Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.269	3.288	3.239	3.288	223,495	+0.02(+0.57%)
Apr 29, 2003	3.254	3.303	3.254	3.269	275,563	+0.02(+0.69%)
Apr 28, 2003	3.262	3.277	3.232	3.247	208,008	+0.00(+0.00%)
Apr 25, 2003	3.251	3.269	3.213	3.247	318,554	+0.00(+0.12%)
Apr 24, 2003	3.217	3.251	3.198	3.243	263,548	+0.03(+0.93%)
Apr 23, 2003	3.172	3.221	3.168	3.213	220,824	+0.04(+1.30%)
Apr 22, 2003	3.206	3.206	3.161	3.172	303,867	-0.01(-0.47%)
Apr 21, 2003	3.247	3.247	3.172	3.187	331,637	-0.04(-1.28%)
Apr 17, 2003	3.176	3.228	3.176	3.228	309,208	+0.03(+1.05%)
Apr 16, 2003	3.210	3.221	3.191	3.195	158,075	+0.01(+0.24%)
Apr 15, 2003	3.183	3.224	3.172	3.187	213,882	+0.00(+0.12%)
Apr 14, 2003	3.221	3.236	3.168	3.183	278,501	-0.00(-0.12%)
Apr 11, 2003	3.165	3.187	3.150	3.187	197,594	+0.00(+0.12%)
Apr 10, 2003	3.142	3.183	3.127	3.183	202,400	+0.05(+1.55%)
Apr 09, 2003	3.138	3.146	3.127	3.135	329,501	+0.01(+0.48%)
Apr 08, 2003	3.138	3.146	3.105	3.120	307,606	-0.04(-1.42%)
Apr 07, 2003	3.183	3.195	3.120	3.165	300,129	+0.02(+0.60%)
Apr 04, 2003	3.176	3.183	3.131	3.146	226,165	-0.03(-0.94%)
Apr 03, 2003	3.191	3.191	3.153	3.176	255,537	+0.02(+0.71%)
Apr 02, 2003	3.172	3.183	3.153	3.153	378,099	+0.00(+0.12%)
Apr 01, 2003	3.146	3.176	3.146	3.150	266,485	+0.00(+0.12%)
Mar 31, 2003	3.127	3.146	3.127	3.146	286,511	+0.00(+0.00%)
Mar 28, 2003	3.157	3.161	3.108	3.146	4,806,347	+0.00(+0.12%)
Mar 27, 2003	3.082	3.183	3.063	3.142	412,544	+0.06(+1.94%)
Mar 26, 2003	3.045	3.090	3.019	3.082	344,988	+0.06(+1.98%)
Mar 25, 2003	3.041	3.056	3.022	3.022	199,196	-0.01(-0.49%)
Mar 24, 2003	3.030	3.048	3.015	3.037	137,514	+0.02(+0.75%)
Mar 21, 2003	3.048	3.052	3.015	3.015	204,269	-0.02(-0.62%)
Mar 20, 2003	3.000	3.033	3.000	3.033	257,940	+0.04(+1.25%)
Mar 19, 2003	3.033	3.048	2.981	2.996	258,474	-0.01(-0.50%)
Mar 18, 2003	2.992	3.011	2.970	3.011	204,536	+0.02(+0.75%)
Mar 17, 2003	2.981	3.007	2.974	2.989	233,107	-0.03(-0.87%)
Mar 14, 2003	3.007	3.019	2.996	3.015	155,138	+0.01(+0.50%)
Mar 13, 2003	3.026	3.026	3.000	3.000	212,013	-0.03(-0.87%)
Mar 12, 2003	3.011	3.033	2.992	3.026	196,526	+0.01(+0.37%)
Mar 11, 2003	3.019	3.022	2.996	3.015	204,803	+0.00(+0.12%)
Mar 10, 2003	3.007	3.019	2.996	3.011	143,923	-0.01(-0.25%)
Mar 07, 2003	3.007	3.019	2.992	3.019	140,719	+0.01(+0.37%)
Mar 06, 2003	2.996	3.022	2.981	3.007	213,882	-0.00(-0.12%)
Mar 05, 2003	2.974	3.015	2.966	3.011	348,727	+0.03(+1.01%)
Mar 04, 2003	2.966	3.000	2.966	2.981	252,333	-0.01(-0.38%)
Mar 03, 2003	2.985	3.004	2.977	2.992	106,540	+0.00(+0.13%)
Feb 28, 2003	3.037	3.041	2.985	2.989	188,782	-0.03(-0.87%)
Feb 27, 2003	3.045	3.048	3.011	3.015	195,458	-0.01(-0.49%)
Feb 26, 2003	3.026	3.052	3.007	3.030	119,624	+0.00(+0.12%)
Feb 25, 2003	3.063	3.067	3.026	3.026	336,978	-0.04(-1.22%)
Feb 24, 2003	3.045	3.071	3.004	3.063	438,178	+0.02(+0.74%)
Feb 21, 2003	3.011	3.052	2.989	3.041	189,316	+0.03(+1.12%)
Feb 20, 2003	2.977	3.022	2.977	3.007	232,573	+0.02(+0.75%)
Feb 19, 2003	3.004	3.011	2.977	2.985	228,301	-0.02(-0.62%)
Feb 18, 2003	2.996	3.026	2.966	3.004	146,326	+0.02(+0.75%)
Feb 14, 2003	3.000	3.015	2.962	2.981	171,693	-0.01(-0.50%)
Feb 13, 2003	3.022	3.022	2.970	2.996	219,756	-0.03(-1.11%)
Feb 12, 2003	3.015	3.041	3.000	3.030	334,575	+0.01(+0.37%)
Feb 11, 2003	3.011	3.045	3.000	3.019	292,119	+0.02(+0.75%)
Feb 10, 2003	3.000	3.015	2.996	2.996	312,412	-0.00(-0.12%)
Feb 07, 2003	3.000	3.011	2.981	3.000	397,591	+0.04(+1.26%)
Feb 06, 2003	2.996	2.996	2.951	2.962	292,119	-0.02(-0.63%)
Feb 05, 2003	2.996	2.996	2.959	2.981	190,918	-0.02(-0.62%)
Feb 04, 2003	2.974	3.007	2.974	3.000	160,745	+0.02(+0.75%)
Feb 03, 2003	2.962	2.977	2.944	2.977	170,358	+0.03(+1.14%)
Jan 31, 2003	2.951	2.970	2.940	2.944	222,427	+0.00(+0.13%)
Jan 30, 2003	2.955	2.977	2.940	2.940	280,637	+0.00(+0.13%)
Jan 29, 2003	2.917	2.940	2.891	2.936	105,472	+0.04(+1.29%)
Jan 28, 2003	2.959	2.959	2.887	2.899	279,035	-0.06(-1.90%)
Jan 27, 2003	2.959	2.992	2.940	2.955	113,750	-0.04(-1.25%)
Jan 24, 2003	2.989	3.004	2.966	2.992	245,924	+0.01(+0.25%)
Jan 23, 2003	2.962	2.992	2.959	2.985	230,170	+0.01(+0.38%)
Jan 22, 2003	2.962	2.992	2.947	2.974	189,583	+0.00(+0.00%)
Jan 21, 2003	2.962	2.992	2.959	2.974	204,536	+0.00(+0.13%)
Jan 17, 2003	2.959	2.981	2.917	2.970	159,677	+0.01(+0.38%)
Jan 16, 2003	2.947	2.974	2.917	2.959	239,783	+0.04(+1.41%)
Jan 15, 2003	2.970	2.974	2.917	2.917	186,913	-0.04(-1.52%)
Jan 14, 2003	2.925	2.962	2.902	2.962	433,372	+0.00(+0.00%)
Jan 13, 2003	2.940	2.962	2.906	2.962	241,385	+0.02(+0.64%)
Jan 10, 2003	2.932	2.951	2.887	2.944	301,197	+0.05(+1.68%)
Jan 09, 2003	2.921	2.940	2.887	2.895	335,109	-0.03(-0.90%)
Jan 08, 2003	2.899	2.921	2.865	2.921	224,029	+0.01(+0.26%)
Jan 07, 2003	2.865	2.914	2.854	2.914	173,028	+0.03(+1.04%)
Jan 06, 2003	2.846	2.887	2.846	2.884	173,829	+0.01(+0.39%)
Jan 03, 2003	2.831	2.876	2.831	2.872	144,190	+0.00(+0.13%)
Jan 02, 2003	2.872	2.884	2.831	2.869	142,321	-0.03(-1.16%)
Dec 31, 2002	2.824	2.902	2.794	2.902	278,501	+0.07(+2.51%)
Dec 30, 2002	2.813	2.850	2.813	2.831	215,484	-0.01(-0.40%)
Dec 27, 2002	2.798	2.842	2.790	2.842	272,359	+0.04(+1.61%)
Dec 26, 2002	2.805	2.846	2.798	2.798	163,949	-0.05(-1.71%)
Dec 24, 2002	2.865	2.865	2.816	2.846	107,608	+0.03(+0.93%)
Dec 23, 2002	2.846	2.861	2.820	2.820	117,221	-0.04(-1.31%)
Dec 20, 2002	2.846	2.880	2.801	2.857	224,563	+0.00(+0.13%)
Dec 19, 2002	2.816	2.854	2.809	2.854	280,637	+0.07(+2.56%)
Dec 18, 2002	2.824	2.828	2.771	2.783	185,311	-0.02(-0.80%)
Dec 17, 2002	2.854	2.861	2.764	2.805	340,983	-0.05(-1.71%)
Dec 16, 2002	2.895	2.925	2.816	2.854	229,102	-0.06(-2.18%)
Dec 13, 2002	2.846	2.917	2.828	2.917	279,836	+0.05(+1.70%)
Dec 12, 2002	2.846	2.902	2.846	2.869	205,337	+0.00(+0.13%)
Dec 11, 2002	2.828	2.865	2.809	2.865	216,018	+0.06(+2.00%)
Dec 10, 2002	2.790	2.824	2.749	2.809	285,176	+0.02(+0.67%)
Dec 09, 2002	2.828	2.865	2.790	2.790	260,877	-0.11(-3.87%)
Dec 06, 2002	2.828	2.929	2.828	2.902	158,876	+0.06(+1.97%)
Dec 05, 2002	2.839	2.914	2.820	2.846	339,915	-0.01(-0.52%)
Dec 04, 2002	2.831	2.861	2.809	2.861	250,731	+0.04(+1.33%)
Dec 03, 2002	2.775	2.842	2.745	2.824	318,821	+0.05(+1.89%)
Dec 02, 2002	2.805	2.805	2.749	2.771	277,166	-0.01(-0.54%)
Nov 29, 2002	2.790	2.805	2.734	2.786	77,435	+0.01(+0.41%)
Nov 27, 2002	2.786	2.786	2.745	2.775	110,545	-0.00(-0.13%)
Nov 26, 2002	2.771	2.786	2.738	2.779	313,480	-0.01(-0.40%)
Nov 25, 2002	2.756	2.805	2.741	2.790	528,698	+0.05(+1.92%)
Nov 22, 2002	2.734	2.745	2.689	2.738	364,214	+0.03(+0.97%)
Nov 21, 2002	2.674	2.734	2.670	2.711	401,329	+0.05(+1.83%)
Nov 20, 2002	2.651	2.670	2.625	2.663	547,923	+0.01(+0.42%)
Nov 19, 2002	2.625	2.651	2.595	2.651	237,914	+0.06(+2.46%)
Nov 18, 2002	2.614	2.640	2.588	2.588	230,704	-0.01(-0.43%)
Nov 15, 2002	2.622	2.622	2.580	2.599	157,808	-0.01(-0.57%)
Nov 14, 2002	2.607	2.640	2.588	2.614	337,779	+0.04(+1.75%)
Nov 13, 2002	2.622	2.625	2.569	2.569	126,567	-0.06(-2.14%)
Nov 12, 2002	2.584	2.625	2.569	2.625	112,415	+0.02(+0.86%)
Nov 11, 2002	2.595	2.625	2.588	2.603	167,154	+0.00(+0.00%)
Nov 08, 2002	2.603	2.614	2.588	2.603	73,430	+0.02(+0.72%)
Nov 07, 2002	2.569	2.625	2.569	2.584	156,740	-0.02(-0.72%)
Nov 06, 2002	2.640	2.640	2.603	2.603	103,336	-0.00(-0.14%)
Nov 05, 2002	2.622	2.644	2.603	2.607	120,959	-0.01(-0.43%)
Nov 04, 2002	2.622	2.655	2.607	2.618	92,121	+0.00(+0.00%)
Nov 01, 2002	2.659	2.659	2.614	2.618	116,687	-0.03(-1.13%)
Oct 31, 2002	2.622	2.655	2.610	2.648	81,173	+0.03(+1.00%)
Oct 30, 2002	2.633	2.659	2.622	2.622	141,787	-0.01(-0.43%)
Oct 29, 2002	2.644	2.670	2.610	2.633	188,515	-0.04(-1.54%)
Oct 28, 2002	2.678	2.678	2.637	2.674	88,650	+0.00(+0.14%)
Oct 25, 2002	2.655	2.678	2.648	2.670	140,986	+0.02(+0.71%)
Oct 24, 2002	2.659	2.693	2.648	2.651	164,750	-0.00(-0.14%)
Oct 23, 2002	2.681	2.693	2.655	2.655	117,488	-0.02(-0.70%)
Oct 22, 2002	2.674	2.693	2.663	2.674	184,510	+0.00(+0.00%)
Oct 21, 2002	2.681	2.693	2.644	2.674	150,865	+0.00(+0.00%)
Oct 18, 2002	2.674	2.689	2.640	2.674	227,500	+0.03(+1.28%)
Oct 17, 2002	2.659	2.678	2.640	2.640	179,970	+0.00(+0.00%)
Oct 16, 2002	2.681	2.681	2.640	2.640	127,902	-0.02(-0.70%)
Oct 15, 2002	2.614	2.681	2.614	2.659	161,012	-0.00(-0.14%)
Oct 14, 2002	2.644	2.663	2.610	2.663	106,273	+0.00(+0.14%)
Oct 11, 2002	2.648	2.666	2.622	2.659	144,457	+0.03(+1.14%)
Oct 10, 2002	2.648	2.648	2.588	2.629	221,358	-0.03(-0.99%)
Oct 09, 2002	2.648	2.674	2.622	2.655	202,400	+0.01(+0.28%)
Oct 08, 2002	2.659	2.689	2.633	2.648	160,745	-0.03(-0.98%)
Oct 07, 2002	2.696	2.696	2.651	2.674	157,808	-0.01(-0.56%)
Oct 04, 2002	2.723	2.723	2.666	2.689	164,216	-0.02(-0.83%)
Oct 03, 2002	2.659	2.715	2.659	2.711	100,666	+0.03(+1.26%)
Oct 02, 2002	2.663	2.696	2.648	2.678	115,619	+0.03(+1.27%)
Oct 01, 2002	2.670	2.670	2.637	2.644	177,834	-0.02(-0.84%)
Sep 30, 2002	2.693	2.693	2.648	2.666	157,541	-0.03(-0.97%)
Sep 27, 2002	2.681	2.693	2.659	2.693	112,148	+0.01(+0.42%)
Sep 26, 2002	2.689	2.696	2.655	2.681	134,577	-0.01(-0.28%)
Sep 25, 2002	2.696	2.711	2.678	2.689	90,252	+0.00(+0.00%)
Sep 24, 2002	2.696	2.715	2.685	2.689	169,824	-0.01(-0.28%)
Sep 23, 2002	2.726	2.745	2.696	2.696	218,421	-0.05(-1.91%)
Sep 20, 2002	2.715	2.753	2.693	2.749	253,134	+0.03(+1.24%)
Sep 19, 2002	2.726	2.730	2.666	2.715	185,311	-0.01(-0.41%)
Sep 18, 2002	2.693	2.726	2.685	2.726	3,951,885	-0.00(-0.14%)
Sep 17, 2002	2.696	2.730	2.678	2.730	219,489	+0.03(+0.97%)
Sep 16, 2002	2.711	2.726	2.685	2.704	68,890	+0.01(+0.28%)
Sep 13, 2002	2.696	2.719	2.666	2.696	69,959	-0.01(-0.42%)
Sep 12, 2002	2.738	2.738	2.693	2.708	96,126	-0.01(-0.41%)
Sep 11, 2002	2.704	2.741	2.704	2.719	56,875	+0.01(+0.55%)
Sep 10, 2002	2.730	2.734	2.700	2.704	100,132	-0.03(-1.10%)
Sep 09, 2002	2.715	2.734	2.700	2.734	120,425	+0.02(+0.69%)
Sep 06, 2002	2.723	2.734	2.696	2.715	105,205	-0.01(-0.28%)
Sep 05, 2002	2.726	2.734	2.696	2.723	63,817	+0.01(+0.55%)
Sep 04, 2002	2.738	2.741	2.704	2.708	95,325	-0.03(-1.09%)
Sep 03, 2002	2.711	2.745	2.689	2.738	88,116	+0.03(+0.97%)
Aug 30, 2002	2.708	2.711	2.670	2.711	119,357	+0.03(+1.26%)
Aug 29, 2002	2.693	2.708	2.674	2.678	101,200	+0.00(+0.14%)
Aug 28, 2002	2.663	2.693	2.655	2.674	88,116	-0.03(-1.24%)
Aug 27, 2002	2.734	2.745	2.651	2.708	218,688	-0.04(-1.36%)
Aug 26, 2002	2.708	2.749	2.670	2.745	210,411	+0.06(+2.23%)
Aug 23, 2002	2.670	2.685	2.659	2.685	1,949,240	+0.02(+0.70%)
Aug 22, 2002	2.670	2.685	2.648	2.666	185,311	+0.01(+0.42%)
Aug 21, 2002	2.681	2.681	2.648	2.655	71,828	-0.00(-0.14%)
Aug 20, 2002	2.644	2.681	2.644	2.659	231,505	-0.01(-0.56%)
Aug 16, 2002	2.659	2.678	2.625	2.674	162,881	+0.02(+0.71%)
Aug 15, 2002	2.625	2.655	2.610	2.655	119,891	+0.02(+0.85%)
Aug 14, 2002	2.629	2.659	2.603	2.633	138,048	-0.01(-0.28%)
Aug 13, 2002	2.685	2.685	2.622	2.640	123,629	-0.04(-1.67%)
Aug 12, 2002	2.689	2.689	2.651	2.685	113,750	+0.01(+0.56%)
Aug 07, 2002	2.678	2.693	2.595	2.670	177,033	+0.03(+1.13%)
Aug 06, 2002	2.633	2.678	2.595	2.640	183,976	+0.04(+1.73%)
Aug 05, 2002	2.659	2.666	2.592	2.595	251,265	-0.06(-2.39%)
Aug 02, 2002	2.644	2.681	2.644	2.659	120,425	+0.01(+0.28%)
Aug 01, 2002	2.659	2.678	2.629	2.651	106,540	+0.03(+1.14%)
Jul 31, 2002	2.607	2.651	2.607	2.622	252,867	+0.02(+0.72%)
Jul 30, 2002	2.535	2.678	2.532	2.603	220,023	+0.00(+0.00%)
Jul 29, 2002	2.550	2.648	2.550	2.603	131,907	+0.06(+2.21%)
Jul 26, 2002	2.618	2.637	2.547	2.547	162,614	-0.04(-1.45%)
Jul 25, 2002	2.517	2.603	2.517	2.584	137,781	+0.02(+0.73%)
Jul 24, 2002	2.622	2.622	2.284	2.565	389,848	-0.06(-2.42%)
Jul 23, 2002	2.696	2.711	2.629	2.629	288,113	-0.11(-3.97%)
Jul 22, 2002	2.805	2.809	2.738	2.738	216,552	-0.07(-2.40%)
Jul 19, 2002	2.842	2.842	2.779	2.805	101,467	-0.01(-0.40%)
Jul 17, 2002	2.809	2.816	2.779	2.816	234,976	+0.06(+2.31%)
Jul 12, 2002	2.816	2.816	2.734	2.753	211,746	-0.03(-0.94%)
Jul 11, 2002	2.816	2.820	2.779	2.779	141,520	+0.00(+0.00%)
Jul 10, 2002	2.798	2.824	2.779	2.779	124,430	-0.04(-1.59%)
Jul 09, 2002	2.816	2.824	2.816	2.824	163,682	+0.01(+0.27%)
Jul 08, 2002	2.820	2.820	2.816	2.816	88,917	+0.00(+0.00%)
Jul 05, 2002	2.813	2.816	2.798	2.816	76,100	+0.01(+0.27%)
Jul 04, 2002	2.779	2.809	2.768	2.809	1,922,538	+0.00(+0.00%)
Jul 03, 2002	2.779	2.809	2.768	2.809	139,918	+0.02(+0.67%)
Jul 02, 2002	2.828	2.828	2.760	2.790	270,757	-0.04(-1.46%)
Jul 01, 2002	2.914	2.914	2.816	2.831	223,762	-0.07(-2.58%)
Jun 28, 2002	2.786	2.906	2.779	2.906	196,793	+0.10(+3.47%)
Jun 27, 2002	2.779	2.839	2.779	2.809	176,232	-0.04(-1.32%)
Jun 26, 2002	2.906	2.906	2.771	2.846	343,920	-0.05(-1.81%)
Jun 25, 2002	2.902	2.951	2.884	2.899	192,520	-0.03(-1.02%)
Jun 21, 2002	2.977	2.977	2.955	2.929	175,965	-0.02(-0.64%)
Jun 20, 2002	2.955	2.977	2.936	2.947	133,242	+0.00(+0.00%)
Jun 19, 2002	2.985	2.985	2.929	2.947	190,117	-0.02(-0.63%)
Jun 18, 2002	2.989	2.992	2.966	2.966	119,891	-0.02(-0.75%)
Jun 17, 2002	2.996	3.004	2.977	2.989	1,415,202	+0.01(+0.25%)
Jun 14, 2002	2.977	3.004	2.974	2.981	153,269	+0.00(+0.13%)
Jun 12, 2002	2.970	2.996	2.970	2.977	220,290	-0.03(-0.87%)
Jun 11, 2002	3.007	3.007	2.966	3.004	228,568	+0.02(+0.75%)
Jun 10, 2002	2.996	2.996	2.970	2.981	102,268	-0.03(-0.87%)
Jun 07, 2002	3.004	3.011	2.966	3.007	153,536	+0.01(+0.37%)
Jun 06, 2002	2.977	3.007	2.977	2.996	116,954	+0.01(+0.25%)
Jun 05, 2002	2.974	2.996	2.970	2.989	118,289	-0.01(-0.37%)
May 31, 2002	3.011	3.015	2.966	3.000	357,004	-0.01(-0.50%)
May 28, 2002	3.026	3.030	2.989	3.015	158,342	-0.01(-0.37%)
May 27, 2002	2.985	3.026	2.622	3.026	207,473	+0.00(+0.00%)
May 24, 2002	2.985	3.026	2.622	3.026	207,473	+0.03(+1.00%)
May 23, 2002	3.000	3.030	2.989	2.996	171,426	-0.01(-0.25%)
May 22, 2002	3.004	3.007	2.974	3.004	189,049	+0.00(+0.00%)
May 21, 2002	2.996	3.015	2.989	3.004	112,682	+0.00(+0.13%)
May 20, 2002	2.989	3.004	2.970	3.000	96,660	+0.03(+1.14%)
May 17, 2002	3.004	3.015	2.966	2.966	245,657	-0.02(-0.63%)
May 16, 2002	3.000	3.015	2.981	2.985	88,650	-0.03(-0.99%)
May 15, 2002	3.022	3.022	2.985	3.015	106,807	-0.02(-0.62%)
May 14, 2002	3.030	3.048	3.022	3.033	65,419	+0.02(+0.62%)
May 13, 2002	2.992	3.022	2.977	3.015	221,358	+0.02(+0.75%)
May 10, 2002	2.996	3.000	2.974	2.992	68,356	-0.00(-0.13%)
May 09, 2002	3.007	3.007	2.974	2.996	129,771	+0.00(+0.00%)
May 08, 2002	3.004	3.011	2.974	2.996	197,861	-0.01(-0.50%)
May 07, 2002	3.004	3.033	2.989	3.011	185,044	-0.02(-0.62%)
May 06, 2002	3.007	3.033	3.000	3.030	126,567	+0.00(+0.00%)
May 03, 2002	3.019	3.030	3.004	3.030	54,204	+0.00(+0.00%)
May 02, 2002	3.015	3.045	2.996	3.030	212,280	-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.