Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	1.951	2.055	1.918	1.918	3,431	-0.08(-4.22%)
Aug 28, 2003	1.951	2.114	1.918	2.003	10,057	+0.07(+3.49%)
Aug 27, 2003	1.893	2.080	1.893	1.935	6,152	+0.02(+0.88%)
Aug 26, 2003	2.062	2.097	1.918	1.918	4,141	-0.14(-7.01%)
Aug 25, 2003	2.257	2.257	1.951	2.063	6,862	+0.02(+0.87%)
Aug 22, 2003	2.138	2.138	1.978	2.045	4,614	-0.05(-2.42%)
Aug 20, 2003	1.986	2.299	1.986	2.096	27,096	+0.18(+9.25%)
Aug 19, 2003	1.918	1.944	1.918	1.918	7,217	+0.04(+2.02%)
Aug 18, 2003	1.859	1.935	1.859	1.880	7,454	+0.05(+3.01%)
Aug 15, 2003	1.825	1.825	1.825	1.825	354	-0.05(-2.70%)
Aug 14, 2003	1.876	1.876	1.876	1.876	0	+0.00(+0.00%)
Aug 13, 2003	1.876	1.877	1.775	1.876	12,542	-0.03(-1.77%)
Aug 12, 2003	1.902	1.910	1.859	1.910	4,851	-0.03(-1.74%)
Aug 11, 2003	1.868	1.944	1.868	1.944	1,538	+0.11(+5.99%)
Aug 08, 2003	1.902	1.995	1.834	1.834	4,614	-0.11(-5.65%)
Aug 07, 2003	1.944	1.944	1.944	1.944	118	+0.12(+6.48%)
Aug 06, 2003	1.825	1.825	1.825	1.825	0	+0.00(+0.00%)
Aug 05, 2003	1.978	2.316	1.825	1.825	18,340	-0.08(-4.00%)
Aug 04, 2003	1.825	1.902	1.825	1.902	2,484	-0.03(-1.32%)
Aug 01, 2003	1.902	1.978	1.902	1.927	2,721	+0.03(+1.33%)
Jul 31, 2003	1.902	1.952	1.902	1.902	8,400	+0.00(+0.00%)
Jul 30, 2003	1.902	1.902	1.902	1.902	473	-0.01(-0.44%)
Jul 29, 2003	1.910	1.910	1.910	1.910	473	-0.01(-0.44%)
Jul 28, 2003	1.995	1.995	1.910	1.918	24,256	-0.09(-4.62%)
Jul 25, 2003	2.011	2.011	2.011	2.011	354	-0.01(-0.42%)
Jul 24, 2003	2.045	2.045	2.020	2.020	36,562	+0.00(+0.00%)
Jul 23, 2003	2.020	2.037	2.020	2.020	50,997	-0.02(-0.83%)
Jul 22, 2003	1.986	2.045	1.986	2.037	9,347	+0.04(+2.12%)
Jul 21, 2003	2.027	2.027	1.995	1.995	5,679	-0.03(-1.26%)
Jul 18, 2003	2.020	2.020	2.020	2.020	1,538	+0.02(+1.23%)
Jul 17, 2003	1.995	1.995	1.995	1.995	0	+0.00(+0.00%)
Jul 16, 2003	1.995	2.020	1.995	1.995	3,076	+0.00(+0.04%)
Jul 15, 2003	2.028	2.028	1.995	1.995	16,920	-0.03(-1.26%)
Jul 14, 2003	2.020	2.020	2.020	2.020	2,484	+0.03(+1.27%)
Jul 11, 2003	1.995	1.995	1.995	1.995	1,419	-0.03(-1.67%)
Jul 10, 2003	1.978	2.028	1.978	2.028	1,774	-0.02(-0.83%)
Jul 09, 2003	2.071	2.071	1.918	2.045	10,649	+0.08(+3.86%)
Jul 08, 2003	1.977	1.986	1.935	1.969	12,305	-0.02(-0.85%)
Jul 07, 2003	1.952	1.986	1.944	1.986	6,507	+0.03(+1.29%)
Jul 03, 2003	2.138	2.138	1.961	1.961	2,366	-0.01(-0.51%)
Jul 02, 2003	2.011	2.096	1.944	1.971	9,820	+0.03(+1.39%)
Jul 01, 2003	1.944	2.062	1.944	1.944	6,152	-0.01(-0.43%)
Jun 30, 2003	1.986	1.952	1.918	1.952	2,011	-0.03(-1.70%)
Jun 27, 2003	2.121	2.121	1.918	1.986	16,920	-0.17(-7.88%)
Jun 26, 2003	2.409	2.409	2.131	2.156	2,603	+0.03(+1.23%)
Jun 25, 2003	2.324	2.349	2.130	2.130	8,046	-0.20(-8.70%)
Jun 24, 2003	2.341	2.341	2.331	2.333	4,141	-0.03(-1.43%)
Jun 23, 2003	2.383	2.426	2.333	2.366	16,801	-0.08(-3.11%)
Jun 20, 2003	2.442	2.442	2.442	2.442	1,183	+0.03(+1.40%)
Jun 19, 2003	2.569	2.569	2.375	2.409	23,901	-0.05(-2.06%)
Jun 18, 2003	2.561	2.561	2.459	2.459	4,259	-0.09(-3.64%)
Jun 17, 2003	2.637	2.637	2.527	2.552	40,940	-0.07(-2.58%)
Jun 16, 2003	2.620	2.628	2.527	2.620	26,386	-0.01(-0.32%)
Jun 13, 2003	2.662	2.662	2.603	2.628	35,023	-0.01(-0.32%)
Jun 12, 2003	2.535	2.637	2.197	2.637	38,573	+0.11(+4.35%)
Jun 11, 2003	2.417	2.535	2.417	2.527	36,680	+0.08(+3.10%)
Jun 10, 2003	2.451	2.510	2.451	2.451	21,889	+0.00(+0.00%)
Jun 09, 2003	2.451	2.451	2.451	2.451	5,561	+0.00(+0.00%)
Jun 06, 2003	2.451	2.485	2.451	2.451	8,164	-0.03(-1.02%)
Jun 05, 2003	2.409	2.476	2.324	2.476	22,599	+0.07(+2.81%)
Jun 04, 2003	2.324	2.409	2.324	2.409	15,618	+0.00(+0.00%)
Jun 03, 2003	2.375	2.620	2.366	2.409	18,931	+0.04(+1.79%)
Jun 02, 2003	2.366	2.400	2.366	2.366	5,442	+0.00(+0.00%)
May 30, 2003	2.349	2.519	2.282	2.366	24,966	+0.00(+0.00%)
May 29, 2003	2.366	2.442	2.223	2.366	18,576	+0.04(+1.82%)
May 28, 2003	2.324	2.324	2.147	2.324	13,725	+0.05(+2.08%)
May 27, 2003	1.893	2.409	1.893	2.277	62,120	+0.43(+23.58%)
May 23, 2003	1.893	1.944	1.817	1.842	31,119	+0.01(+0.46%)
May 22, 2003	1.513	1.935	1.513	1.834	98,682	+0.39(+26.97%)
May 21, 2003	1.504	1.504	1.444	1.444	946	-0.03(-2.34%)
May 20, 2003	1.462	1.479	1.462	1.479	44,134	+0.02(+1.16%)
May 19, 2003	1.462	1.462	1.462	1.462	0	+0.00(+0.00%)
May 16, 2003	1.462	1.462	1.462	1.462	0	+0.00(+0.00%)
May 15, 2003	1.462	1.462	1.462	1.462	0	+0.00(+0.00%)
May 14, 2003	1.454	1.471	1.454	1.462	473	+0.02(+1.17%)
May 13, 2003	1.445	1.445	1.445	1.445	0	+0.00(+0.00%)
May 12, 2003	1.445	1.445	1.445	1.445	354	+0.00(+0.00%)
May 09, 2003	1.445	1.445	1.445	1.445	591	-0.05(-3.39%)
May 08, 2003	1.403	1.496	1.403	1.496	3,076	-0.01(-0.56%)
May 07, 2003	1.403	1.504	1.403	1.504	7,099	+0.10(+7.23%)
May 06, 2003	1.378	1.403	1.318	1.403	10,175	+0.03(+1.84%)
May 05, 2003	1.378	1.378	1.378	1.378	118	-0.07(-4.68%)
May 02, 2003	1.285	1.445	1.285	1.445	4,023	+0.11(+8.23%)
May 01, 2003	1.335	1.335	1.335	1.335	5,679	+0.06(+4.64%)
Apr 30, 2003	1.276	1.276	1.276	1.276	828	+0.05(+4.14%)
Apr 29, 2003	1.225	1.225	1.225	1.225	0	+0.00(+0.00%)
Apr 28, 2003	1.276	1.276	1.225	1.225	5,561	-0.05(-3.97%)
Apr 25, 2003	1.268	1.276	1.268	1.276	2,248	-0.01(-0.66%)
Apr 24, 2003	1.285	1.285	1.285	1.285	0	+0.00(+0.00%)
Apr 23, 2003	1.268	1.285	1.268	1.285	2,129	-0.04(-3.18%)
Apr 22, 2003	1.327	1.327	1.268	1.327	4,851	-0.01(-0.44%)
Apr 21, 2003	1.333	1.333	1.333	1.333	118	-0.04(-3.25%)
Apr 17, 2003	1.378	1.378	1.378	1.378	591	+0.04(+3.16%)
Apr 16, 2003	1.335	1.335	1.335	1.335	591	+0.06(+4.64%)
Apr 15, 2003	1.276	1.276	1.276	1.276	0	+0.00(+0.00%)
Apr 14, 2003	1.276	1.276	1.276	1.276	591	-0.03(-2.58%)
Apr 11, 2003	1.310	1.310	1.310	1.310	0	+0.00(+0.00%)
Apr 10, 2003	1.310	1.310	1.310	1.310	2,366	+0.01(+0.65%)
Apr 09, 2003	1.302	1.302	1.302	1.302	591	-0.08(-5.52%)
Apr 08, 2003	1.378	1.378	1.378	1.378	0	+0.00(+0.00%)
Apr 07, 2003	1.378	1.378	1.378	1.378	1,183	+0.13(+10.14%)
Apr 04, 2003	1.251	1.251	1.251	1.251	709	-0.03(-1.99%)
Apr 03, 2003	1.242	1.276	1.242	1.276	10,057	+0.03(+2.03%)
Apr 02, 2003	1.251	1.251	1.251	1.251	236	-0.14(-10.30%)
Apr 01, 2003	1.302	1.394	1.183	1.394	2,721	+0.03(+1.85%)
Mar 31, 2003	1.369	1.369	1.369	1.369	0	+0.00(+0.00%)
Mar 28, 2003	1.369	1.369	1.369	1.369	354	+0.07(+5.19%)
Mar 27, 2003	1.302	1.302	1.302	1.302	473	-0.02(-1.28%)
Mar 26, 2003	1.318	1.318	1.318	1.318	354	-0.07(-4.88%)
Mar 25, 2003	1.386	1.386	1.386	1.386	94,659	+0.08(+5.81%)
Mar 24, 2003	1.411	1.411	1.293	1.310	8,755	-0.04(-3.13%)
Mar 21, 2003	1.352	1.352	1.352	1.352	0	+0.00(+0.00%)
Mar 20, 2003	1.394	1.394	1.352	1.352	1,183	+0.00(+0.00%)
Mar 19, 2003	1.310	1.352	1.310	1.352	2,484	+0.13(+10.34%)
Mar 18, 2003	1.225	1.225	1.225	1.225	0	+0.00(+0.00%)
Mar 17, 2003	1.225	1.225	1.225	1.225	0	+0.00(+0.00%)
Mar 14, 2003	1.225	1.225	1.225	1.225	946	+0.00(+0.00%)
Mar 13, 2003	1.251	1.251	1.225	1.225	2,366	-0.06(-4.61%)
Mar 12, 2003	1.285	1.285	1.285	1.285	0	+0.00(+0.00%)
Mar 11, 2003	1.285	1.285	1.285	1.285	473	-0.01(-0.65%)
Mar 07, 2003	1.285	1.293	1.285	1.293	1,893	+0.11(+9.29%)
Mar 06, 2003	1.225	1.225	1.183	1.183	1,774	-0.04(-3.45%)
Mar 05, 2003	1.225	1.225	1.225	1.225	0	+0.00(+0.00%)
Mar 04, 2003	1.225	1.225	1.225	1.225	0	+0.00(+0.00%)
Mar 03, 2003	1.225	1.225	1.225	1.225	0	+0.00(+0.00%)
Feb 28, 2003	1.225	1.225	1.225	1.225	473	-0.04(-3.33%)
Feb 27, 2003	1.268	1.268	1.268	1.268	0	+0.00(+0.00%)
Feb 26, 2003	1.276	1.276	1.259	1.268	24,611	-0.10(-7.41%)
Feb 25, 2003	1.369	1.369	1.369	1.369	0	+0.00(+0.00%)
Feb 24, 2003	1.369	1.369	1.369	1.369	0	+0.00(+0.00%)
Feb 21, 2003	1.369	1.369	1.369	1.369	0	+0.00(+0.00%)
Feb 20, 2003	1.369	1.369	1.183	1.369	4,141	+0.04(+3.05%)
Feb 19, 2003	1.329	1.329	1.329	1.329	0	+0.00(+0.00%)
Feb 18, 2003	1.329	1.329	1.329	1.329	0	+0.00(+0.00%)
Feb 14, 2003	1.329	1.329	1.329	1.329	0	+0.00(+0.00%)
Feb 13, 2003	1.329	1.329	1.329	1.329	118	+0.01(+0.77%)
Feb 12, 2003	1.318	1.318	1.318	1.318	0	+0.00(+0.00%)
Feb 11, 2003	1.327	1.327	1.318	1.318	473	-0.08(-6.02%)
Feb 10, 2003	1.403	1.403	1.403	1.403	0	+0.00(+0.00%)
Feb 07, 2003	1.403	1.403	1.403	1.403	0	+0.00(+0.00%)
Feb 06, 2003	1.403	1.403	1.403	1.403	0	+0.00(+0.00%)
Feb 05, 2003	1.403	1.403	1.403	1.403	0	+0.00(+0.00%)
Feb 03, 2003	1.344	1.403	1.310	1.403	4,614	+0.07(+5.06%)
Jan 30, 2003	1.335	1.335	1.335	1.335	0	+0.00(+0.32%)
Jan 28, 2003	1.326	1.331	1.326	1.331	1,893	-0.03(-2.17%)
Jan 27, 2003	1.454	1.462	1.310	1.361	5,561	-0.10(-6.94%)
Jan 24, 2003	1.462	1.462	1.462	1.462	709	-0.04(-2.81%)
Jan 23, 2003	1.504	1.504	1.504	1.504	591	+0.19(+14.84%)
Jan 22, 2003	1.310	1.310	1.310	1.310	0	+0.00(+0.00%)
Jan 21, 2003	1.335	1.335	1.310	1.310	354	-0.06(-4.32%)
Jan 17, 2003	1.369	1.369	1.369	1.369	591	-0.19(-11.96%)
Jan 16, 2003	1.318	1.707	1.318	1.555	4,614	+0.46(+41.54%)
Jan 15, 2003	1.099	1.099	1.099	1.099	704,026	-0.23(-17.20%)
Jan 14, 2003	1.327	1.327	1.327	1.327	0	+0.00(+0.00%)
Jan 13, 2003	1.327	1.327	1.327	1.327	946	-0.03(-2.42%)
Jan 10, 2003	1.318	1.360	1.149	1.360	2,839	-0.14(-9.10%)
Jan 09, 2003	1.538	1.538	1.487	1.496	5,324	+0.06(+4.42%)
Jan 08, 2003	1.538	1.538	1.433	1.433	2,366	-0.12(-7.88%)
Jan 07, 2003	1.335	1.555	1.335	1.555	1,893	+0.20(+14.64%)
Jan 06, 2003	1.318	1.360	1.318	1.356	2,248	-0.00(-0.31%)
Jan 03, 2003	1.335	1.361	1.335	1.361	2,129	+0.00(+0.00%)
Jan 02, 2003	1.318	1.361	1.318	1.361	4,141	+0.03(+1.90%)
Dec 31, 2002	1.335	1.352	1.327	1.335	2,129	+0.02(+1.28%)
Dec 30, 2002	1.335	1.335	1.318	1.318	6,034	+0.00(+0.00%)
Dec 27, 2002	1.251	1.386	1.251	1.318	4,851	+0.01(+0.65%)
Dec 26, 2002	1.344	1.344	1.310	1.310	2,366	-0.04(-3.13%)
Dec 24, 2002	1.352	1.352	1.352	1.352	6,034	+0.00(+0.00%)
Dec 23, 2002	1.352	1.352	1.352	1.352	709	-0.02(-1.54%)
Dec 20, 2002	1.352	1.378	1.352	1.373	4,023	+0.02(+1.56%)
Dec 19, 2002	1.386	1.386	1.352	1.352	6,626	-0.00(-0.06%)
Dec 18, 2002	1.353	1.353	1.353	1.353	354	+0.00(+0.06%)
Dec 17, 2002	1.369	1.369	1.352	1.352	8,282	+0.00(+0.00%)
Dec 16, 2002	1.352	1.352	1.352	1.352	236	+0.00(+0.00%)
Dec 13, 2002	1.352	1.716	1.352	1.352	9,110	-0.08(-5.33%)
Dec 12, 2002	1.428	1.428	1.428	1.428	0	+0.00(+0.00%)
Dec 11, 2002	1.361	1.428	1.318	1.428	32,775	+0.07(+4.97%)
Dec 10, 2002	1.445	1.445	1.361	1.361	2,721	-0.03(-1.83%)
Dec 09, 2002	1.479	1.479	1.344	1.386	5,679	-0.10(-6.82%)
Dec 06, 2002	1.487	1.487	1.487	1.487	236	-0.02(-1.07%)
Dec 05, 2002	1.504	1.504	1.504	1.504	0	+0.00(+0.00%)
Dec 04, 2002	1.504	1.504	1.504	1.504	0	+0.00(+0.00%)
Dec 03, 2002	1.504	1.504	1.504	1.504	0	+0.00(+0.00%)
Dec 02, 2002	1.521	1.521	1.466	1.504	12,069	-0.02(-1.17%)
Nov 29, 2002	1.521	1.521	1.521	1.521	2,248	+0.08(+5.88%)
Nov 27, 2002	1.437	1.437	1.437	1.437	118	+0.04(+2.97%)
Nov 26, 2002	1.437	1.437	1.395	1.395	709	-0.02(-1.73%)
Nov 25, 2002	1.394	1.420	1.361	1.420	2,721	-0.10(-6.67%)
Nov 22, 2002	1.521	1.521	1.521	1.521	0	+0.00(+0.00%)
Nov 21, 2002	1.398	1.521	1.398	1.521	1,064	+0.08(+5.26%)
Nov 20, 2002	1.445	1.445	1.445	1.445	0	+0.00(+0.00%)
Nov 19, 2002	1.445	1.445	1.445	1.445	1,183	-0.07(-4.73%)
Nov 18, 2002	1.564	1.564	1.517	1.517	236	+0.07(+4.97%)
Nov 15, 2002	1.445	1.445	1.445	1.445	118	+0.03(+1.79%)
Nov 14, 2002	1.420	1.420	1.420	1.420	473	-0.02(-1.18%)
Nov 13, 2002	1.377	1.437	1.377	1.437	2,011	+0.05(+3.66%)
Nov 12, 2002	1.386	1.386	1.386	1.386	0	+0.00(+0.00%)
Nov 11, 2002	1.302	1.394	1.302	1.386	9,465	+0.03(+2.50%)
Nov 08, 2002	1.335	1.352	1.335	1.352	2,366	+0.00(+0.00%)
Nov 07, 2002	1.352	1.352	1.352	1.352	2,366	-0.01(-0.62%)
Nov 06, 2002	1.572	1.572	1.361	1.361	3,313	-0.08(-5.85%)
Nov 05, 2002	1.327	1.445	1.318	1.445	2,958	+0.07(+4.91%)
Nov 04, 2002	1.530	1.530	1.378	1.378	4,851	-0.02(-1.75%)
Nov 01, 2002	1.352	1.402	1.352	1.402	1,656	+0.09(+7.03%)
Oct 31, 2002	1.310	1.310	1.310	1.310	0	+0.00(+0.00%)
Oct 30, 2002	1.310	1.310	1.310	1.310	0	+0.00(+0.00%)
Oct 29, 2002	1.310	1.310	1.310	1.310	0	-0.01(-0.64%)
Oct 28, 2002	1.318	1.318	1.318	1.318	1,301	+0.01(+0.65%)
Oct 25, 2002	1.310	1.310	1.310	1.310	0	+0.00(+0.00%)
Oct 24, 2002	1.310	1.310	1.310	1.310	118	+0.00(+0.00%)
Oct 23, 2002	1.310	1.310	1.302	1.310	6,862	+0.00(+0.00%)
Oct 22, 2002	1.310	1.310	1.310	1.310	0	+0.00(+0.00%)
Oct 21, 2002	1.310	1.310	1.310	1.310	6,389	+0.00(+0.00%)
Oct 18, 2002	1.318	1.318	1.310	1.310	1,893	+0.03(+2.65%)
Oct 17, 2002	1.276	1.276	1.276	1.276	0	+0.00(+0.00%)
Oct 16, 2002	1.276	1.276	1.276	1.276	1,893	+0.01(+0.67%)
Oct 15, 2002	1.268	1.268	1.268	1.268	118	+0.04(+3.45%)
Oct 14, 2002	1.276	1.276	1.225	1.225	47,329	-0.05(-3.97%)
Oct 11, 2002	1.344	1.352	1.268	1.276	6,034	+0.00(+0.00%)
Oct 10, 2002	1.269	1.276	1.268	1.276	1,538	+0.03(+2.72%)
Oct 09, 2002	1.251	1.251	1.242	1.242	7,691	-0.04(-3.29%)
Oct 08, 2002	1.352	1.352	1.285	1.285	4,732	-0.03(-1.97%)
Oct 07, 2002	1.310	1.310	1.310	1.310	1,183	-0.04(-3.09%)
Oct 04, 2002	1.352	1.352	1.352	1.352	118	-0.03(-2.38%)
Oct 03, 2002	1.462	1.462	1.217	1.385	13,370	-0.11(-7.40%)
Oct 02, 2002	1.521	1.521	1.496	1.496	709	-0.03(-1.69%)
Oct 01, 2002	1.522	1.522	1.522	1.522	0	+0.00(+0.00%)
Sep 30, 2002	1.572	1.572	1.522	1.522	3,549	-0.07(-4.22%)
Sep 27, 2002	1.572	1.589	1.572	1.589	1,419	+0.02(+1.05%)
Sep 26, 2002	1.572	1.572	1.572	1.572	1,183	-0.03(-2.09%)
Sep 25, 2002	1.489	1.630	1.489	1.606	18,340	+0.19(+13.10%)
Sep 24, 2002	1.521	1.521	1.310	1.420	3,549	-0.10(-6.67%)
Sep 23, 2002	1.573	1.582	1.521	1.521	7,454	-0.05(-3.25%)
Sep 20, 2002	1.572	1.572	1.572	1.572	1,183	-0.01(-0.52%)
Sep 19, 2002	1.183	1.581	1.183	1.581	214,876	-0.03(-1.57%)
Sep 18, 2002	1.597	1.606	1.597	1.606	12,542	+0.02(+1.51%)
Sep 17, 2002	1.580	1.582	1.580	1.582	3,549	+0.01(+0.63%)
Sep 16, 2002	1.572	1.572	1.572	1.572	0	+0.00(+0.00%)
Sep 13, 2002	1.572	1.572	1.572	1.572	1,064	+0.03(+2.20%)
Sep 12, 2002	1.538	1.538	1.538	1.538	0	+0.00(+0.00%)
Sep 11, 2002	1.772	1.775	1.538	1.538	1,301	-0.07(-4.21%)
Sep 10, 2002	1.606	1.606	1.606	1.606	118	+0.00(+0.00%)
Sep 09, 2002	1.648	1.648	1.606	1.606	7,217	-0.17(-9.52%)
Sep 06, 2002	1.773	1.775	1.773	1.775	946	+0.08(+5.00%)
Sep 05, 2002	1.690	1.690	1.690	1.690	0	+0.00(+0.00%)
Sep 04, 2002	1.690	1.690	1.690	1.690	118	-0.08(-4.76%)

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.