Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.522	7.743	7.440	7.743	62,245	+0.20(+2.64%)
May 29, 2003	7.234	7.558	7.234	7.544	65,500	+0.32(+4.39%)
May 28, 2003	6.902	7.263	6.873	7.227	74,585	+0.37(+5.38%)
May 27, 2003	6.968	6.968	6.828	6.858	117,439	-0.06(-0.85%)
May 23, 2003	6.917	6.983	6.873	6.917	40,005	-0.07(-0.95%)
May 22, 2003	7.138	7.175	6.932	6.983	63,737	-0.15(-2.17%)
May 21, 2003	7.160	7.175	6.976	7.138	66,449	-0.08(-1.12%)
May 20, 2003	7.455	7.617	7.042	7.219	135,610	-0.23(-3.07%)
May 19, 2003	7.610	7.706	7.448	7.448	69,161	-0.20(-2.60%)
May 16, 2003	7.581	7.743	7.492	7.647	136,560	+0.02(+0.29%)
May 15, 2003	7.684	7.794	7.625	7.625	127,881	-0.10(-1.34%)
May 14, 2003	7.713	7.780	7.669	7.728	62,923	-0.02(-0.29%)
May 13, 2003	7.743	7.809	7.721	7.750	27,122	-0.01(-0.10%)
May 12, 2003	7.743	7.846	7.669	7.757	43,937	-0.08(-1.03%)
May 09, 2003	7.669	7.868	7.603	7.839	131,949	+0.17(+2.21%)
May 08, 2003	7.743	7.853	7.669	7.669	69,568	-0.08(-1.05%)
May 07, 2003	7.927	7.927	7.691	7.750	50,582	-0.17(-2.14%)
May 06, 2003	7.964	7.964	7.617	7.920	141,170	-0.04(-0.46%)
May 05, 2003	7.743	7.964	7.743	7.957	61,838	+0.09(+1.12%)
May 02, 2003	7.669	7.898	7.662	7.868	85,299	+0.24(+3.19%)
Apr 30, 2003	7.603	7.816	7.529	7.625	78,111	-0.10(-1.24%)
Apr 29, 2003	7.522	8.252	7.455	7.721	269,187	+0.16(+2.16%)
Apr 28, 2003	6.917	7.662	6.917	7.558	118,523	+0.58(+8.34%)
Apr 25, 2003	7.079	7.263	6.968	6.976	62,652	-0.18(-2.57%)
Apr 24, 2003	7.426	7.485	7.064	7.160	130,457	-0.21(-2.90%)
Apr 23, 2003	7.367	7.411	7.212	7.374	76,484	+0.09(+1.21%)
Apr 22, 2003	7.182	7.367	7.079	7.286	88,147	+0.13(+1.86%)
Apr 21, 2003	6.674	7.153	6.674	7.153	56,007	+0.21(+3.08%)
Apr 17, 2003	7.153	7.212	6.939	6.939	77,433	+0.03(+0.43%)
Apr 16, 2003	7.131	7.131	6.909	6.909	41,225	-0.16(-2.29%)
Apr 15, 2003	7.138	7.315	6.909	7.072	64,008	-0.22(-3.03%)
Apr 14, 2003	7.175	7.345	7.020	7.293	58,990	+0.28(+4.00%)
Apr 11, 2003	6.791	7.160	6.762	7.013	113,777	+0.27(+3.93%)
Apr 10, 2003	6.379	6.791	6.379	6.747	102,115	+0.26(+3.98%)
Apr 09, 2003	6.637	6.784	6.379	6.489	199,212	-0.18(-2.76%)
Apr 08, 2003	6.644	6.674	6.585	6.674	51,260	+0.00(+0.00%)
Apr 07, 2003	6.600	6.703	6.585	6.674	142,933	+0.10(+1.46%)
Apr 04, 2003	6.570	6.637	6.533	6.578	44,480	-0.02(-0.34%)
Apr 03, 2003	6.799	6.806	6.526	6.600	49,226	+0.02(+0.34%)
Apr 02, 2003	6.415	6.578	6.415	6.578	91,537	+0.13(+2.06%)
Apr 01, 2003	6.032	6.452	6.032	6.445	126,253	+0.38(+6.31%)
Mar 31, 2003	6.054	6.216	5.995	6.062	162,876	-0.04(-0.59%)
Mar 28, 2003	6.069	6.165	6.047	6.098	6,821,227	+0.01(+0.24%)
Mar 27, 2003	6.106	6.106	6.002	6.084	3,146,172	-0.10(-1.67%)
Mar 26, 2003	6.268	6.312	6.039	6.187	78,195	-0.12(-1.87%)
Mar 25, 2003	6.511	6.674	6.209	6.305	74,335	-0.27(-4.04%)
Mar 24, 2003	6.511	6.570	6.511	6.570	24,274	-0.10(-1.55%)
Mar 21, 2003	6.725	6.747	6.533	6.674	62,291	+0.04(+0.67%)
Mar 20, 2003	6.342	6.644	6.275	6.629	26,155	+0.15(+2.39%)
Mar 19, 2003	6.592	6.747	6.268	6.474	55,848	-0.27(-4.03%)
Mar 18, 2003	6.747	6.747	6.747	6.747	39,083	+0.11(+1.66%)
Mar 17, 2003	5.958	6.725	5.899	6.637	152,291	+0.46(+7.40%)
Mar 14, 2003	5.899	6.327	5.899	6.179	81,306	+0.28(+4.75%)
Mar 13, 2003	5.907	5.966	5.833	5.899	72,144	+0.07(+1.14%)
Mar 12, 2003	6.261	6.261	5.825	5.833	126,636	-0.38(-6.06%)
Mar 11, 2003	6.238	6.305	6.047	6.209	83,671	+0.07(+1.08%)
Mar 10, 2003	5.943	6.349	5.840	6.143	124,219	+0.10(+1.59%)
Mar 07, 2003	5.988	6.047	5.966	6.047	34,987	+0.04(+0.61%)
Mar 06, 2003	6.010	6.047	5.943	6.010	135,068	-0.01(-0.12%)
Mar 05, 2003	6.091	6.098	6.017	6.017	38,377	-0.11(-1.81%)
Mar 04, 2003	5.973	6.268	6.091	6.128	57,363	-0.02(-0.36%)
Mar 03, 2003	5.973	6.194	5.973	6.150	42,446	+0.13(+2.08%)
Feb 28, 2003	5.943	6.297	5.943	6.025	43,259	+0.01(+0.25%)
Feb 27, 2003	6.165	6.268	5.936	6.010	74,314	+0.04(+0.74%)
Feb 26, 2003	6.091	6.283	5.966	5.966	74,314	-0.23(-3.69%)
Feb 25, 2003	6.157	6.275	5.958	6.194	103,877	-0.02(-0.36%)
Feb 24, 2003	6.452	6.585	6.172	6.216	129,372	-0.35(-5.39%)
Feb 21, 2003	6.305	6.644	6.275	6.570	108,488	+0.21(+3.24%)
Feb 20, 2003	6.194	6.541	5.936	6.364	162,868	+0.11(+1.77%)
Feb 19, 2003	7.020	7.020	5.626	6.253	282,477	-0.77(-10.92%)
Feb 18, 2003	6.998	7.086	6.880	7.020	121,914	+0.14(+2.04%)
Feb 14, 2003	6.637	7.005	6.637	6.880	72,551	+0.24(+3.67%)
Feb 13, 2003	6.651	6.718	6.600	6.637	74,043	-0.01(-0.11%)
Feb 12, 2003	6.821	6.850	6.644	6.644	63,465	-0.14(-2.07%)
Feb 11, 2003	6.696	6.836	6.696	6.784	92,757	+0.04(+0.55%)
Feb 10, 2003	6.600	6.821	6.600	6.747	68,483	+0.17(+2.58%)
Feb 07, 2003	6.644	6.762	6.570	6.578	133,441	-0.07(-1.11%)
Feb 06, 2003	6.674	6.710	6.541	6.651	109,031	+0.01(+0.11%)
Feb 05, 2003	6.629	6.696	6.607	6.644	62,923	-0.04(-0.53%)
Feb 04, 2003	6.961	6.961	6.533	6.679	439,514	-0.24(-3.54%)
Feb 03, 2003	6.828	6.961	6.828	6.924	89,910	+0.08(+1.19%)
Jan 31, 2003	6.821	6.946	6.814	6.843	132,898	-0.01(-0.22%)
Jan 30, 2003	6.858	6.939	6.814	6.858	103,104	+0.00(+0.00%)
Jan 29, 2003	6.858	6.998	6.821	6.858	191,211	+0.00(+0.00%)
Jan 28, 2003	6.858	6.939	6.836	6.858	372,794	+0.00(+0.00%)
Jan 27, 2003	6.939	6.983	6.858	6.858	225,249	-0.15(-2.11%)
Jan 24, 2003	7.138	7.138	6.932	7.005	260,915	-0.11(-1.55%)
Jan 23, 2003	6.887	7.190	6.858	7.116	260,644	+0.24(+3.54%)
Jan 22, 2003	6.858	6.924	6.828	6.873	264,983	+0.01(+0.11%)
Jan 21, 2003	6.895	6.991	6.828	6.865	354,758	-0.06(-0.85%)
Jan 17, 2003	6.836	7.057	6.836	6.924	189,584	-0.16(-2.29%)
Jan 16, 2003	6.880	7.123	6.762	7.086	234,064	+0.27(+4.00%)
Jan 15, 2003	6.983	7.116	6.784	6.814	479,791	-0.16(-2.33%)
Jan 14, 2003	6.784	6.976	6.710	6.976	193,109	+0.25(+3.73%)
Jan 13, 2003	7.013	7.101	6.710	6.725	186,193	-0.28(-4.00%)
Jan 10, 2003	6.755	7.064	6.747	7.005	61,160	+0.25(+3.71%)
Jan 09, 2003	6.688	6.998	6.688	6.755	172,632	+0.10(+1.55%)
Jan 08, 2003	6.784	6.902	6.651	6.651	148,358	-0.17(-2.49%)
Jan 07, 2003	6.423	6.909	6.423	6.821	153,104	+0.38(+5.84%)
Jan 06, 2003	6.747	6.924	6.445	6.445	446,837	-0.34(-5.00%)
Jan 03, 2003	6.924	6.939	6.696	6.784	101,572	-0.18(-2.54%)
Jan 02, 2003	6.644	6.961	6.600	6.961	174,666	+0.36(+5.46%)
Dec 31, 2002	6.600	6.880	6.415	6.601	258,609	-0.01(-0.21%)
Dec 30, 2002	6.268	6.806	6.194	6.615	219,282	+0.34(+5.41%)
Dec 27, 2002	6.216	6.423	6.179	6.275	55,871	-0.10(-1.50%)
Dec 26, 2002	6.305	6.666	6.305	6.371	42,581	+0.08(+1.29%)
Dec 24, 2002	6.039	6.482	6.039	6.290	43,666	+0.10(+1.67%)
Dec 23, 2002	5.907	6.202	5.988	6.187	125,168	+0.04(+0.60%)
Dec 20, 2002	5.907	6.157	5.582	6.150	413,613	+0.25(+4.25%)
Dec 19, 2002	6.143	6.157	5.582	5.899	376,455	-0.31(-4.99%)
Dec 18, 2002	6.592	6.651	6.165	6.209	205,721	-0.35(-5.29%)
Dec 17, 2002	6.777	6.932	6.452	6.556	150,392	-0.15(-2.19%)
Dec 16, 2002	6.541	6.725	6.460	6.702	127,745	+0.21(+3.28%)
Dec 13, 2002	6.688	6.688	6.489	6.489	73,772	-0.14(-2.11%)
Dec 12, 2002	6.858	6.895	6.570	6.629	128,830	-0.22(-3.23%)
Dec 11, 2002	7.374	7.374	6.770	6.850	100,080	-0.50(-6.82%)
Dec 10, 2002	7.005	7.352	6.976	7.352	89,910	+0.26(+3.64%)
Dec 09, 2002	6.946	7.433	6.821	7.094	94,520	+0.17(+2.45%)
Dec 06, 2002	6.954	7.160	6.821	6.924	94,927	-0.15(-2.19%)
Dec 05, 2002	7.374	7.463	6.932	7.079	181,176	-0.34(-4.57%)
Dec 04, 2002	7.522	7.522	7.300	7.418	210,332	-0.10(-1.37%)
Dec 03, 2002	7.345	7.654	7.190	7.522	105,776	+0.06(+0.79%)
Dec 02, 2002	7.072	7.485	6.836	7.463	162,055	+0.64(+9.41%)
Nov 29, 2002	6.865	7.197	6.821	6.821	60,482	-0.11(-1.60%)
Nov 27, 2002	6.858	7.116	6.828	6.932	218,604	+0.07(+1.08%)
Nov 26, 2002	7.153	7.212	6.806	6.858	222,537	-0.35(-4.81%)
Nov 25, 2002	7.153	7.286	7.116	7.204	82,993	-0.13(-1.71%)
Nov 22, 2002	7.374	7.411	7.101	7.330	278,409	-0.04(-0.50%)
Nov 21, 2002	6.968	7.448	6.968	7.367	196,907	+0.46(+6.73%)
Nov 20, 2002	6.784	7.086	6.784	6.902	90,994	+0.12(+1.74%)
Nov 19, 2002	6.430	6.932	6.356	6.784	144,832	+0.22(+3.37%)
Nov 18, 2002	6.865	6.932	6.534	6.563	147,951	-0.35(-5.12%)
Nov 15, 2002	7.042	7.072	6.637	6.917	232,979	-0.09(-1.26%)
Nov 14, 2002	6.821	7.005	6.821	7.005	185,515	+0.18(+2.70%)
Nov 13, 2002	6.784	6.932	6.637	6.821	103,606	+0.15(+2.21%)
Nov 12, 2002	6.489	7.005	6.489	6.674	225,656	+0.07(+1.12%)
Nov 11, 2002	6.497	6.703	6.342	6.600	155,816	+0.07(+1.13%)
Nov 08, 2002	6.710	6.858	6.468	6.526	166,530	-0.14(-2.10%)
Nov 07, 2002	7.263	7.278	6.570	6.666	173,853	-0.60(-8.22%)
Nov 06, 2002	7.669	7.780	6.718	7.263	214,672	-0.34(-4.46%)
Nov 05, 2002	8.406	8.414	7.330	7.603	335,636	-1.23(-13.94%)
Nov 04, 2002	9.026	9.026	8.709	8.834	147,544	-0.13(-1.40%)
Nov 01, 2002	8.878	8.959	8.665	8.959	108,217	+0.24(+2.70%)
Oct 31, 2002	8.886	8.886	8.458	8.723	95,063	-0.13(-1.42%)
Oct 30, 2002	8.591	8.996	8.488	8.849	93,435	+0.00(+0.00%)
Oct 29, 2002	8.694	8.856	8.555	8.849	69,568	+0.14(+1.61%)
Oct 28, 2002	8.753	8.878	8.628	8.709	82,587	+0.11(+1.29%)
Oct 25, 2002	8.539	8.760	8.185	8.598	51,532	+0.05(+0.60%)
Oct 24, 2002	8.222	8.665	8.046	8.547	103,199	+0.33(+4.04%)
Oct 23, 2002	8.111	8.111	7.957	8.215	100,080	+0.06(+0.72%)
Oct 22, 2002	8.274	8.296	8.001	8.156	107,675	-0.08(-0.98%)
Oct 21, 2002	8.605	8.605	8.141	8.237	115,947	-0.31(-3.63%)
Oct 18, 2002	8.841	8.841	8.451	8.547	58,719	-0.07(-0.85%)
Oct 17, 2002	8.849	8.849	8.532	8.620	67,805	+0.01(+0.17%)
Oct 16, 2002	8.480	8.782	8.406	8.605	220,503	-0.02(-0.26%)
Oct 15, 2002	7.632	8.915	7.558	8.628	271,086	+1.08(+14.36%)
Oct 14, 2002	8.075	8.325	7.337	7.544	100,758	-0.85(-10.18%)
Oct 11, 2002	7.750	8.547	7.750	8.399	124,083	+0.59(+7.54%)
Oct 10, 2002	7.418	8.193	7.418	7.810	75,128	+0.39(+5.28%)
Oct 09, 2002	7.337	7.957	7.300	7.418	120,395	-0.16(-2.14%)
Oct 08, 2002	7.831	8.104	7.345	7.581	144,425	-0.29(-3.75%)
Oct 07, 2002	8.473	8.480	7.750	7.875	99,131	-0.68(-7.93%)
Oct 04, 2002	8.406	8.665	8.111	8.554	294,140	+0.07(+0.78%)
Oct 03, 2002	8.480	8.672	8.075	8.488	126,931	-0.03(-0.35%)
Oct 02, 2002	8.119	8.974	7.971	8.517	182,939	+0.29(+3.49%)
Oct 01, 2002	7.905	8.377	7.824	8.229	78,654	+0.16(+2.01%)
Sep 30, 2002	8.524	8.524	7.816	8.067	284,074	-0.55(-6.34%)
Sep 27, 2002	8.628	8.849	8.554	8.613	168,835	-0.20(-2.26%)
Sep 26, 2002	8.259	8.923	8.200	8.812	221,995	+0.58(+6.98%)
Sep 25, 2002	7.868	8.347	7.868	8.237	194,655	+0.31(+3.91%)
Sep 24, 2002	7.794	8.089	7.780	7.927	149,035	+0.06(+0.83%)
Sep 23, 2002	7.898	8.111	7.706	7.862	158,968	-0.04(-0.54%)
Sep 20, 2002	8.075	8.104	7.780	7.905	273,896	-0.10(-1.29%)
Sep 19, 2002	7.286	8.222	6.674	8.008	330,348	+0.63(+8.60%)
Sep 18, 2002	7.352	7.522	7.160	7.374	181,311	+0.00(+0.00%)
Sep 17, 2002	7.566	7.617	7.131	7.374	578,109	-0.32(-4.12%)
Sep 16, 2002	8.266	8.333	7.374	7.691	316,579	-0.63(-7.54%)
Sep 13, 2002	8.296	8.517	8.229	8.318	179,006	+0.02(+0.27%)
Sep 12, 2002	8.532	8.642	8.296	8.296	59,397	-0.27(-3.10%)
Sep 11, 2002	8.620	8.886	8.554	8.561	88,553	-0.19(-2.19%)
Sep 10, 2002	8.812	8.849	8.569	8.753	96,961	-0.13(-1.49%)
Sep 09, 2002	8.960	8.960	8.598	8.886	115,947	-0.03(-0.33%)
Sep 06, 2002	8.790	8.923	8.377	8.915	160,331	+0.10(+1.17%)
Sep 05, 2002	8.849	8.923	8.738	8.812	208,027	-0.27(-3.00%)
Sep 04, 2002	8.628	9.136	8.628	9.085	140,221	+0.45(+5.21%)
Sep 03, 2002	8.841	8.996	8.635	8.635	129,730	-0.21(-2.34%)
Aug 30, 2002	8.266	8.982	8.266	8.841	157,555	+0.60(+7.34%)
Aug 29, 2002	8.532	8.568	8.207	8.237	222,590	-0.16(-1.93%)
Aug 28, 2002	8.650	8.650	8.311	8.399	62,245	-0.30(-3.47%)
Aug 27, 2002	8.687	8.834	8.340	8.701	95,274	+0.01(+0.10%)
Aug 26, 2002	8.089	8.694	7.934	8.693	122,592	+0.45(+5.44%)
Aug 23, 2002	8.650	8.716	8.111	8.244	163,817	-0.41(-4.77%)
Aug 22, 2002	8.959	9.033	8.628	8.657	262,948	-0.21(-2.41%)
Aug 21, 2002	8.738	9.026	8.311	8.871	47,179	+0.36(+4.25%)
Aug 20, 2002	8.974	9.262	8.458	8.510	58,996	-0.31(-3.51%)
Aug 16, 2002	8.318	9.218	8.111	8.819	76,940	+0.47(+5.65%)
Aug 15, 2002	8.687	8.819	8.340	8.347	18,371	-0.18(-2.08%)
Aug 14, 2002	8.347	8.628	8.052	8.524	79,739	+0.37(+4.52%)
Aug 13, 2002	8.458	8.805	8.067	8.156	66,991	-0.37(-4.33%)
Aug 12, 2002	8.701	8.959	8.406	8.524	46,167	-0.49(-5.48%)
Aug 07, 2002	9.114	9.247	8.672	9.018	45,022	+0.02(+0.25%)
Aug 06, 2002	8.406	8.996	8.340	8.996	56,820	+0.78(+9.43%)
Aug 05, 2002	8.406	8.812	8.111	8.221	7,621,332	-0.21(-2.54%)
Aug 02, 2002	8.922	9.343	8.296	8.436	98,182	-0.54(-6.00%)
Aug 01, 2002	8.709	9.549	8.517	8.974	139,814	+0.25(+2.87%)
Jul 31, 2002	9.586	9.586	8.723	8.723	170,716	-0.73(-7.72%)
Jul 30, 2002	9.579	9.594	9.129	9.454	187,007	-0.06(-0.62%)
Jul 29, 2002	9.549	9.734	9.262	9.513	324,362	-0.07(-0.77%)
Jul 26, 2002	9.372	9.733	9.365	9.586	150,561	-0.02(-0.23%)
Jul 25, 2002	8.923	9.675	8.709	9.608	275,774	+0.70(+7.86%)
Jul 24, 2002	7.499	8.945	7.485	8.908	311,945	+1.12(+14.39%)
Jul 23, 2002	8.196	8.347	7.757	7.787	146,790	-0.18(-2.31%)
Jul 22, 2002	8.480	8.665	7.639	7.971	226,447	-0.52(-6.16%)
Jul 19, 2002	8.554	8.701	8.296	8.495	178,735	-0.24(-2.70%)
Jul 17, 2002	8.569	9.070	8.259	8.731	69,432	-0.80(-8.36%)
Jul 12, 2002	9.682	9.881	9.254	9.527	68,212	-0.23(-2.34%)
Jul 11, 2002	9.778	9.896	9.454	9.756	263,220	-0.10(-0.97%)
Jul 10, 2002	10.26	10.26	9.667	9.852	187,143	-0.32(-3.19%)
Jul 09, 2002	10.04	10.40	10.04	10.18	176,294	+0.14(+1.40%)
Jul 08, 2002	10.51	10.58	10.32	10.04	103,199	-0.47(-4.49%)
Jul 05, 2002	10.22	10.79	10.18	10.51	82,315	+0.29(+2.89%)
Jul 04, 2002	10.18	10.40	10.16	10.21	89,503	+0.00(+0.00%)
Jul 03, 2002	10.18	10.40	10.16	10.21	89,503	-0.22(-2.12%)
Jul 02, 2002	10.21	10.69	10.21	10.43	182,532	-0.04(-0.35%)
Jul 01, 2002	10.50	10.50	10.14	10.47	235,556	-0.12(-1.11%)
Jun 28, 2002	10.25	10.69	10.18	10.59	538,510	+0.04(+0.42%)
Jun 27, 2002	10.21	10.54	10.07	10.54	230,809	+0.25(+2.44%)
Jun 26, 2002	10.14	10.70	9.925	10.29	212,366	-0.44(-4.05%)
Jun 25, 2002	10.88	11.28	10.14	10.73	355,300	-0.41(-3.71%)
Jun 21, 2002	10.51	11.21	10.47	11.14	1,027,388	+0.41(+3.85%)
Jun 20, 2002	9.763	11.17	9.734	10.73	318,956	+1.02(+10.56%)
Jun 19, 2002	9.321	9.866	9.306	9.704	427,309	+0.04(+0.46%)
Jun 18, 2002	9.918	10.05	9.448	9.660	215,078	-0.15(-1.50%)
Jun 17, 2002	9.483	9.955	9.240	9.807	119,880	+0.50(+5.39%)
Jun 14, 2002	8.923	9.490	8.768	9.306	96,148	-0.13(-1.41%)
Jun 12, 2002	8.974	9.549	8.959	9.439	167,886	+0.34(+3.73%)
Jun 11, 2002	9.807	9.815	9.041	9.100	94,792	-0.60(-6.16%)
Jun 10, 2002	9.951	9.992	9.697	9.697	82,315	-0.26(-2.59%)
Jun 07, 2002	9.269	9.955	9.033	9.955	107,946	+0.50(+5.30%)
Jun 06, 2002	9.732	9.948	9.151	9.454	159,749	-0.24(-2.51%)

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.