Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.239	3.258	3.209	3.258	225,596	+0.02(+0.57%)
Apr 29, 2003	3.224	3.272	3.224	3.239	278,154	+0.02(+0.69%)
Apr 28, 2003	3.232	3.246	3.202	3.217	209,963	+0.00(+0.00%)
Apr 25, 2003	3.220	3.239	3.183	3.217	321,549	+0.00(+0.12%)
Apr 24, 2003	3.187	3.220	3.168	3.213	266,026	+0.03(+0.93%)
Apr 23, 2003	3.143	3.191	3.139	3.183	222,901	+0.04(+1.30%)
Apr 22, 2003	3.176	3.176	3.131	3.143	306,725	-0.01(-0.47%)
Apr 21, 2003	3.217	3.217	3.143	3.157	334,756	-0.04(-1.28%)
Apr 17, 2003	3.146	3.198	3.146	3.198	312,115	+0.03(+1.06%)
Apr 16, 2003	3.180	3.191	3.161	3.165	159,561	+0.01(+0.24%)
Apr 15, 2003	3.154	3.194	3.143	3.157	215,893	+0.00(+0.12%)
Apr 14, 2003	3.191	3.206	3.139	3.154	281,119	-0.00(-0.12%)
Apr 11, 2003	3.135	3.157	3.120	3.157	199,452	+0.00(+0.12%)
Apr 10, 2003	3.113	3.154	3.098	3.154	204,303	+0.05(+1.55%)
Apr 09, 2003	3.109	3.117	3.098	3.105	332,599	+0.01(+0.48%)
Apr 08, 2003	3.109	3.117	3.076	3.091	310,498	-0.04(-1.42%)
Apr 07, 2003	3.154	3.165	3.091	3.135	302,951	+0.02(+0.60%)
Apr 04, 2003	3.146	3.154	3.102	3.117	228,291	-0.03(-0.94%)
Apr 03, 2003	3.161	3.161	3.124	3.146	257,940	+0.02(+0.71%)
Apr 02, 2003	3.143	3.154	3.124	3.124	381,654	+0.00(+0.12%)
Apr 01, 2003	3.117	3.146	3.117	3.120	268,990	+0.00(+0.12%)
Mar 31, 2003	3.098	3.117	3.098	3.117	289,205	+0.00(+0.00%)
Mar 28, 2003	3.128	3.131	3.079	3.117	4,851,539	+0.00(+0.12%)
Mar 27, 2003	3.053	3.154	3.035	3.113	416,423	+0.06(+1.94%)
Mar 26, 2003	3.016	3.061	2.990	3.053	348,232	+0.06(+1.98%)
Mar 25, 2003	3.013	3.027	2.994	2.994	201,069	-0.01(-0.49%)
Mar 24, 2003	3.002	3.020	2.987	3.009	138,807	+0.02(+0.75%)
Mar 21, 2003	3.020	3.024	2.987	2.987	206,190	-0.02(-0.62%)
Mar 20, 2003	2.972	3.005	2.972	3.005	260,365	+0.04(+1.25%)
Mar 19, 2003	3.005	3.020	2.953	2.968	260,904	-0.01(-0.50%)
Mar 18, 2003	2.964	2.983	2.942	2.983	206,459	+0.02(+0.75%)
Mar 17, 2003	2.953	2.979	2.946	2.961	235,299	-0.03(-0.87%)
Mar 14, 2003	2.979	2.990	2.968	2.987	156,596	+0.01(+0.50%)
Mar 13, 2003	2.998	2.998	2.972	2.972	214,006	-0.03(-0.87%)
Mar 12, 2003	2.983	3.005	2.964	2.998	198,374	+0.01(+0.37%)
Mar 11, 2003	2.990	2.994	2.968	2.987	206,729	+0.00(+0.12%)
Mar 10, 2003	2.979	2.990	2.968	2.983	145,276	-0.01(-0.25%)
Mar 07, 2003	2.979	2.990	2.964	2.990	142,042	+0.01(+0.37%)
Mar 06, 2003	2.968	2.994	2.953	2.979	215,893	-0.00(-0.12%)
Mar 05, 2003	2.946	2.987	2.938	2.983	352,006	+0.03(+1.00%)
Mar 04, 2003	2.938	2.972	2.938	2.953	254,705	-0.01(-0.38%)
Mar 03, 2003	2.957	2.976	2.950	2.964	107,542	+0.00(+0.13%)
Feb 28, 2003	3.009	3.013	2.957	2.961	190,557	-0.03(-0.87%)
Feb 27, 2003	3.016	3.020	2.983	2.987	197,295	-0.01(-0.49%)
Feb 26, 2003	2.998	3.024	2.979	3.002	120,749	+0.00(+0.12%)
Feb 25, 2003	3.035	3.039	2.998	2.998	340,146	-0.04(-1.22%)
Feb 24, 2003	3.016	3.042	2.976	3.035	442,298	+0.02(+0.74%)
Feb 21, 2003	2.983	3.024	2.961	3.013	191,096	+0.03(+1.12%)
Feb 20, 2003	2.950	2.994	2.950	2.979	234,760	+0.02(+0.75%)
Feb 19, 2003	2.976	2.983	2.950	2.957	230,448	-0.02(-0.62%)
Feb 18, 2003	2.968	2.998	2.938	2.976	147,702	+0.02(+0.75%)
Feb 14, 2003	2.972	2.987	2.935	2.953	173,307	-0.01(-0.50%)
Feb 13, 2003	2.994	2.994	2.942	2.968	221,823	-0.03(-1.11%)
Feb 12, 2003	2.987	3.013	2.972	3.002	337,721	+0.01(+0.37%)
Feb 11, 2003	2.983	3.016	2.972	2.990	294,865	+0.02(+0.75%)
Feb 10, 2003	2.972	2.987	2.968	2.968	315,350	-0.00(-0.12%)
Feb 07, 2003	2.972	2.983	2.953	2.972	401,330	+0.04(+1.26%)
Feb 06, 2003	2.968	2.968	2.924	2.935	294,865	-0.02(-0.63%)
Feb 05, 2003	2.968	2.968	2.931	2.953	192,713	-0.02(-0.62%)
Feb 04, 2003	2.946	2.979	2.946	2.972	162,257	+0.02(+0.75%)
Feb 03, 2003	2.935	2.950	2.916	2.950	171,960	+0.03(+1.14%)
Jan 31, 2003	2.924	2.942	2.912	2.916	224,518	+0.00(+0.13%)
Jan 30, 2003	2.927	2.950	2.912	2.912	283,275	+0.00(+0.13%)
Jan 29, 2003	2.890	2.912	2.864	2.909	106,464	+0.04(+1.29%)
Jan 28, 2003	2.931	2.931	2.861	2.872	281,658	-0.06(-1.90%)
Jan 27, 2003	2.931	2.964	2.912	2.927	114,819	-0.04(-1.25%)
Jan 24, 2003	2.961	2.976	2.938	2.964	248,237	+0.01(+0.25%)
Jan 23, 2003	2.935	2.964	2.931	2.957	232,334	+0.01(+0.38%)
Jan 22, 2003	2.935	2.964	2.920	2.946	191,366	+0.00(+0.00%)
Jan 21, 2003	2.935	2.964	2.931	2.946	206,459	+0.00(+0.13%)
Jan 17, 2003	2.931	2.953	2.890	2.942	161,178	+0.01(+0.38%)
Jan 16, 2003	2.920	2.946	2.890	2.931	242,037	+0.04(+1.41%)
Jan 15, 2003	2.942	2.946	2.890	2.890	188,670	-0.04(-1.52%)
Jan 14, 2003	2.898	2.935	2.875	2.935	437,447	+0.00(+0.00%)
Jan 13, 2003	2.912	2.935	2.879	2.935	243,655	+0.02(+0.64%)
Jan 10, 2003	2.905	2.924	2.861	2.916	304,029	+0.05(+1.68%)
Jan 09, 2003	2.894	2.912	2.861	2.868	338,260	-0.03(-0.90%)
Jan 08, 2003	2.872	2.894	2.838	2.894	226,135	+0.01(+0.26%)
Jan 07, 2003	2.838	2.887	2.827	2.887	174,655	+0.03(+1.04%)
Jan 06, 2003	2.820	2.861	2.820	2.857	175,463	+0.01(+0.39%)
Jan 03, 2003	2.805	2.849	2.805	2.846	145,546	+0.00(+0.13%)
Jan 02, 2003	2.846	2.857	2.805	2.842	143,659	-0.03(-1.16%)
Dec 31, 2002	2.797	2.875	2.768	2.875	281,119	+0.07(+2.51%)
Dec 30, 2002	2.786	2.823	2.786	2.805	217,510	-0.01(-0.40%)
Dec 27, 2002	2.771	2.816	2.764	2.816	274,920	+0.04(+1.61%)
Dec 26, 2002	2.779	2.820	2.771	2.771	165,491	-0.05(-1.71%)
Dec 24, 2002	2.838	2.838	2.790	2.820	108,620	+0.03(+0.93%)
Dec 23, 2002	2.820	2.835	2.794	2.794	118,323	-0.04(-1.31%)
Dec 20, 2002	2.820	2.853	2.775	2.831	226,674	+0.00(+0.13%)
Dec 19, 2002	2.790	2.827	2.783	2.827	283,275	+0.07(+2.56%)
Dec 18, 2002	2.797	2.801	2.746	2.757	187,053	-0.02(-0.80%)
Dec 17, 2002	2.827	2.835	2.738	2.779	344,189	-0.05(-1.71%)
Dec 16, 2002	2.868	2.898	2.790	2.827	231,256	-0.06(-2.18%)
Dec 13, 2002	2.820	2.890	2.801	2.890	282,467	+0.05(+1.70%)
Dec 12, 2002	2.820	2.875	2.820	2.842	207,268	+0.00(+0.13%)
Dec 11, 2002	2.801	2.838	2.783	2.838	218,049	+0.06(+2.00%)
Dec 10, 2002	2.764	2.797	2.723	2.783	287,857	+0.02(+0.67%)
Dec 09, 2002	2.801	2.838	2.764	2.764	263,330	-0.11(-3.87%)
Dec 06, 2002	2.801	2.901	2.801	2.875	160,370	+0.06(+1.97%)
Dec 05, 2002	2.812	2.887	2.794	2.820	343,111	-0.01(-0.52%)
Dec 04, 2002	2.805	2.835	2.783	2.835	253,088	+0.04(+1.33%)
Dec 03, 2002	2.749	2.816	2.720	2.797	321,818	+0.05(+1.89%)
Dec 02, 2002	2.779	2.779	2.723	2.746	279,772	-0.01(-0.54%)
Nov 29, 2002	2.764	2.779	2.708	2.760	78,163	+0.01(+0.40%)
Nov 27, 2002	2.760	2.760	2.720	2.749	111,585	-0.00(-0.13%)
Nov 26, 2002	2.746	2.760	2.712	2.753	316,428	-0.01(-0.40%)
Nov 25, 2002	2.731	2.779	2.716	2.764	533,669	+0.05(+1.92%)
Nov 22, 2002	2.708	2.720	2.664	2.712	367,638	+0.03(+0.97%)
Nov 21, 2002	2.649	2.708	2.645	2.686	405,103	+0.05(+1.83%)
Nov 20, 2002	2.627	2.645	2.601	2.638	553,075	+0.01(+0.42%)
Nov 19, 2002	2.601	2.627	2.571	2.627	240,151	+0.06(+2.46%)
Nov 18, 2002	2.590	2.616	2.564	2.564	232,873	-0.01(-0.43%)
Nov 15, 2002	2.597	2.597	2.556	2.575	159,292	-0.01(-0.57%)
Nov 14, 2002	2.582	2.616	2.564	2.590	340,955	+0.04(+1.75%)
Nov 13, 2002	2.597	2.601	2.545	2.545	127,757	-0.06(-2.14%)
Nov 12, 2002	2.560	2.601	2.545	2.601	113,472	+0.02(+0.86%)
Nov 11, 2002	2.571	2.601	2.564	2.579	168,725	+0.00(+0.00%)
Nov 08, 2002	2.579	2.590	2.564	2.579	74,120	+0.02(+0.72%)
Nov 07, 2002	2.545	2.601	2.545	2.560	158,214	-0.02(-0.72%)
Nov 06, 2002	2.616	2.616	2.579	2.579	104,308	-0.00(-0.14%)
Nov 05, 2002	2.597	2.619	2.579	2.582	122,097	-0.01(-0.43%)
Nov 04, 2002	2.597	2.631	2.582	2.593	92,987	+0.00(+0.00%)
Nov 01, 2002	2.634	2.634	2.590	2.593	117,784	-0.03(-1.13%)
Oct 31, 2002	2.597	2.631	2.586	2.623	81,937	+0.03(+1.00%)
Oct 30, 2002	2.608	2.634	2.597	2.597	143,120	-0.01(-0.43%)
Oct 29, 2002	2.619	2.645	2.586	2.608	190,288	-0.04(-1.54%)
Oct 28, 2002	2.653	2.653	2.612	2.649	89,483	+0.00(+0.14%)
Oct 25, 2002	2.631	2.653	2.623	2.645	142,311	+0.02(+0.71%)
Oct 24, 2002	2.634	2.668	2.623	2.627	166,299	-0.00(-0.14%)
Oct 23, 2002	2.656	2.668	2.631	2.631	118,593	-0.02(-0.70%)
Oct 22, 2002	2.649	2.668	2.638	2.649	186,245	+0.00(+0.00%)
Oct 21, 2002	2.656	2.668	2.619	2.649	152,284	+0.00(+0.00%)
Oct 18, 2002	2.649	2.664	2.616	2.649	229,639	+0.03(+1.28%)
Oct 17, 2002	2.634	2.653	2.616	2.616	181,663	+0.00(+0.00%)
Oct 16, 2002	2.656	2.656	2.616	2.616	129,104	-0.02(-0.70%)
Oct 15, 2002	2.590	2.656	2.590	2.634	162,526	-0.00(-0.14%)
Oct 14, 2002	2.619	2.638	2.586	2.638	107,272	+0.00(+0.14%)
Oct 11, 2002	2.623	2.642	2.597	2.634	145,815	+0.03(+1.14%)
Oct 10, 2002	2.623	2.623	2.564	2.605	223,440	-0.03(-0.99%)
Oct 09, 2002	2.623	2.649	2.597	2.631	204,303	+0.01(+0.28%)
Oct 08, 2002	2.634	2.664	2.608	2.623	162,257	-0.03(-0.98%)
Oct 07, 2002	2.671	2.671	2.627	2.649	159,292	-0.01(-0.56%)
Oct 04, 2002	2.697	2.697	2.642	2.664	165,760	-0.02(-0.83%)
Oct 03, 2002	2.634	2.690	2.634	2.686	101,612	+0.03(+1.26%)
Oct 02, 2002	2.638	2.671	2.623	2.653	116,706	+0.03(+1.28%)
Oct 01, 2002	2.645	2.645	2.612	2.619	179,506	-0.02(-0.84%)
Sep 30, 2002	2.668	2.668	2.623	2.642	159,022	-0.03(-0.97%)
Sep 27, 2002	2.656	2.668	2.634	2.668	113,202	+0.01(+0.42%)
Sep 26, 2002	2.664	2.671	2.631	2.656	135,843	-0.01(-0.28%)
Sep 25, 2002	2.671	2.686	2.653	2.664	91,101	+0.00(+0.00%)
Sep 24, 2002	2.671	2.690	2.660	2.664	171,421	-0.01(-0.28%)
Sep 23, 2002	2.701	2.720	2.671	2.671	220,475	-0.05(-1.91%)
Sep 20, 2002	2.690	2.727	2.668	2.723	255,514	+0.03(+1.24%)
Sep 19, 2002	2.701	2.705	2.642	2.690	187,053	-0.01(-0.41%)
Sep 18, 2002	2.668	2.701	2.660	2.701	3,989,043	-0.00(-0.14%)
Sep 17, 2002	2.671	2.705	2.653	2.705	221,553	+0.03(+0.97%)
Sep 16, 2002	2.686	2.701	2.660	2.679	69,538	+0.01(+0.28%)
Sep 13, 2002	2.671	2.694	2.642	2.671	70,616	-0.01(-0.41%)
Sep 12, 2002	2.712	2.712	2.668	2.682	97,030	-0.01(-0.41%)
Sep 11, 2002	2.679	2.716	2.679	2.694	57,409	+0.01(+0.55%)
Sep 10, 2002	2.705	2.708	2.675	2.679	101,073	-0.03(-1.10%)
Sep 09, 2002	2.690	2.708	2.675	2.708	121,558	+0.02(+0.69%)
Sep 06, 2002	2.697	2.708	2.671	2.690	106,194	-0.01(-0.28%)
Sep 05, 2002	2.701	2.708	2.671	2.697	64,417	+0.01(+0.55%)
Sep 04, 2002	2.712	2.716	2.679	2.682	96,222	-0.03(-1.09%)
Sep 03, 2002	2.686	2.720	2.664	2.712	88,944	+0.03(+0.97%)
Aug 30, 2002	2.682	2.686	2.645	2.686	120,479	+0.03(+1.26%)
Aug 29, 2002	2.668	2.682	2.649	2.653	102,151	+0.00(+0.14%)
Aug 28, 2002	2.638	2.668	2.631	2.649	88,944	-0.03(-1.24%)
Aug 27, 2002	2.708	2.720	2.627	2.682	220,745	-0.04(-1.36%)
Aug 26, 2002	2.682	2.723	2.645	2.720	212,389	+0.06(+2.23%)
Aug 23, 2002	2.645	2.660	2.634	2.660	1,967,568	+0.02(+0.70%)
Aug 22, 2002	2.645	2.660	2.623	2.642	187,053	+0.01(+0.42%)
Aug 21, 2002	2.656	2.656	2.623	2.631	72,503	-0.00(-0.14%)
Aug 20, 2002	2.619	2.656	2.619	2.634	233,682	-0.01(-0.56%)
Aug 16, 2002	2.634	2.653	2.601	2.649	164,413	+0.02(+0.71%)
Aug 15, 2002	2.601	2.631	2.586	2.631	121,018	+0.02(+0.85%)
Aug 14, 2002	2.605	2.634	2.579	2.608	139,346	-0.01(-0.28%)
Aug 13, 2002	2.660	2.660	2.597	2.616	124,792	-0.04(-1.67%)
Aug 12, 2002	2.664	2.664	2.627	2.660	114,819	+0.01(+0.56%)
Aug 07, 2002	2.653	2.668	2.571	2.645	178,698	+0.03(+1.14%)
Aug 06, 2002	2.608	2.653	2.571	2.616	185,706	+0.04(+1.73%)
Aug 05, 2002	2.634	2.642	2.567	2.571	253,627	-0.06(-2.39%)
Aug 02, 2002	2.619	2.656	2.619	2.634	121,558	+0.01(+0.28%)
Aug 01, 2002	2.634	2.653	2.605	2.627	107,542	+0.03(+1.14%)
Jul 31, 2002	2.582	2.627	2.582	2.597	255,244	+0.02(+0.72%)
Jul 30, 2002	2.512	2.653	2.508	2.579	222,092	+0.00(+0.00%)
Jul 29, 2002	2.527	2.623	2.527	2.579	133,147	+0.06(+2.21%)
Jul 26, 2002	2.593	2.612	2.523	2.523	164,143	-0.04(-1.45%)
Jul 25, 2002	2.493	2.579	2.493	2.560	139,077	+0.02(+0.73%)
Jul 24, 2002	2.597	2.597	2.263	2.541	393,513	-0.06(-2.42%)
Jul 23, 2002	2.671	2.686	2.605	2.605	290,822	-0.11(-3.97%)
Jul 22, 2002	2.779	2.783	2.712	2.712	218,588	-0.07(-2.40%)
Jul 19, 2002	2.816	2.816	2.753	2.779	102,421	-0.01(-0.40%)
Jul 17, 2002	2.783	2.790	2.753	2.790	237,186	+0.06(+2.31%)
Jul 12, 2002	2.790	2.790	2.708	2.727	213,737	-0.03(-0.94%)
Jul 11, 2002	2.790	2.794	2.753	2.753	142,850	+0.00(+0.00%)
Jul 10, 2002	2.771	2.797	2.753	2.753	125,600	-0.04(-1.59%)
Jul 09, 2002	2.790	2.797	2.790	2.797	165,221	+0.01(+0.27%)
Jul 08, 2002	2.794	2.794	2.790	2.790	89,753	+0.00(+0.00%)
Jul 05, 2002	2.786	2.790	2.771	2.790	76,816	+0.01(+0.27%)
Jul 04, 2002	2.753	2.783	2.742	2.783	1,940,615	+0.00(+0.00%)
Jul 03, 2002	2.753	2.783	2.742	2.783	141,233	+0.02(+0.67%)
Jul 02, 2002	2.801	2.801	2.734	2.764	273,303	-0.04(-1.45%)
Jul 01, 2002	2.887	2.887	2.790	2.805	225,866	-0.07(-2.58%)
Jun 28, 2002	2.760	2.879	2.753	2.879	198,643	+0.10(+3.47%)
Jun 27, 2002	2.753	2.812	2.753	2.783	177,889	-0.04(-1.32%)
Jun 26, 2002	2.879	2.879	2.746	2.820	347,154	-0.05(-1.81%)
Jun 25, 2002	2.875	2.924	2.857	2.872	194,331	-0.03(-1.02%)
Jun 21, 2002	2.950	2.950	2.927	2.901	177,620	-0.02(-0.64%)
Jun 20, 2002	2.927	2.950	2.909	2.920	134,495	+0.00(+0.00%)
Jun 19, 2002	2.957	2.957	2.901	2.920	191,905	-0.02(-0.63%)
Jun 18, 2002	2.961	2.964	2.938	2.938	121,018	-0.02(-0.75%)
Jun 17, 2002	2.968	2.976	2.950	2.961	1,428,508	+0.01(+0.25%)
Jun 14, 2002	2.950	2.976	2.946	2.953	154,710	+0.00(+0.13%)
Jun 12, 2002	2.942	2.968	2.942	2.950	222,362	-0.03(-0.87%)
Jun 11, 2002	2.979	2.979	2.938	2.976	230,717	+0.02(+0.75%)
Jun 10, 2002	2.968	2.968	2.942	2.953	103,229	-0.03(-0.87%)
Jun 07, 2002	2.976	2.983	2.938	2.979	154,979	+0.01(+0.37%)
Jun 06, 2002	2.950	2.979	2.950	2.968	118,054	+0.01(+0.25%)
Jun 05, 2002	2.946	2.968	2.942	2.961	119,401	-0.01(-0.37%)
May 31, 2002	2.983	2.987	2.938	2.972	360,361	-0.01(-0.50%)
May 28, 2002	2.998	3.002	2.961	2.987	159,831	-0.01(-0.37%)
May 27, 2002	2.957	2.998	2.597	2.998	209,424	+0.00(+0.00%)
May 24, 2002	2.957	2.998	2.597	2.998	209,424	+0.03(+1.00%)
May 23, 2002	2.972	3.002	2.961	2.968	173,038	-0.01(-0.25%)
May 22, 2002	2.976	2.979	2.946	2.976	190,827	+0.00(+0.00%)
May 21, 2002	2.968	2.987	2.961	2.976	113,741	+0.00(+0.12%)
May 20, 2002	2.961	2.976	2.942	2.972	97,569	+0.03(+1.14%)
May 17, 2002	2.976	2.987	2.938	2.938	247,967	-0.02(-0.63%)
May 16, 2002	2.972	2.987	2.953	2.957	89,483	-0.03(-0.99%)
May 15, 2002	2.994	2.994	2.957	2.987	107,811	-0.02(-0.62%)
May 14, 2002	3.002	3.020	2.994	3.005	66,034	+0.02(+0.62%)
May 13, 2002	2.964	2.994	2.950	2.987	223,440	+0.02(+0.75%)
May 10, 2002	2.968	2.972	2.946	2.964	68,999	-0.00(-0.12%)
May 09, 2002	2.979	2.979	2.946	2.968	130,991	+0.00(+0.00%)
May 08, 2002	2.976	2.983	2.946	2.968	199,721	-0.01(-0.50%)
May 07, 2002	2.976	3.005	2.961	2.983	186,784	-0.02(-0.62%)
May 06, 2002	2.979	3.005	2.972	3.002	127,757	+0.00(+0.00%)
May 03, 2002	2.990	3.002	2.976	3.002	54,714	+0.00(+0.00%)
May 02, 2002	2.987	3.016	2.968	3.002	214,276	-0.01(-0.25%)

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.