,611	+0.02(+0.88%)
Mar 06, 2003	2.297	2.300	2.270	2.271	67,483	-0.03(-1.12%)
Mar 05, 2003	2.254	2.310	2.244	2.297	204,618	+0.04(+1.91%)
Mar 04, 2003	2.310	2.310	2.254	2.254	137,134	-0.06(-2.48%)
Mar 03, 2003	2.368	2.376	2.297	2.312	111,750	-0.04(-1.77%)
Feb 28, 2003	2.369	2.398	2.353	2.353	72,746	-0.00(-0.06%)
Feb 27, 2003	2.312	2.355	2.312	2.355	25,074	+0.05(+2.18%)
Feb 26, 2003	2.319	2.323	2.299	2.304	27,241	-0.02(-1.05%)
Feb 25, 2003	2.320	2.355	2.297	2.329	100,916	+0.02(+1.00%)
Feb 24, 2003	2.383	2.393	2.304	2.306	131,872	-0.06(-2.67%)
Feb 21, 2003	2.370	2.438	2.355	2.369	127,538	-0.00(-0.06%)
Feb 20, 2003	2.333	2.370	2.333	2.370	43,957	+0.04(+1.54%)
Feb 19, 2003	2.365	2.375	2.307	2.334	114,227	-0.04(-1.87%)
Feb 18, 2003	2.406	2.428	2.372	2.379	84,819	-0.03(-1.07%)
Feb 14, 2003	2.350	2.409	2.347	2.405	116,703	+0.06(+2.76%)
Feb 13, 2003	2.310	2.353	2.276	2.340	121,347	+0.04(+1.62%)
Feb 12, 2003	2.297	2.342	2.297	2.303	87,295	+0.01(+0.25%)
Feb 11, 2003	2.313	2.323	2.297	2.297	85,747	-0.03(-1.30%)
Feb 10, 2003	2.312	2.327	2.290	2.327	85,438	+0.03(+1.31%)
Feb 07, 2003	2.290	2.304	2.268	2.297	111,441	+0.00(+0.00%)
Feb 06, 2003	2.319	2.323	2.283	2.297	43,338	-0.01(-0.31%)
Feb 05, 2003	2.334	2.369	2.254	2.304	121,966	-0.02(-0.68%)
Feb 04, 2003	2.405	2.405	2.319	2.320	49,219	-0.06(-2.65%)
Feb 03, 2003	2.370	2.454	2.370	2.383	98,130	+0.02(+0.79%)
Jan 31, 2003	2.270	2.375	2.270	2.365	88,533	+0.10(+4.24%)
Jan 30, 2003	2.369	2.370	2.205	2.268	214,214	-0.11(-4.82%)
Jan 29, 2003	2.352	2.405	2.309	2.383	98,439	+0.01(+0.61%)
Jan 28, 2003	2.297	2.378	2.268	2.369	99,368	+0.05(+2.17%)
Jan 27, 2003	2.299	2.333	2.254	2.319	169,948	+0.02(+0.94%)
Jan 24, 2003	2.353	2.369	2.276	2.297	205,856	-0.06(-2.44%)
Jan 23, 2003	2.369	2.405	2.350	2.355	104,011	-0.01(-0.30%)
Jan 22, 2003	2.405	2.421	2.355	2.362	96,272	-0.05(-2.08%)
Jan 21, 2003	2.426	2.484	2.378	2.412	209,262	-0.03(-1.18%)
Jan 17, 2003	2.505	2.505	2.413	2.441	134,967	-0.07(-2.80%)
Jan 16, 2003	2.527	2.534	2.487	2.511	112,989	+0.00(+0.06%)
Jan 15, 2003	2.477	2.505	2.465	2.510	124,752	-0.00(-0.11%)
Jan 14, 2003	2.547	2.583	2.484	2.513	203,070	-0.03(-1.13%)
Jan 13, 2003	2.541	2.541	2.497	2.541	54,482	+0.01(+0.51%)
Jan 10, 2003	2.577	2.591	2.490	2.528	90,391	-0.04(-1.62%)
Jan 09, 2003	2.477	2.603	2.477	2.570	144,873	+0.10(+4.25%)
Jan 08, 2003	2.584	2.599	2.449	2.465	136,825	-0.13(-4.93%)
Jan 07, 2003	2.685	2.685	2.589	2.593	109,893	-0.06(-2.17%)
Jan 06, 2003	2.620	2.699	2.620	2.650	113,917	+0.04(+1.43%)
Jan 03, 2003	2.662	2.662	2.604	2.613	112,989	-0.05(-1.83%)
Jan 02, 2003	2.699	2.702	2.655	2.662	257,243	-0.05(-1.90%)
Dec 31, 2002	2.513	2.728	2.513	2.714	363,113	+0.22(+8.68%)
Dec 30, 2002	2.527	2.541	2.469	2.497	123,823	-0.02(-0.63%)
Dec 27, 2002	2.534	2.548	2.513	2.513	39,004	-0.03(-1.02%)
Dec 26, 2002	2.556	2.580	2.513	2.538	73,984	-0.03(-1.17%)
Dec 24, 2002	2.567	2.574	2.557	2.569	16,716	-0.00(-0.06%)
Dec 23, 2002	2.570	2.580	2.543	2.570	86,057	-0.01(-0.28%)
Dec 20, 2002	2.570	2.604	2.541	2.577	192,855	+0.01(+0.45%)
Dec 19, 2002	2.534	2.567	2.478	2.566	88,224	+0.05(+1.82%)
Dec 18, 2002	2.564	2.567	2.498	2.520	152,922	-0.04(-1.74%)
Dec 17, 2002	2.564	2.583	2.557	2.564	274,579	+0.00(+0.06%)
Dec 16, 2002	2.513	2.569	2.513	2.563	338,348	+0.05(+2.00%)
Dec 13, 2002	2.583	2.584	2.513	2.513	278,293	-0.07(-2.72%)
Dec 12, 2002	2.599	2.606	2.563	2.583	96,272	-0.01(-0.33%)
Dec 11, 2002	2.563	2.599	2.563	2.591	66,555	+0.03(+1.12%)
Dec 10, 2002	2.513	2.591	2.513	2.563	122,275	+0.06(+2.29%)
Dec 09, 2002	2.563	2.606	2.502	2.505	79,247	-0.04(-1.69%)
Dec 06, 2002	2.556	2.581	2.467	2.548	112,989	-0.04(-1.39%)
Dec 05, 2002	2.636	2.655	2.584	2.584	60,983	-0.04(-1.64%)
Dec 04, 2002	2.613	2.675	2.577	2.627	76,770	+0.00(+0.00%)
Dec 03, 2002	2.622	2.675	2.614	2.627	108,655	-0.01(-0.33%)
Dec 02, 2002	2.584	2.636	2.584	2.636	108,964	+0.05(+2.00%)
Nov 29, 2002	2.670	2.670	2.563	2.584	111,441	-0.10(-3.74%)
Nov 27, 2002	2.695	2.721	2.613	2.685	423,477	-0.01(-0.37%)
Nov 26, 2002	2.627	2.721	2.584	2.695	320,084	-0.06(-2.14%)
Nov 25, 2002	2.737	2.757	2.719	2.754	113,298	+0.00(+0.10%)
Nov 22, 2002	2.709	2.761	2.699	2.751	55,411	+0.04(+1.54%)
Nov 21, 2002	2.633	2.714	2.623	2.709	117,942	+0.08(+2.89%)
Nov 20, 2002	2.584	2.662	2.584	2.633	103,392	+0.05(+1.89%)
Nov 19, 2002	2.669	2.706	2.584	2.584	247,337	-0.07(-2.76%)
Nov 18, 2002	2.735	2.735	2.613	2.658	245,480	-0.06(-2.06%)
Nov 15, 2002	2.754	2.757	2.670	2.714	85,128	-0.04(-1.46%)
Nov 14, 2002	2.613	2.754	2.584	2.754	330,299	+0.16(+6.08%)
Nov 13, 2002	2.475	2.630	2.475	2.596	151,374	+0.09(+3.55%)
Nov 12, 2002	2.553	2.570	2.490	2.507	194,403	-0.03(-1.24%)
Nov 11, 2002	2.548	2.610	2.538	2.538	94,415	-0.03(-1.23%)
Nov 08, 2002	2.520	2.606	2.520	2.570	201,832	+0.05(+1.99%)
Nov 07, 2002	2.596	2.596	2.513	2.520	141,468	-0.09(-3.31%)
Nov 06, 2002	2.534	2.623	2.534	2.606	145,492	+0.05(+1.85%)
Nov 05, 2002	2.606	2.606	2.553	2.558	153,850	-0.04(-1.60%)
Nov 04, 2002	2.570	2.635	2.563	2.600	169,328	+0.03(+1.17%)
Nov 01, 2002	2.484	2.570	2.441	2.570	241,456	+0.07(+2.87%)
Oct 31, 2002	2.455	2.498	2.441	2.498	101,225	+0.04(+1.75%)
Oct 30, 2002	2.441	2.505	2.426	2.455	130,324	+0.01(+0.59%)
Oct 29, 2002	2.376	2.441	2.355	2.441	217,001	+0.04(+1.80%)
Oct 28, 2002	2.390	2.398	2.357	2.398	274,269	+0.01(+0.60%)
Oct 25, 2002	2.297	2.383	2.297	2.383	30,955	+0.08(+3.43%)
Oct 24, 2002	2.355	2.355	2.240	2.304	215,453	-0.06(-2.37%)
Oct 23, 2002	2.189	2.398	2.182	2.360	527,488	+0.17(+7.80%)
Oct 22, 2002	2.161	2.283	2.111	2.189	1,623,638	-0.28(-11.34%)
Oct 21, 2002	2.513	2.531	2.426	2.469	138,372	-0.08(-3.10%)
Oct 18, 2002	2.541	2.570	2.485	2.548	145,183	+0.01(+0.28%)
Oct 17, 2002	2.484	2.569	2.484	2.541	107,726	+0.08(+3.21%)
Oct 16, 2002	2.579	2.579	2.441	2.462	124,133	-0.12(-4.56%)
Oct 15, 2002	2.462	2.581	2.459	2.580	114,846	+0.15(+6.02%)
Oct 14, 2002	2.457	2.457	2.370	2.434	91,010	-0.02(-0.88%)
Oct 11, 2002	2.412	2.469	2.390	2.455	233,407	+0.04(+1.79%)
Oct 10, 2002	2.369	2.484	2.355	2.412	178,306	+0.03(+1.14%)
Oct 09, 2002	2.448	2.477	2.353	2.385	190,688	-0.04(-1.72%)
Oct 08, 2002	2.441	2.455	2.363	2.426	164,685	-0.01(-0.59%)
Oct 07, 2002	2.541	2.561	2.441	2.441	172,424	-0.07(-2.86%)
Oct 04, 2002	2.584	2.584	2.511	2.513	156,636	-0.10(-3.69%)
Oct 03, 2002	2.577	2.653	2.577	2.609	82,652	+0.05(+2.08%)
Oct 02, 2002	2.527	2.718	2.482	2.556	287,270	+0.05(+2.01%)
Oct 01, 2002	2.426	2.513	2.412	2.505	202,142	+0.07(+2.95%)
Sep 30, 2002	2.441	2.452	2.412	2.434	172,734	+0.01(+0.30%)
Sep 27, 2002	2.544	2.547	2.412	2.426	136,825	-0.15(-5.69%)
Sep 26, 2002	2.505	2.597	2.498	2.573	149,207	+0.14(+5.72%)
Sep 25, 2002	2.398	2.468	2.396	2.434	84,509	+0.03(+1.38%)
Sep 24, 2002	2.436	2.441	2.386	2.401	138,063	-0.04(-1.65%)
Sep 23, 2002	2.471	2.471	2.412	2.441	102,154	-0.03(-1.16%)
Sep 20, 2002	2.541	2.548	2.469	2.469	256,005	-0.03(-1.32%)
Sep 19, 2002	2.584	2.591	2.498	2.502	112,989	-0.07(-2.90%)
Sep 18, 2002	2.612	2.649	2.570	2.577	161,899	-0.04(-1.37%)
Sep 17, 2002	2.629	2.670	2.613	2.613	126,300	+0.00(+0.05%)
Sep 16, 2002	2.699	2.699	2.599	2.612	110,203	-0.08(-3.04%)
Sep 13, 2002	2.619	2.706	2.570	2.693	115,775	+0.07(+2.85%)
Sep 12, 2002	2.656	2.678	2.613	2.619	58,197	-0.04(-1.67%)
Sep 11, 2002	2.734	2.734	2.663	2.663	71,817	-0.07(-2.57%)
Sep 10, 2002	2.742	2.742	2.656	2.734	221,025	-0.01(-0.31%)
Sep 09, 2002	2.726	2.757	2.696	2.742	273,340	+0.05(+1.92%)
Sep 06, 2002	2.656	2.714	2.584	2.691	307,392	+0.04(+1.57%)
Sep 05, 2002	2.728	2.728	2.541	2.649	395,926	-0.06(-2.38%)
Sep 04, 2002	2.728	2.800	2.669	2.714	645,431	+0.01(+0.27%)
Sep 03, 2002	2.441	2.706	2.383	2.706	947,870	+0.43(+18.93%)
Aug 30, 2002	2.256	2.324	2.256	2.276	30,955	+0.02(+0.89%)
Aug 29, 2002	2.268	2.323	2.240	2.256	201,832	-0.01(-0.57%)
Aug 28, 2002	2.340	2.340	2.268	2.268	158,803	-0.09(-3.66%)
Aug 27, 2002	2.340	2.399	2.334	2.355	224,740	+0.03(+1.23%)
Aug 26, 2002	2.376	2.376	2.319	2.326	161,589	-0.04(-1.82%)
Aug 23, 2002	2.412	2.438	2.369	2.369	45,195	-0.06(-2.37%)
Aug 22, 2002	2.510	2.511	2.390	2.426	59,125	-0.08(-3.37%)
Aug 21, 2002	2.434	2.511	2.434	2.511	46,124	+0.08(+3.19%)
Aug 20, 2002	2.419	2.441	2.326	2.434	118,251	+0.07(+2.79%)
Aug 16, 2002	2.333	2.390	2.333	2.368	85,747	-0.00(-0.06%)
Aug 15, 2002	2.455	2.455	2.327	2.369	96,582	-0.09(-3.51%)
Aug 14, 2002	2.290	2.469	2.290	2.455	147,659	+0.17(+7.48%)
Aug 13, 2002	2.303	2.339	2.283	2.284	85,747	-0.01(-0.56%)
Aug 12, 2002	2.254	2.340	2.197	2.297	72,127	-0.14(-5.88%)
Aug 07, 2002	2.330	2.441	2.319	2.441	102,154	+0.15(+6.38%)
Aug 06, 2002	2.211	2.294	2.189	2.294	184,187	+0.10(+4.79%)
Aug 05, 2002	2.154	2.212	2.154	2.189	247,647	+0.03(+1.33%)
Aug 02, 2002	2.297	2.297	2.126	2.161	139,920	-0.12(-5.23%)
Aug 01, 2002	2.276	2.312	2.254	2.280	49,219	+0.00(+0.19%)
Jul 31, 2002	2.347	2.347	2.276	2.276	59,744	-0.08(-3.35%)
Jul 30, 2002	2.326	2.355	2.268	2.355	111,131	+0.03(+1.23%)
Jul 29, 2002	2.240	2.326	2.240	2.326	232,788	+0.10(+4.52%)
Jul 26, 2002	2.261	2.261	2.218	2.225	116,084	-0.03(-1.52%)
Jul 25, 2002	2.297	2.312	2.189	2.260	104,011	-0.07(-2.84%)
Jul 24, 2002	2.175	2.326	2.161	2.326	124,133	+0.13(+5.88%)
Jul 23, 2002	2.383	2.383	2.175	2.197	206,166	-0.20(-8.38%)
Jul 22, 2002	2.340	2.455	2.340	2.398	85,747	+0.06(+2.45%)
Jul 19, 2002	2.505	2.510	2.316	2.340	153,231	-0.23(-8.94%)
Jul 17, 2002	2.591	2.599	2.504	2.570	65,007	+0.08(+3.11%)
Jul 12, 2002	2.548	2.596	2.487	2.492	55,411	-0.06(-2.47%)
Jul 11, 2002	2.692	2.692	2.556	2.556	78,318	-0.14(-5.32%)
Jul 10, 2002	2.757	2.757	2.692	2.699	49,219	-0.06(-2.08%)
Jul 09, 2002	2.742	2.836	2.742	2.757	173,972	+0.01(+0.42%)
Jul 08, 2002	2.742	2.785	2.731	2.745	105,869	+0.02(+0.63%)
Jul 05, 2002	2.728	2.771	2.715	2.728	69,960	+0.00(+0.00%)
Jul 04, 2002	2.761	2.761	2.571	2.728	257,553	+0.00(+0.00%)
Jul 03, 2002	2.761	2.761	2.571	2.728	257,553	-0.04(-1.30%)
Jul 02, 2002	2.800	2.800	2.742	2.764	80,175	-0.03(-0.93%)
Jul 01, 2002	2.814	2.827	2.775	2.790	277,674	-0.01(-0.36%)
Jun 28, 2002	2.810	2.857	2.762	2.800	353,207	-0.01(-0.36%)
Jun 27, 2002	2.793	2.813	2.757	2.810	149,207	+0.01(+0.41%)
Jun 26, 2002	2.728	2.800	2.728	2.798	14,858,843	+0.06(+2.31%)
Jun 25, 2002	2.821	2.863	2.735	2.735	150,445	-0.19(-6.39%)
Jun 21, 2002	2.735	2.761	2.732	2.922	211,119	+0.20(+7.44%)
Jun 20, 2002	2.757	2.870	2.692	2.719	151,684	-0.02(-0.84%)
Jun 19, 2002	2.725	2.800	2.672	2.742	339,586	+0.02(+0.58%)
Jun 18, 2002	2.749	2.749	2.726	2.726	245,790	-0.03(-1.04%)
Jun 17, 2002	2.728	2.757	2.728	2.755	180,473	+0.01(+0.47%)
Jun 14, 2002	2.749	2.768	2.728	2.742	112,060	-0.03(-0.93%)
Jun 12, 2002	2.814	2.821	2.757	2.768	92,867	-0.06(-1.98%)
Jun 11, 2002	2.836	2.886	2.821	2.824	122,275	-0.01(-0.41%)
Jun 10, 2002	2.871	2.893	2.836	2.836	81,104	-0.04(-1.25%)
Jun 07, 2002	2.814	2.871	2.793	2.871	47,053	+0.03(+1.21%)
Jun 06, 2002	2.871	2.871	2.738	2.837	112,679	-0.05(-1.69%)

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.