Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	5.200	5.350	5.150	5.240	17,300	+0.06(+1.16%)
Apr 29, 2003	5.180	5.180	5.180	5.180	1,000	+0.00(+0.00%)
Apr 28, 2003	5.100	5.180	5.100	5.180	12,000	+0.18(+3.60%)
Apr 25, 2003	4.960	5.010	4.960	5.000	900	+0.00(+0.00%)
Apr 24, 2003	5.130	5.150	5.000	5.000	3,100	-0.01(-0.20%)
Apr 23, 2003	5.100	5.130	4.900	5.010	26,600	-0.01(-0.20%)
Apr 22, 2003	4.660	5.070	4.660	5.020	5,400	+0.37(+7.96%)
Apr 21, 2003	4.650	4.660	4.650	4.650	2,800	-0.10(-2.11%)
Apr 17, 2003	4.800	4.800	4.600	4.750	6,100	-0.07(-1.45%)
Apr 16, 2003	4.820	4.820	4.820	4.820	0	+0.00(+0.00%)
Apr 15, 2003	4.810	4.820	4.800	4.820	9,500	+0.01(+0.21%)
Apr 14, 2003	4.810	4.810	4.810	4.810	3,200	-0.01(-0.27%)
Apr 11, 2003	4.810	4.823	4.810	4.823	700	+0.01(+0.27%)
Apr 10, 2003	4.810	4.820	4.810	4.810	4,400	+0.01(+0.21%)
Apr 09, 2003	4.780	4.800	4.780	4.800	2,900	+0.05(+1.05%)
Apr 08, 2003	4.750	4.750	4.750	4.750	20,000	-0.01(-0.21%)
Apr 07, 2003	4.660	4.760	4.660	4.760	2,200	+0.11(+2.37%)
Apr 04, 2003	4.610	4.650	4.610	4.650	5,500	+0.05(+1.09%)
Apr 03, 2003	4.650	4.650	4.600	4.600	6,200	+0.00(+0.00%)
Apr 02, 2003	4.540	4.600	4.540	4.600	8,500	-0.11(-2.34%)
Apr 01, 2003	4.650	4.760	4.650	4.710	53,800	-0.04(-0.84%)
Mar 31, 2003	4.600	4.750	4.530	4.750	6,800	-0.05(-1.08%)
Mar 28, 2003	4.802	4.802	4.802	4.802	0	+0.00(+0.00%)
Mar 27, 2003	4.802	4.802	4.802	4.802	200	-0.01(-0.17%)
Mar 26, 2003	4.810	4.810	4.810	4.810	0	+0.00(+0.00%)
Mar 25, 2003	4.850	4.990	4.800	4.810	22,800	+0.02(+0.42%)
Mar 24, 2003	4.780	4.790	4.780	4.790	2,900	+0.09(+1.91%)
Mar 21, 2003	4.700	4.700	4.700	4.700	1,000	-0.05(-1.05%)
Mar 20, 2003	4.680	4.770	4.680	4.750	46,500	+0.02(+0.42%)
Mar 19, 2003	4.750	4.750	4.730	4.730	3,500	-0.05(-1.05%)
Mar 18, 2003	4.750	4.790	4.750	4.780	30,400	-0.01(-0.21%)
Mar 17, 2003	4.790	4.790	4.790	4.790	100	+0.00(+0.00%)
Mar 14, 2003	4.900	4.910	4.790	4.790	2,400	-0.10(-2.04%)
Mar 13, 2003	4.790	4.890	4.790	4.890	900	+0.10(+2.09%)
Mar 12, 2003	4.930	4.970	4.790	4.790	67,900	-0.14(-2.84%)
Mar 11, 2003	4.930	4.930	4.930	4.930	16,200	-0.02(-0.40%)
Mar 10, 2003	4.790	4.950	4.790	4.950	1,700	+0.09(+1.85%)
Mar 07, 2003	4.810	4.910	4.780	4.860	2,500	-0.02(-0.41%)
Mar 06, 2003	4.980	4.980	4.850	4.880	3,300	+0.02(+0.41%)
Mar 05, 2003	4.920	5.000	4.810	4.860	5,100	+0.06(+1.25%)
Mar 04, 2003	4.780	4.890	4.770	4.800	64,600	-0.09(-1.84%)
Mar 03, 2003	4.770	4.960	4.720	4.890	1,400	-0.03(-0.61%)
Feb 28, 2003	4.760	4.920	4.750	4.920	1,500	+0.05(+1.05%)
Feb 27, 2003	4.690	4.890	4.650	4.869	5,600	+0.04(+0.79%)
Feb 26, 2003	4.559	4.940	4.550	4.831	4,500	+0.14(+2.98%)
Feb 25, 2003	4.750	4.801	4.390	4.691	13,000	-0.06(-1.24%)
Feb 24, 2003	4.780	4.870	4.700	4.750	26,400	-0.18(-3.65%)
Feb 21, 2003	4.750	4.930	4.750	4.930	3,400	+0.18(+3.79%)
Feb 20, 2003	4.750	4.750	4.750	4.750	500	+0.02(+0.42%)
Feb 19, 2003	4.600	4.730	4.600	4.730	1,300	+0.18(+3.96%)
Feb 18, 2003	4.800	4.800	4.350	4.550	28,400	-0.26(-5.41%)
Feb 14, 2003	5.080	5.120	4.810	4.810	9,200	-0.13(-2.63%)
Feb 13, 2003	4.950	5.190	4.940	4.940	47,300	+0.02(+0.41%)
Feb 12, 2003	4.850	4.950	4.790	4.920	27,600	+0.17(+3.58%)
Feb 11, 2003	4.950	4.950	4.510	4.750	9,900	-0.15(-3.06%)
Feb 10, 2003	4.780	4.950	4.780	4.900	1,600	+0.15(+3.16%)
Feb 07, 2003	4.790	4.790	4.750	4.750	700	-0.05(-1.04%)
Feb 06, 2003	4.720	4.810	4.700	4.800	6,500	+0.20(+4.35%)
Feb 05, 2003	4.450	4.600	4.450	4.600	3,800	+0.15(+3.37%)
Feb 04, 2003	4.480	4.620	4.270	4.450	6,000	-0.28(-5.92%)
Feb 03, 2003	4.760	4.760	4.600	4.730	5,500	-0.07(-1.46%)
Jan 30, 2003	4.800	4.940	4.800	4.800	5,100	+0.00(+0.00%)
Jan 29, 2003	4.840	4.900	4.840	4.800	15,500	-0.13(-2.64%)
Jan 28, 2003	4.610	4.930	4.510	4.930	7,800	+0.31(+6.71%)
Jan 27, 2003	4.510	4.980	4.510	4.620	7,000	+0.12(+2.67%)
Jan 24, 2003	4.500	4.500	4.410	4.500	68,500	+0.00(+0.00%)
Jan 23, 2003	4.500	4.500	4.500	4.500	100	+0.00(+0.00%)
Jan 22, 2003	4.290	4.500	4.220	4.500	9,800	+0.10(+2.27%)
Jan 21, 2003	4.350	4.440	4.250	4.400	19,600	-0.10(-2.22%)
Jan 17, 2003	4.300	4.500	4.300	4.500	1,100	+0.16(+3.71%)
Jan 16, 2003	4.500	4.500	4.030	4.339	45,700	-0.16(-3.58%)
Jan 15, 2003	4.510	4.510	4.500	4.500	11,400	-0.04(-0.86%)
Jan 14, 2003	4.540	4.540	4.460	4.539	75,900	+0.02(+0.42%)
Jan 13, 2003	4.290	4.540	4.290	4.520	18,700	+0.02(+0.44%)
Jan 10, 2003	4.410	4.500	4.160	4.500	14,300	+0.00(+0.00%)
Jan 09, 2003	4.510	4.550	4.500	4.500	15,400	+0.00(+0.00%)
Jan 08, 2003	4.450	4.550	4.400	4.500	41,700	+0.10(+2.27%)
Jan 07, 2003	4.180	4.400	4.180	4.400	10,400	+0.30(+7.32%)
Jan 06, 2003	4.050	4.100	4.050	4.100	11,600	+0.08(+1.99%)
Jan 03, 2003	4.280	4.290	4.020	4.020	6,300	-0.26(-6.07%)
Jan 02, 2003	4.350	4.350	4.250	4.280	7,200	-0.10(-2.28%)
Dec 31, 2002	4.040	4.400	3.990	4.380	45,300	+0.33(+8.15%)
Dec 30, 2002	4.010	4.070	4.000	4.050	18,100	+0.05(+1.25%)
Dec 27, 2002	4.010	4.100	3.940	4.000	7,700	-0.07(-1.70%)
Dec 26, 2002	4.100	4.100	4.000	4.069	6,600	+0.05(+1.22%)
Dec 24, 2002	4.050	4.050	4.020	4.020	2,700	-0.03(-0.74%)
Dec 23, 2002	4.000	4.050	4.000	4.050	2,100	-0.05(-1.22%)
Dec 20, 2002	4.050	4.100	4.000	4.100	9,700	+0.01(+0.24%)
Dec 19, 2002	4.070	4.090	4.050	4.090	7,300	+0.01(+0.25%)
Dec 18, 2002	4.260	4.260	4.080	4.080	6,500	-0.12(-2.86%)
Dec 17, 2002	4.200	4.260	4.200	4.200	5,800	-0.00(-0.11%)
Dec 16, 2002	4.240	4.260	4.200	4.205	6,000	+0.00(+0.11%)
Dec 13, 2002	4.210	4.210	4.200	4.200	2,700	+0.00(+0.00%)
Dec 12, 2002	4.230	4.230	4.200	4.200	1,100	-0.05(-1.20%)
Dec 11, 2002	4.180	4.251	4.160	4.251	3,300	+0.07(+1.67%)
Dec 10, 2002	4.160	4.181	4.160	4.181	1,100	-0.09(-2.08%)
Dec 09, 2002	4.160	4.310	4.160	4.270	5,000	+0.03(+0.71%)
Dec 06, 2002	4.240	4.290	4.240	4.240	9,700	+0.00(+0.00%)
Dec 05, 2002	4.250	4.250	4.240	4.240	500	-0.02(-0.49%)
Dec 04, 2002	4.260	4.265	4.260	4.261	4,400	-0.02(-0.44%)
Dec 03, 2002	4.350	4.350	4.260	4.280	2,200	-0.07(-1.61%)
Dec 02, 2002	4.460	4.500	4.350	4.350	3,400	-0.10(-2.25%)
Nov 29, 2002	4.380	4.450	4.330	4.450	5,500	+0.19(+4.46%)
Nov 27, 2002	4.210	4.380	4.210	4.260	8,800	+0.06(+1.43%)
Nov 26, 2002	4.160	4.291	4.150	4.200	7,200	-0.14(-3.20%)
Nov 25, 2002	4.350	4.350	4.040	4.339	9,500	-0.03(-0.71%)
Nov 22, 2002	4.381	4.420	4.230	4.370	9,500	-0.02(-0.46%)
Nov 21, 2002	4.450	4.530	4.240	4.390	45,100	+0.54(+14.03%)
Nov 20, 2002	3.890	3.990	3.830	3.850	7,900	-0.13(-3.27%)
Nov 19, 2002	3.970	4.030	3.970	3.980	2,100	-0.01(-0.18%)
Nov 18, 2002	3.987	3.987	3.987	3.987	200	-0.06(-1.56%)
Nov 15, 2002	4.050	4.050	4.050	4.050	2,000	-0.05(-1.22%)
Nov 14, 2002	4.100	4.100	4.100	4.100	200	+0.01(+0.24%)
Nov 13, 2002	4.050	4.130	3.850	4.090	1,600	-0.02(-0.49%)
Nov 12, 2002	4.180	4.290	4.110	4.110	7,200	-0.04(-0.96%)
Nov 11, 2002	4.200	4.550	4.150	4.150	13,100	+0.07(+1.72%)
Nov 08, 2002	4.180	4.180	4.080	4.080	1,600	-0.01(-0.24%)
Nov 07, 2002	3.971	4.090	3.971	4.090	600	+0.11(+2.76%)
Nov 06, 2002	4.010	4.010	3.980	3.980	3,100	-0.07(-1.73%)
Nov 05, 2002	4.080	4.080	4.020	4.050	12,500	-0.08(-1.94%)
Nov 04, 2002	4.090	4.180	4.020	4.130	9,900	+0.06(+1.47%)
Nov 01, 2002	4.070	4.080	4.050	4.070	2,800	-0.01(-0.27%)
Oct 31, 2002	4.060	4.100	4.060	4.081	2,700,000	-0.02(-0.46%)
Oct 30, 2002	3.920	4.200	3.920	4.100	16,700	+0.09(+2.24%)
Oct 29, 2002	3.960	4.010	3.650	4.010	7,700	-0.12(-2.91%)
Oct 28, 2002	4.249	4.249	4.130	4.130	600	+0.10(+2.46%)
Oct 25, 2002	4.080	4.290	4.031	4.031	5,500	-0.13(-3.12%)
Oct 24, 2002	4.100	4.190	4.100	4.161	4,000	+0.12(+2.92%)
Oct 23, 2002	3.980	3.990	3.980	4.043	1,300	-0.01(-0.17%)
Oct 22, 2002	3.930	4.050	3.930	4.050	400	+0.00(+0.00%)
Oct 21, 2002	3.931	4.050	3.931	4.050	1,400	+0.00(+0.00%)
Oct 18, 2002	4.100	4.100	4.000	4.050	6,900	-0.05(-1.20%)
Oct 17, 2002	4.001	4.100	4.000	4.099	8,800	+0.11(+2.73%)
Oct 16, 2002	3.990	3.990	3.840	3.990	500	+0.13(+3.37%)
Oct 15, 2002	3.670	3.900	3.670	3.860	2,000	-0.14(-3.50%)
Oct 14, 2002	3.781	4.000	3.781	4.000	700	+0.00(+0.00%)
Oct 11, 2002	3.750	4.000	3.730	4.000	8,100	+0.27(+7.24%)
Oct 10, 2002	3.731	3.731	3.730	3.730	200	+0.00(+0.00%)
Oct 09, 2002	3.760	3.760	3.480	3.730	2,300	-0.06(-1.58%)
Oct 08, 2002	3.840	3.940	3.630	3.790	6,700	-0.04(-1.04%)
Oct 07, 2002	3.790	3.831	3.680	3.830	7,100	-0.12(-3.04%)
Oct 04, 2002	3.910	4.130	3.710	3.950	9,100	-0.03(-0.75%)
Oct 03, 2002	4.110	4.110	3.850	3.980	3,800	-0.15(-3.63%)
Oct 02, 2002	4.146	4.240	4.130	4.130	4,200	+0.06(+1.47%)
Oct 01, 2002	4.070	4.070	4.070	4.070	23,300	-0.12(-2.86%)
Sep 30, 2002	4.080	4.200	4.080	4.190	2,500	+0.04(+0.96%)
Sep 27, 2002	4.190	4.190	4.150	4.150	200	+0.05(+1.22%)
Sep 26, 2002	3.950	4.190	3.760	4.100	2,700	-0.09(-2.15%)
Sep 25, 2002	4.390	4.390	3.900	4.190	15,000	-0.30(-6.68%)
Sep 24, 2002	4.050	4.490	4.050	4.490	10,100	-0.06(-1.32%)
Sep 23, 2002	4.880	4.880	4.550	4.550	3,100	-0.08(-1.73%)
Sep 20, 2002	4.551	4.870	4.551	4.630	900	+0.08(+1.76%)
Sep 19, 2002	4.490	4.600	4.490	4.550	1,500	+0.16(+3.72%)
Sep 18, 2002	4.430	4.430	4.387	4.387	800	-0.11(-2.51%)
Sep 17, 2002	4.510	4.510	4.480	4.500	4,000	+0.06(+1.35%)
Sep 16, 2002	4.440	4.440	4.440	4.440	0	+0.00(+0.00%)
Sep 13, 2002	4.509	4.509	4.440	4.440	300	-0.01(-0.22%)
Sep 12, 2002	4.320	4.450	4.320	4.450	2,000	-0.05(-1.11%)
Sep 11, 2002	4.180	4.500	4.180	4.500	10,600	-0.02(-0.42%)
Sep 10, 2002	4.519	4.519	4.519	4.519	0	+0.00(+0.00%)
Sep 09, 2002	4.330	4.519	4.330	4.519	1,900	+0.15(+3.41%)
Sep 06, 2002	4.480	4.480	4.370	4.370	1,700	-0.01(-0.23%)
Sep 05, 2002	4.550	4.550	4.300	4.380	20,300	-0.16(-3.52%)
Sep 04, 2002	4.600	4.600	4.300	4.540	4,100	-0.16(-3.40%)
Sep 03, 2002	4.760	4.760	4.650	4.700	110,000	+0.19(+4.21%)
Aug 30, 2002	4.309	4.760	4.309	4.510	10,000	+0.20(+4.64%)
Aug 29, 2002	4.290	4.630	4.220	4.310	15,400	+0.02(+0.49%)
Aug 28, 2002	4.170	4.289	4.170	4.289	1,100	+0.02(+0.44%)
Aug 27, 2002	4.470	4.470	3.890	4.270	20,400	-0.20(-4.47%)
Aug 26, 2002	4.470	4.470	4.470	4.470	0	+0.00(+0.00%)
Aug 23, 2002	4.850	4.850	4.250	4.470	21,800	-0.38(-7.84%)
Aug 22, 2002	4.840	4.850	4.570	4.850	4,400	+0.18(+3.85%)
Aug 21, 2002	5.120	5.120	4.600	4.670	58,300	-0.38(-7.52%)
Aug 20, 2002	4.910	5.129	4.910	5.050	20,500	+0.05(+1.00%)
Aug 16, 2002	5.040	5.040	4.800	5.000	1,700	+0.00(+0.00%)
Aug 15, 2002	5.000	5.000	4.800	5.000	1,600	+0.00(+0.00%)
Aug 14, 2002	5.100	5.150	5.000	5.000	7,000	+0.00(+0.00%)
Aug 13, 2002	5.000	5.099	4.900	5.000	7,400	+0.10(+2.06%)
Aug 12, 2002	5.000	5.000	4.660	4.899	240,000	+0.01(+0.18%)
Aug 07, 2002	4.970	5.110	4.620	4.890	4,900	-0.26(-5.05%)
Aug 06, 2002	5.400	5.450	5.000	5.150	9,800	-0.31(-5.68%)
Aug 05, 2002	5.400	5.570	5.400	5.460	14,200	+0.07(+1.30%)
Aug 02, 2002	5.560	5.820	5.390	5.390	8,100	-0.31(-5.44%)
Aug 01, 2002	5.890	5.890	5.430	5.700	7,000	-0.30(-5.00%)
Jul 31, 2002	5.050	6.000	4.850	6.000	14,900	+0.97(+19.28%)
Jul 30, 2002	5.050	5.050	4.560	5.030	850,000	-0.02(-0.40%)
Jul 29, 2002	4.799	5.050	4.799	5.050	8,300	+0.18(+3.70%)
Jul 26, 2002	4.100	4.870	4.100	4.870	18,100	+0.67(+15.95%)
Jul 25, 2002	4.050	4.250	3.950	4.200	21,200	+0.15(+3.70%)
Jul 24, 2002	3.800	4.190	3.770	4.050	29,600	+0.15(+3.85%)
Jul 23, 2002	3.920	3.939	3.900	3.900	1,500	-0.03(-0.76%)
Jul 22, 2002	3.930	3.930	3.930	3.930	200	-0.05(-1.26%)
Jul 19, 2002	3.751	4.000	3.751	3.980	8,500	-0.07(-1.73%)
Jul 17, 2002	4.310	4.400	3.900	4.050	30,800	+0.30(+8.00%)
Jul 12, 2002	3.460	3.750	3.390	3.750	14,400	+0.30(+8.70%)
Jul 11, 2002	3.561	3.569	3.250	3.450	6,900	-0.11(-3.09%)
Jul 10, 2002	3.560	3.570	3.560	3.560	5,300	-0.09(-2.47%)
Jul 09, 2002	3.560	3.650	3.560	3.650	7,600	+0.09(+2.53%)
Jul 08, 2002	3.690	3.690	3.560	3.560	2,800	-0.14(-3.78%)
Jul 05, 2002	3.690	3.700	3.690	3.700	800	+0.00(+0.00%)
Jul 04, 2002	3.460	3.700	3.400	3.700	16,400	+0.00(+0.00%)
Jul 03, 2002	3.460	3.700	3.400	3.700	16,400	-0.02(-0.54%)
Jul 02, 2002	3.860	3.860	3.250	3.720	14,200	-0.09(-2.39%)
Jul 01, 2002	3.880	3.880	3.700	3.811	11,900	-0.08(-2.03%)
Jun 28, 2002	3.620	3.890	3.550	3.890	34,300	+0.26(+7.16%)
Jun 27, 2002	3.590	3.630	3.500	3.630	10,300	+0.13(+3.71%)
Jun 26, 2002	3.600	3.600	3.410	3.500	5,100	-0.05(-1.41%)
Jun 25, 2002	3.540	3.640	3.400	3.550	9,700	+0.12(+3.50%)
Jun 21, 2002	3.350	3.370	3.350	3.430	35,400	+0.06(+1.78%)
Jun 20, 2002	3.440	3.500	3.270	3.370	5,600	+0.02(+0.60%)
Jun 19, 2002	3.370	3.400	3.310	3.350	25,000	-0.09(-2.62%)
Jun 18, 2002	3.640	3.640	3.380	3.440	51,000	-0.21(-5.75%)
Jun 17, 2002	3.660	3.670	3.570	3.650	9,600	+0.10(+2.82%)
Jun 14, 2002	3.640	3.680	3.540	3.550	23,500	+0.33(+10.25%)
Jun 12, 2002	3.070	3.250	3.070	3.220	4,300	-0.03(-0.92%)
Jun 11, 2002	3.050	3.250	3.020	3.250	20,700	+0.15(+4.84%)
Jun 10, 2002	3.150	3.190	2.690	3.100	34,000	-0.14(-4.32%)
Jun 07, 2002	3.250	3.380	3.020	3.240	44,500	+0.04(+1.25%)
Jun 06, 2002	3.250	3.390	3.200	3.200	38,100	-0.10(-3.03%)
Jun 05, 2002	3.747	3.747	3.300	3.300	27,500	-0.75(-18.52%)
May 31, 2002	3.700	4.150	3.610	4.050	58,700	-0.15(-3.57%)
May 28, 2002	4.350	4.460	4.105	4.200	20,400	-0.24(-5.41%)
May 27, 2002	4.350	4.460	4.350	4.440	19,000	+0.00(+0.00%)
May 24, 2002	4.350	4.460	4.350	4.440	19,000	-0.06(-1.33%)
May 23, 2002	4.550	4.600	4.450	4.500	34,800	-0.04(-0.88%)
May 22, 2002	4.700	4.750	4.530	4.540	17,300	-0.16(-3.40%)
May 21, 2002	4.950	5.050	4.700	4.700	41,300	-0.30(-6.00%)
May 20, 2002	5.150	5.200	4.880	5.000	23,500	-0.05(-0.99%)
May 17, 2002	4.870	5.300	4.800	5.050	34,500	+0.32(+6.77%)
May 16, 2002	4.400	4.900	4.280	4.730	116,800	+0.23(+5.11%)
May 15, 2002	4.990	5.000	4.400	4.500	70,400	-0.50(-10.00%)
May 14, 2002	5.240	5.430	4.930	5.000	40,600	-0.40(-7.41%)
May 13, 2002	5.799	5.799	5.150	5.400	22,100	-0.21(-3.74%)
May 10, 2002	5.760	5.850	5.610	5.610	6,000	-0.15(-2.62%)
May 09, 2002	5.840	5.840	5.759	5.761	400	+0.03(+0.54%)
May 08, 2002	6.000	6.000	5.730	5.730	4,800	-0.13(-2.22%)
May 07, 2002	6.050	6.150	5.860	5.860	36,000	-0.22(-3.62%)
May 06, 2002	6.500	6.500	6.061	6.080	14,200	-0.33(-5.15%)
May 03, 2002	6.510	6.510	6.410	6.410	6,600	-0.14(-2.14%)
May 02, 2002	6.730	6.730	6.550	6.550	13,700	-0.15(-2.24%)

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.