Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.524	2.577	2.499	2.552	138,679	+0.04(+1.70%)
May 29, 2003	2.538	2.538	2.492	2.510	136,710	-0.03(-1.12%)
May 28, 2003	2.570	2.574	2.492	2.538	136,991	-0.02(-0.97%)
May 27, 2003	2.520	2.602	2.520	2.563	272,858	+0.07(+3.00%)
May 23, 2003	2.453	2.488	2.453	2.488	87,483	+0.04(+1.45%)
May 22, 2003	2.488	2.560	2.453	2.453	332,493	-0.03(-1.29%)
May 21, 2003	2.464	2.488	2.421	2.485	189,312	+0.05(+2.04%)
May 20, 2003	2.410	2.453	2.410	2.435	104,079	+0.02(+1.03%)
May 19, 2003	2.346	2.453	2.346	2.410	61,604	+0.06(+2.57%)
May 16, 2003	2.329	2.400	2.329	2.350	93,109	+0.00(+0.15%)
May 15, 2003	2.339	2.417	2.307	2.346	127,990	+0.03(+1.38%)
May 14, 2003	2.268	2.346	2.265	2.314	84,389	+0.05(+2.36%)
May 13, 2003	2.257	2.293	2.243	2.261	66,386	+0.02(+0.95%)
May 12, 2003	2.215	2.265	2.215	2.240	46,976	+0.04(+1.61%)
May 09, 2003	2.201	2.211	2.169	2.204	57,384	+0.01(+0.32%)
May 08, 2003	2.211	2.211	2.147	2.197	39,100	-0.01(-0.64%)
May 07, 2003	2.140	2.211	2.137	2.211	45,288	+0.04(+1.97%)
May 06, 2003	2.183	2.186	2.140	2.169	72,293	+0.01(+0.33%)
May 05, 2003	2.161	2.204	2.161	2.161	53,165	-0.04(-1.62%)
May 02, 2003	2.172	2.204	2.165	2.197	64,698	+0.03(+1.31%)
May 01, 2003	2.133	2.176	2.133	2.169	43,601	+0.02(+1.16%)
Apr 30, 2003	2.094	2.161	2.094	2.144	64,135	+0.05(+2.20%)
Apr 29, 2003	2.158	2.172	2.080	2.097	68,355	-0.06(-2.80%)
Apr 28, 2003	2.176	2.176	2.133	2.158	54,009	-0.02(-0.82%)
Apr 25, 2003	2.151	2.183	2.151	2.176	72,574	+0.01(+0.66%)
Apr 24, 2003	2.176	2.186	2.154	2.161	60,478	-0.00(-0.16%)
Apr 23, 2003	2.169	2.179	2.151	2.165	59,072	+0.01(+0.33%)
Apr 22, 2003	2.126	2.169	2.115	2.158	103,798	+0.01(+0.66%)
Apr 21, 2003	2.087	2.161	2.087	2.144	75,950	+0.07(+3.61%)
Apr 17, 2003	2.094	2.165	2.044	2.069	134,178	-0.01(-0.51%)
Apr 16, 2003	2.062	2.115	2.062	2.080	38,537	+0.01(+0.52%)
Apr 15, 2003	2.044	2.097	2.041	2.069	81,013	+0.02(+1.22%)
Apr 14, 2003	2.044	2.058	2.019	2.044	33,755	+0.02(+1.05%)
Apr 11, 2003	2.026	2.062	2.009	2.023	39,944	+0.01(+0.71%)
Apr 10, 2003	1.952	2.019	1.952	2.009	108,018	+0.04(+2.17%)
Apr 09, 2003	1.973	1.973	1.937	1.966	101,829	-0.01(-0.36%)
Apr 08, 2003	2.044	2.062	1.955	1.973	127,427	-0.10(-4.80%)
Apr 07, 2003	2.026	2.073	1.973	2.073	56,259	+0.05(+2.64%)
Apr 04, 2003	2.026	2.062	2.019	2.019	22,785	-0.02(-1.05%)
Apr 03, 2003	2.041	2.069	2.026	2.041	59,353	-0.04(-1.71%)
Apr 02, 2003	2.108	2.108	2.048	2.076	54,290	-0.03(-1.52%)
Apr 01, 2003	2.041	2.133	2.037	2.108	74,825	+0.03(+1.54%)
Mar 31, 2003	2.044	2.087	2.041	2.076	89,171	+0.01(+0.69%)
Mar 28, 2003	2.009	2.080	2.005	2.062	108,299	+0.06(+3.02%)
Mar 27, 2003	2.005	2.019	2.001	2.001	29,817	-0.02(-0.88%)
Mar 26, 2003	2.019	2.019	1.998	2.019	86,076	-0.00(-0.18%)
Mar 25, 2003	2.009	2.033	1.955	2.023	76,231	+0.01(+0.71%)
Mar 24, 2003	2.026	2.037	1.994	2.009	122,082	-0.03(-1.40%)
Mar 21, 2003	2.016	2.069	2.016	2.037	74,262	+0.02(+1.06%)
Mar 20, 2003	1.977	2.073	1.977	2.016	72,855	+0.04(+1.98%)
Mar 19, 2003	1.966	2.026	1.955	1.977	89,171	+0.03(+1.46%)
Mar 18, 2003	1.856	1.962	1.856	1.948	148,806	+0.01(+0.37%)
Mar 17, 2003	1.991	2.041	1.849	1.941	394,378	-0.16(-7.46%)
Mar 14, 2003	2.105	2.137	2.041	2.097	167,371	-0.04(-1.99%)
Mar 13, 2003	2.169	2.169	2.041	2.140	182,561	-0.05(-2.11%)
Mar 12, 2003	2.268	2.268	2.033	2.186	380,595	-0.08(-3.60%)
Mar 11, 2003	2.272	2.314	2.268	2.268	58,228	-0.04(-1.70%)
Mar 10, 2003	2.339	2.382	2.272	2.307	85,795	-0.02(-1.07%)
Mar 07, 2003	2.300	2.357	2.279	2.332	90,296	+0.04(+1.71%)
Mar 06, 2003	2.293	2.296	2.286	2.293	24,754	+0.01(+0.31%)
Mar 05, 2003	2.218	2.296	2.211	2.286	118,144	+0.08(+3.71%)
Mar 04, 2003	2.204	2.222	2.151	2.204	148,243	+0.00(+0.00%)
Mar 03, 2003	2.350	2.350	2.197	2.204	106,330	-0.15(-6.20%)
Feb 28, 2003	2.389	2.417	2.296	2.350	92,546	-0.03(-1.34%)
Feb 27, 2003	2.435	2.435	2.350	2.382	84,107	-0.04(-1.47%)
Feb 26, 2003	2.400	2.417	2.329	2.417	99,579	+0.02(+0.74%)
Feb 25, 2003	2.382	2.417	2.382	2.400	136,710	+0.03(+1.35%)
Feb 24, 2003	2.257	2.428	2.257	2.368	180,311	+0.11(+4.88%)
Feb 21, 2003	2.257	2.311	2.204	2.257	111,674	+0.01(+0.32%)
Feb 20, 2003	2.268	2.289	2.222	2.250	108,862	+0.02(+0.80%)
Feb 19, 2003	2.112	2.240	2.062	2.233	401,129	+0.13(+6.08%)
Feb 18, 2003	2.442	2.520	2.026	2.105	747,687	-0.34(-13.83%)
Feb 14, 2003	2.435	2.464	2.435	2.442	78,200	-0.05(-1.86%)
Feb 13, 2003	2.496	2.506	2.474	2.488	66,386	+0.01(+0.29%)
Feb 12, 2003	2.478	2.506	2.453	2.481	77,919	+0.00(+0.14%)
Feb 11, 2003	2.506	2.517	2.471	2.478	90,015	-0.01(-0.43%)
Feb 10, 2003	2.456	2.513	2.456	2.488	105,767	+0.02(+1.01%)
Feb 07, 2003	2.453	2.471	2.439	2.464	61,604	+0.02(+0.87%)
Feb 06, 2003	2.471	2.506	2.435	2.442	90,858	-0.02(-1.01%)
Feb 05, 2003	2.488	2.513	2.460	2.467	49,789	-0.01(-0.43%)
Feb 04, 2003	2.467	2.481	2.435	2.478	88,608	+0.03(+1.16%)
Feb 03, 2003	2.488	2.506	2.435	2.449	127,146	-0.06(-2.27%)
Jan 31, 2003	2.506	2.556	2.496	2.506	104,079	+0.00(+0.00%)
Jan 30, 2003	2.560	2.563	2.474	2.506	98,172	-0.02(-0.84%)
Jan 29, 2003	2.531	2.545	2.492	2.528	122,364	-0.01(-0.56%)
Jan 28, 2003	2.524	2.595	2.471	2.542	297,049	+0.01(+0.42%)
Jan 27, 2003	2.464	2.648	2.464	2.531	346,276	+0.06(+2.30%)
Jan 24, 2003	2.496	2.506	2.453	2.474	136,991	-0.02(-0.85%)
Jan 23, 2003	2.428	2.496	2.421	2.496	180,874	+0.04(+1.74%)
Jan 22, 2003	2.503	2.506	2.428	2.453	224,475	-0.05(-1.85%)
Jan 21, 2003	2.460	2.506	2.456	2.499	238,539	+0.03(+1.15%)
Jan 17, 2003	2.442	2.478	2.435	2.471	137,554	+0.02(+0.72%)
Jan 16, 2003	2.474	2.488	2.453	2.453	225,037	-0.02(-0.86%)
Jan 15, 2003	2.481	2.492	2.453	2.474	141,211	+0.01(+0.58%)
Jan 14, 2003	2.435	2.488	2.424	2.460	206,472	+0.04(+1.62%)
Jan 13, 2003	2.417	2.435	2.382	2.421	213,223	+0.03(+1.19%)
Jan 10, 2003	2.329	2.400	2.311	2.392	257,668	+0.06(+2.75%)
Jan 09, 2003	2.318	2.329	2.293	2.329	224,475	+0.04(+1.55%)
Jan 08, 2003	2.318	2.329	2.289	2.293	315,896	-0.04(-1.53%)
Jan 07, 2003	2.407	2.414	2.318	2.329	283,266	-0.04(-1.50%)
Jan 06, 2003	2.378	2.417	2.314	2.364	524,337	+0.05(+2.31%)
Jan 03, 2003	2.240	2.311	2.218	2.311	146,837	+0.07(+3.17%)
Jan 02, 2003	2.204	2.240	2.176	2.240	97,047	+0.00(+0.00%)
Dec 31, 2002	2.236	2.240	2.133	2.240	99,016	+0.00(+0.00%)
Dec 30, 2002	2.247	2.247	2.204	2.240	73,418	+0.01(+0.48%)
Dec 27, 2002	2.247	2.247	2.201	2.229	104,642	+0.02(+0.80%)
Dec 26, 2002	2.204	2.275	2.183	2.211	263,856	+0.02(+1.14%)
Dec 24, 2002	2.183	2.201	2.172	2.186	59,072	+0.00(+0.16%)
Dec 23, 2002	2.115	2.183	2.115	2.183	119,551	+0.06(+2.85%)
Dec 20, 2002	2.080	2.122	2.044	2.122	127,708	+0.01(+0.34%)
Dec 19, 2002	2.097	2.133	2.080	2.115	69,761	-0.01(-0.67%)
Dec 18, 2002	2.080	2.129	2.073	2.129	29,254	+0.04(+1.87%)
Dec 17, 2002	2.112	2.129	2.062	2.090	127,708	-0.02(-1.01%)
Dec 16, 2002	2.097	2.129	2.080	2.112	142,898	+0.05(+2.41%)
Dec 13, 2002	2.023	2.097	2.023	2.062	85,795	-0.03(-1.53%)
Dec 12, 2002	2.080	2.112	2.044	2.094	40,788	+0.01(+0.68%)
Dec 11, 2002	2.090	2.090	2.044	2.080	56,540	-0.02(-0.85%)
Dec 10, 2002	2.101	2.112	2.055	2.097	76,794	+0.03(+1.37%)
Dec 09, 2002	2.097	2.101	2.030	2.069	60,478	-0.03(-1.52%)
Dec 06, 2002	2.037	2.101	2.026	2.101	130,240	+0.06(+2.78%)
Dec 05, 2002	1.994	2.044	1.991	2.044	78,763	+0.04(+1.77%)
Dec 04, 2002	2.009	2.016	1.991	2.009	29,254	+0.00(+0.00%)
Dec 03, 2002	2.012	2.012	1.962	2.009	55,696	+0.01(+0.36%)
Dec 02, 2002	1.991	2.012	1.980	2.001	57,103	+0.01(+0.72%)
Nov 29, 2002	1.973	2.023	1.948	1.987	48,945	+0.03(+1.45%)
Nov 27, 2002	2.062	2.069	1.952	1.959	92,265	-0.07(-3.33%)
Nov 26, 2002	2.037	2.069	2.026	2.026	113,081	-0.02(-0.87%)
Nov 25, 2002	2.026	2.062	2.009	2.044	209,003	+0.04(+1.77%)
Nov 22, 2002	2.009	2.009	1.955	2.009	78,200	+0.01(+0.36%)
Nov 21, 2002	1.991	2.005	1.959	2.001	83,263	+0.05(+2.36%)
Nov 20, 2002	1.941	1.991	1.941	1.955	117,582	+0.00(+0.00%)
Nov 19, 2002	1.955	1.973	1.902	1.955	125,739	+0.00(+0.00%)
Nov 18, 2002	1.930	1.969	1.888	1.955	148,243	+0.06(+3.19%)
Nov 15, 2002	1.927	1.927	1.870	1.895	54,852	-0.01(-0.37%)
Nov 14, 2002	1.902	1.902	1.870	1.902	70,605	+0.00(+0.00%)
Nov 13, 2002	1.909	1.930	1.895	1.902	111,393	-0.01(-0.37%)
Nov 12, 2002	1.902	1.909	1.891	1.909	46,132	+0.03(+1.51%)
Nov 11, 2002	1.866	1.891	1.856	1.881	81,294	+0.01(+0.76%)
Nov 08, 2002	1.866	1.866	1.852	1.866	21,378	-0.01(-0.38%)
Nov 07, 2002	1.877	1.877	1.834	1.873	54,852	+0.02(+0.96%)
Nov 06, 2002	1.870	1.884	1.856	1.856	34,318	+0.01(+0.58%)
Nov 05, 2002	1.884	1.884	1.845	1.845	86,358	-0.01(-0.76%)
Nov 04, 2002	1.827	1.859	1.813	1.859	86,358	-0.00(-0.19%)
Nov 01, 2002	1.859	1.877	1.831	1.863	56,822	+0.01(+0.38%)
Oct 31, 2002	1.831	1.859	1.831	1.856	43,038	+0.01(+0.38%)
Oct 30, 2002	1.813	1.859	1.813	1.849	37,412	+0.00(+0.00%)
Oct 29, 2002	1.884	1.884	1.849	1.849	40,225	-0.04(-1.89%)
Oct 28, 2002	1.884	1.909	1.863	1.884	87,483	+0.01(+0.57%)
Oct 25, 2002	1.873	1.881	1.831	1.873	62,166	-0.01(-0.38%)
Oct 24, 2002	1.898	1.902	1.824	1.881	54,571	+0.00(+0.00%)
Oct 23, 2002	1.866	1.884	1.863	1.881	50,070	+0.02(+0.95%)
Oct 22, 2002	1.845	1.873	1.827	1.863	98,454	+0.04(+1.95%)
Oct 21, 2002	1.831	1.845	1.802	1.827	178,342	+0.01(+0.59%)
Oct 18, 2002	1.827	1.831	1.813	1.817	99,860	+0.00(+0.20%)
Oct 17, 2002	1.809	1.817	1.806	1.813	131,084	+0.00(+0.20%)
Oct 16, 2002	1.820	1.845	1.806	1.809	104,923	-0.00(-0.20%)
Oct 15, 2002	1.827	1.849	1.813	1.813	184,530	-0.01(-0.58%)
Oct 14, 2002	1.845	1.845	1.813	1.824	97,610	-0.01(-0.77%)
Oct 11, 2002	1.856	1.856	1.806	1.838	2,165,988	+0.02(+0.98%)
Oct 10, 2002	1.827	1.834	1.813	1.820	91,984	+0.00(+0.00%)
Oct 09, 2002	1.898	1.898	1.806	1.820	151,619	-0.10(-5.01%)
Oct 08, 2002	1.945	1.945	1.859	1.916	52,039	-0.00(-0.19%)
Oct 07, 2002	1.895	1.952	1.895	1.920	92,265	+0.03(+1.70%)
Oct 04, 2002	1.902	1.902	1.849	1.888	65,823	-0.02(-1.30%)
Oct 03, 2002	1.866	1.916	1.852	1.913	39,944	+0.04(+2.09%)
Oct 02, 2002	1.891	1.898	1.873	1.873	35,443	-0.02(-1.13%)
Oct 01, 2002	1.881	1.905	1.849	1.895	365,686	+0.03(+1.52%)
Sep 30, 2002	1.884	1.902	1.849	1.866	90,015	+0.01(+0.77%)
Sep 27, 2002	1.884	1.895	1.852	1.852	81,294	-0.04(-1.88%)
Sep 26, 2002	1.859	1.898	1.859	1.888	39,662	+0.01(+0.57%)
Sep 25, 2002	1.866	1.895	1.859	1.877	35,162	+0.00(+0.19%)
Sep 24, 2002	1.888	1.888	1.859	1.873	111,393	-0.01(-0.57%)
Sep 23, 2002	1.866	1.888	1.866	1.884	95,922	+0.03(+1.53%)
Sep 20, 2002	1.856	1.859	1.831	1.856	180,592	+0.00(+0.19%)
Sep 19, 2002	1.841	1.856	1.841	1.852	42,194	+0.01(+0.58%)
Sep 18, 2002	1.841	1.859	1.817	1.841	105,767	+0.01(+0.58%)
Sep 17, 2002	1.856	1.859	1.809	1.831	156,119	-0.01(-0.58%)
Sep 16, 2002	1.859	1.863	1.820	1.841	145,711	-0.01(-0.77%)
Sep 13, 2002	1.841	1.859	1.817	1.856	36,849	+0.01(+0.58%)
Sep 12, 2002	1.849	1.849	1.817	1.845	72,855	-0.02(-0.95%)
Sep 11, 2002	1.845	1.866	1.820	1.863	34,036	+0.02(+0.96%)
Sep 10, 2002	1.849	1.866	1.799	1.845	86,358	-0.01(-0.38%)
Sep 09, 2002	1.841	1.856	1.841	1.852	12,377	+0.01(+0.39%)
Sep 06, 2002	1.831	1.852	1.831	1.845	73,981	-0.00(-0.19%)
Sep 05, 2002	1.884	1.884	1.824	1.849	30,661	+0.00(+0.00%)
Sep 04, 2002	1.831	1.849	1.813	1.849	15,752	+0.00(+0.19%)
Sep 03, 2002	1.866	1.866	1.792	1.845	68,355	-0.04(-2.08%)
Aug 30, 2002	1.884	1.884	1.859	1.884	25,598	+0.02(+1.34%)
Aug 29, 2002	1.884	1.884	1.831	1.859	51,196	-0.03(-1.69%)
Aug 28, 2002	1.838	1.895	1.838	1.891	99,860	+0.04(+2.31%)
Aug 27, 2002	1.895	1.895	1.834	1.849	75,950	-0.03(-1.70%)
Aug 26, 2002	1.888	1.902	1.866	1.881	121,239	-0.01(-0.56%)
Aug 23, 2002	1.859	1.898	1.852	1.891	86,920	+0.03(+1.53%)
Aug 22, 2002	1.859	1.863	1.834	1.863	55,415	+0.01(+0.38%)
Aug 21, 2002	1.824	1.859	1.820	1.856	37,975	+0.04(+2.15%)
Aug 20, 2002	1.795	1.852	1.795	1.817	75,106	+0.03(+1.59%)
Aug 16, 2002	1.777	1.813	1.699	1.788	57,947	-0.02(-1.37%)
Aug 15, 2002	1.756	1.813	1.721	1.813	64,698	+0.08(+4.51%)
Aug 14, 2002	1.777	1.777	1.724	1.735	69,480	-0.04(-2.40%)
Aug 13, 2002	1.706	1.777	1.674	1.777	39,662	+0.08(+4.60%)
Aug 12, 2002	1.621	1.706	1.607	1.699	51,477	+0.03(+1.92%)
Aug 07, 2002	1.692	1.692	1.600	1.667	164,277	-0.02(-1.05%)
Aug 06, 2002	1.696	1.742	1.678	1.685	99,860	-0.02(-1.04%)
Aug 05, 2002	1.689	1.721	1.689	1.703	40,506	-0.05(-2.64%)
Aug 02, 2002	1.760	1.777	1.742	1.749	10,126	+0.01(+0.41%)
Aug 01, 2002	1.760	1.760	1.713	1.742	82,982	+0.00(+0.20%)
Jul 31, 2002	1.742	1.742	1.692	1.738	37,412	+0.03(+1.88%)
Jul 30, 2002	1.760	1.767	1.689	1.706	46,414	-0.07(-3.81%)
Jul 29, 2002	1.742	1.777	1.689	1.774	1,153,318	+0.05(+3.10%)
Jul 26, 2002	1.742	1.742	1.689	1.721	61,041	-0.04(-2.02%)
Jul 25, 2002	1.742	1.777	1.724	1.756	84,389	-0.02(-1.20%)
Jul 24, 2002	1.706	1.792	1.674	1.777	196,345	+0.07(+4.17%)
Jul 23, 2002	1.799	1.856	1.653	1.706	227,569	-0.11(-5.88%)
Jul 22, 2002	1.831	1.870	1.813	1.813	84,107	-0.02(-0.97%)
Jul 19, 2002	1.820	1.877	1.820	1.831	46,132	-0.01(-0.77%)
Jul 17, 2002	1.831	1.884	1.809	1.845	75,950	+0.05(+2.98%)
Jul 12, 2002	1.806	1.806	1.777	1.792	42,757	-0.01(-0.59%)
Jul 11, 2002	1.788	1.831	1.788	1.802	103,798	+0.01(+0.80%)
Jul 10, 2002	1.838	1.838	1.785	1.788	72,293	-0.04(-2.33%)
Jul 09, 2002	1.831	1.831	1.831	1.831	70,886	+0.00(+0.00%)
Jul 08, 2002	1.834	1.834	1.831	1.831	70,324	-0.00(-0.19%)
Jul 05, 2002	1.849	1.849	1.824	1.834	23,347	-0.01(-0.58%)
Jul 04, 2002	1.877	1.877	1.827	1.845	36,568	+0.00(+0.00%)
Jul 03, 2002	1.877	1.877	1.827	1.845	36,568	-0.01(-0.76%)
Jul 02, 2002	1.884	1.884	1.831	1.859	156,963	-0.03(-1.69%)
Jul 01, 2002	1.884	1.902	1.877	1.891	29,254	+0.02(+0.95%)
Jun 28, 2002	1.849	1.877	1.849	1.873	24,191	+0.01(+0.76%)
Jun 27, 2002	1.838	1.866	1.817	1.859	47,820	+0.01(+0.77%)
Jun 26, 2002	1.866	1.866	1.813	1.845	54,852	-0.03(-1.70%)
Jun 25, 2002	1.902	1.905	1.863	1.877	71,730	+0.00(+0.19%)
Jun 21, 2002	1.873	1.888	1.863	1.873	75,668	+0.00(+0.19%)
Jun 20, 2002	1.909	1.916	1.849	1.870	97,047	-0.02(-0.94%)
Jun 19, 2002	1.884	1.905	1.870	1.888	105,205	+0.00(+0.19%)
Jun 18, 2002	1.913	1.913	1.856	1.884	31,223	-0.02(-1.12%)
Jun 17, 2002	1.902	1.920	1.884	1.905	140,648	+0.02(+1.32%)
Jun 14, 2002	1.813	1.881	1.813	1.881	44,726	+0.04(+2.32%)
Jun 12, 2002	1.831	1.845	1.824	1.838	21,378	+0.01(+0.39%)
Jun 11, 2002	1.849	1.866	1.777	1.831	138,398	-0.02(-0.96%)
Jun 10, 2002	1.838	1.849	1.817	1.849	57,384	+0.02(+0.97%)
Jun 07, 2002	1.913	1.913	1.831	1.831	133,334	-0.02(-1.34%)
Jun 06, 2002	1.859	1.877	1.831	1.856	99,579	-0.01(-0.38%)

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.