Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	3.010	3.400	3.010	3.310	367,700	+0.31(+10.33%)
Mar 28, 2003	2.811	3.060	2.750	3.000	185,100	+0.11(+3.81%)
Mar 27, 2003	3.050	3.100	2.840	2.890	48,500	-0.07(-2.36%)
Mar 26, 2003	2.960	2.971	2.910	2.960	24,756	+0.01(+0.34%)
Mar 25, 2003	3.160	3.160	2.950	2.950	28,400	+0.00(+0.00%)
Mar 24, 2003	3.130	3.180	2.920	2.950	45,800	-0.10(-3.28%)
Mar 21, 2003	3.110	3.170	2.951	3.050	43,400	+0.14(+4.81%)
Mar 20, 2003	2.900	3.000	2.860	2.910	74,100	+0.00(+0.00%)
Mar 19, 2003	3.000	3.060	2.810	2.910	59,600	-0.09(-3.00%)
Mar 18, 2003	2.990	3.110	2.910	3.000	109,946	+0.01(+0.30%)
Mar 17, 2003	2.990	3.010	2.820	2.991	26,800	+0.08(+2.78%)
Mar 14, 2003	2.850	2.950	2.850	2.910	34,200	+0.09(+3.19%)
Mar 13, 2003	2.650	2.840	2.620	2.820	24,800	+0.18(+6.82%)
Mar 12, 2003	2.480	2.640	2.470	2.640	41,500	+0.16(+6.45%)
Mar 11, 2003	2.600	2.650	2.480	2.480	38,700	-0.12(-4.62%)
Mar 10, 2003	2.840	2.840	2.600	2.600	50,600	-0.10(-3.70%)
Mar 07, 2003	2.840	2.840	2.650	2.700	30,300	-0.14(-4.93%)
Mar 06, 2003	2.840	2.840	2.650	2.840	90,000	+0.04(+1.43%)
Mar 05, 2003	2.940	2.940	2.610	2.800	44,500	-0.11(-3.78%)
Mar 04, 2003	2.860	2.950	2.800	2.910	37,700	+0.02(+0.69%)
Mar 03, 2003	2.940	2.960	2.830	2.890	64,700	-0.11(-3.67%)
Feb 28, 2003	3.050	3.050	2.790	3.000	140,000	-0.05(-1.64%)
Feb 27, 2003	2.930	3.050	2.920	3.050	16,400	+0.05(+1.67%)
Feb 26, 2003	2.850	3.000	2.850	3.000	23,500	+0.05(+1.69%)
Feb 25, 2003	2.930	2.950	2.810	2.950	37,800	-0.05(-1.67%)
Feb 24, 2003	2.900	3.150	2.900	3.000	13,900	+0.05(+1.73%)
Feb 21, 2003	3.030	3.050	2.900	2.949	4,100	-0.10(-3.31%)
Feb 20, 2003	3.010	3.060	2.980	3.050	14,000	-0.04(-1.33%)
Feb 19, 2003	3.140	3.250	3.010	3.091	12,400	-0.22(-6.62%)
Feb 18, 2003	3.060	3.350	3.050	3.310	28,600	+0.30(+9.97%)
Feb 14, 2003	2.750	3.060	2.750	3.010	27,200	+0.21(+7.50%)
Feb 13, 2003	2.700	2.800	2.700	2.800	19,800	+0.05(+1.82%)
Feb 12, 2003	2.800	2.800	2.650	2.750	31,000	-0.04(-1.43%)
Feb 11, 2003	2.720	2.790	2.630	2.790	62,100	+0.06(+2.20%)
Feb 10, 2003	2.500	2.730	2.500	2.730	17,100	+0.13(+5.00%)
Feb 07, 2003	2.450	2.740	2.410	2.600	23,800	-0.10(-3.70%)
Feb 06, 2003	2.590	2.800	2.500	2.700	27,100	+0.23(+9.31%)
Feb 05, 2003	2.550	2.650	2.450	2.470	865,000	-0.08(-3.14%)
Feb 04, 2003	2.500	2.550	2.500	2.550	107,200	+0.02(+0.79%)
Feb 03, 2003	2.500	2.550	2.500	2.530	25,200	+0.01(+0.40%)
Jan 31, 2003	2.550	2.700	2.500	2.520	63,900	-0.07(-2.70%)
Jan 30, 2003	2.560	2.850	2.570	2.590	48,500	+0.01(+0.58%)
Jan 29, 2003	2.520	2.600	2.520	2.575	54,500	+0.06(+2.18%)
Jan 28, 2003	3.000	3.000	2.480	2.520	46,900	-0.27(-9.68%)
Jan 27, 2003	2.850	3.000	2.740	2.790	19,400	-0.21(-7.00%)
Jan 24, 2003	2.930	3.000	2.790	3.000	53,600	+0.06(+2.04%)
Jan 23, 2003	3.000	3.200	2.810	2.940	37,700	+0.02(+0.68%)
Jan 22, 2003	2.900	3.050	2.870	2.920	65,700	+0.07(+2.46%)
Jan 21, 2003	2.840	2.850	2.820	2.850	19,000	+0.02(+0.71%)
Jan 17, 2003	2.840	2.880	2.800	2.830	15,500	+0.01(+0.35%)
Jan 16, 2003	2.860	2.920	2.800	2.820	21,000	-0.03(-1.05%)
Jan 15, 2003	2.950	2.950	2.850	2.850	1,177,600	-0.10(-3.36%)
Jan 14, 2003	3.010	3.010	2.800	2.949	49,600	-0.00(-0.03%)
Jan 13, 2003	3.020	3.020	2.910	2.950	18,200	+0.03(+1.03%)
Jan 10, 2003	2.970	2.970	2.900	2.920	19,300	-0.09(-2.99%)
Jan 09, 2003	3.100	3.110	2.660	3.010	37,500	+0.17(+5.99%)
Jan 08, 2003	2.960	3.100	2.760	2.840	74,000	-0.07(-2.41%)
Jan 07, 2003	2.950	3.000	2.810	2.910	48,100	-0.04(-1.32%)
Jan 06, 2003	2.800	2.950	2.800	2.949	2,300	+0.19(+6.85%)
Jan 03, 2003	2.920	3.000	2.700	2.760	20,600	-0.24(-8.00%)
Jan 02, 2003	2.730	3.000	2.650	3.000	11,700	+0.35(+13.21%)
Dec 31, 2002	2.860	3.000	2.620	2.650	590,400	-0.28(-9.56%)
Dec 30, 2002	3.110	3.130	2.860	2.930	121,800	-0.17(-5.48%)
Dec 27, 2002	3.000	3.150	3.000	3.100	14,700	+0.00(+0.00%)
Dec 26, 2002	3.000	3.150	3.000	3.100	36,500	+0.15(+5.08%)
Dec 24, 2002	3.250	3.250	2.950	2.950	6,100	-0.23(-7.23%)
Dec 23, 2002	3.150	3.200	2.950	3.180	59,400	+0.15(+4.95%)
Dec 20, 2002	3.150	3.150	2.950	3.030	73,100	-0.12(-3.81%)
Dec 19, 2002	3.130	3.150	3.050	3.150	32,300	+0.05(+1.58%)
Dec 18, 2002	3.250	3.250	3.030	3.101	50,300	-0.11(-3.43%)
Dec 17, 2002	3.240	3.240	3.040	3.211	101,800	+0.01(+0.34%)
Dec 16, 2002	3.300	3.320	3.180	3.200	59,300	-0.10(-3.03%)
Dec 13, 2002	3.380	3.380	3.250	3.300	60,600	-0.03(-0.90%)
Dec 12, 2002	3.230	3.330	3.110	3.330	239,400	+0.24(+7.77%)
Dec 11, 2002	3.010	3.230	3.010	3.090	17,700	+0.09(+3.00%)
Dec 10, 2002	3.010	3.170	3.000	3.000	16,800	+0.04(+1.35%)
Dec 09, 2002	3.440	3.440	2.950	2.960	55,800	-0.44(-12.94%)
Dec 06, 2002	3.300	3.490	3.170	3.400	28,200	+0.21(+6.58%)
Dec 05, 2002	2.970	3.500	2.970	3.190	17,100	+0.18(+5.98%)
Dec 04, 2002	3.360	3.360	3.000	3.010	44,000	-0.34(-10.15%)
Dec 03, 2002	3.410	3.510	3.350	3.350	19,700	-0.01(-0.30%)
Dec 02, 2002	3.210	3.610	3.209	3.360	20,400	+0.16(+5.00%)
Nov 29, 2002	3.420	3.420	3.090	3.200	16,200	-0.09(-2.74%)
Nov 27, 2002	3.760	3.780	3.110	3.290	44,200	-0.49(-12.96%)
Nov 26, 2002	3.620	3.850	3.570	3.780	79,500	+0.18(+5.00%)
Nov 25, 2002	3.040	3.720	3.000	3.600	63,200	+0.60(+20.00%)
Nov 22, 2002	3.000	3.090	2.910	3.000	19,200	-0.06(-1.96%)
Nov 21, 2002	3.150	3.150	2.920	3.060	29,300	+0.06(+2.00%)
Nov 20, 2002	3.000	3.150	2.780	3.000	45,500	+0.18(+6.38%)
Nov 19, 2002	2.800	3.190	2.650	2.820	79,800	+0.18(+6.82%)
Nov 18, 2002	2.530	2.750	2.400	2.640	973,100	+0.35(+15.28%)
Nov 15, 2002	2.521	2.550	2.290	2.290	21,400	-0.21(-8.40%)
Nov 14, 2002	2.720	2.800	2.400	2.500	63,800	+0.03(+1.21%)
Nov 13, 2002	2.530	2.640	2.410	2.470	23,000	-0.08(-3.14%)
Nov 12, 2002	2.080	2.740	2.080	2.550	125,400	+0.39(+18.06%)
Nov 11, 2002	2.120	2.300	2.120	2.160	5,400	-0.09(-4.00%)
Nov 08, 2002	2.230	2.250	2.100	2.250	8,700	+0.00(+0.00%)
Nov 07, 2002	2.400	2.500	2.250	2.250	24,500	-0.35(-13.46%)
Nov 06, 2002	2.800	2.800	2.356	2.600	31,000	-0.15(-5.45%)
Nov 05, 2002	2.900	2.900	2.300	2.750	175,500	-0.04(-1.43%)
Nov 04, 2002	2.550	3.050	2.350	2.790	124,500	+0.19(+7.31%)
Nov 01, 2002	3.030	3.090	2.500	2.600	28,100	-0.40(-13.33%)
Oct 31, 2002	2.990	3.540	2.950	3.000	206,380	+0.01(+0.33%)
Oct 30, 2002	2.390	3.090	2.240	2.990	171,630	+0.50(+20.08%)
Oct 29, 2002	2.120	2.490	1.920	2.490	71,616	+0.60(+31.75%)
Oct 28, 2002	1.860	2.250	1.820	1.890	179,100	+0.04(+2.11%)
Oct 25, 2002	1.800	1.900	1.440	1.851	319,100	+0.05(+2.83%)
Oct 24, 2002	1.830	1.900	1.770	1.800	58,600	-0.02(-1.10%)
Oct 23, 2002	1.820	1.900	1.650	1.820	56,700	+0.13(+7.69%)
Oct 22, 2002	1.770	1.850	1.670	1.690	94,900	-0.06(-3.43%)
Oct 21, 2002	1.650	1.750	1.550	1.750	53,858	+0.11(+6.71%)
Oct 18, 2002	1.650	1.650	1.500	1.640	92,800	+0.04(+2.50%)
Oct 17, 2002	1.410	1.600	1.290	1.600	68,700	+0.20(+14.29%)
Oct 16, 2002	1.550	1.600	1.300	1.400	122,800	-0.15(-9.68%)
Oct 15, 2002	1.670	1.790	1.500	1.550	79,900	-0.19(-10.92%)
Oct 14, 2002	1.800	1.840	1.640	1.740	4,230,000	-0.06(-3.33%)
Oct 11, 2002	1.900	1.990	1.800	1.800	57,978	-0.10(-5.26%)
Oct 10, 2002	1.790	1.910	1.750	1.900	78,847	+0.16(+9.20%)
Oct 09, 2002	1.750	1.990	1.500	1.740	152,120	+0.34(+24.29%)
Oct 08, 2002	2.730	2.750	1.380	1.400	549,600	-3.79(-73.03%)
Oct 03, 2002	5.200	5.200	4.940	5.190	37,600	+0.05(+0.97%)
Oct 02, 2002	5.490	5.490	5.040	5.140	49,600	-0.22(-4.10%)
Oct 01, 2002	5.830	5.900	5.290	5.360	39,400	-0.48(-8.22%)
Sep 30, 2002	6.009	6.010	5.600	5.840	30,200	-0.16(-2.67%)
Sep 27, 2002	5.890	6.070	5.750	6.000	77,900	+0.10(+1.69%)
Sep 26, 2002	6.050	6.139	5.860	5.900	17,900	-0.15(-2.48%)
Sep 25, 2002	5.870	6.120	5.800	6.050	39,700	+0.20(+3.42%)
Sep 24, 2002	5.620	5.930	5.550	5.850	4,090,000	+0.00(+0.00%)
Sep 23, 2002	5.890	5.950	5.710	5.850	3,600	-0.10(-1.68%)
Sep 20, 2002	5.800	6.010	5.800	5.950	68,600	+0.20(+3.48%)
Sep 19, 2002	6.050	6.051	5.640	5.750	47,900	-0.25(-4.17%)
Sep 18, 2002	6.080	6.100	6.000	6.000	24,200	-0.04(-0.66%)
Sep 17, 2002	6.150	6.150	5.950	6.040	15,900	+0.01(+0.17%)
Sep 16, 2002	6.200	6.250	6.000	6.030	28,900	-0.14(-2.27%)
Sep 13, 2002	6.100	6.250	6.000	6.170	37,000	+0.12(+1.98%)
Sep 12, 2002	6.300	6.300	6.050	6.050	22,600	-0.10(-1.63%)
Sep 11, 2002	6.190	6.250	6.080	6.150	14,900	-0.02(-0.29%)
Sep 10, 2002	6.300	6.320	6.070	6.168	40,800	-0.08(-1.31%)
Sep 09, 2002	6.600	6.660	6.100	6.250	144,888	-0.35(-5.30%)
Sep 06, 2002	6.380	6.840	6.350	6.600	70,700	+0.36(+5.77%)
Sep 05, 2002	6.120	6.350	6.100	6.240	20,400	+0.14(+2.30%)
Sep 04, 2002	6.000	6.150	6.000	6.100	28,000	+0.20(+3.39%)
Sep 03, 2002	6.150	6.250	5.900	5.900	24,000	-0.30(-4.84%)
Aug 30, 2002	6.240	6.340	6.050	6.200	47,900	-0.05(-0.80%)
Aug 29, 2002	5.950	6.250	5.750	6.250	85,000	+0.20(+3.31%)
Aug 28, 2002	6.000	6.100	5.920	6.050	73,800	+0.05(+0.83%)
Aug 27, 2002	6.080	6.150	5.950	6.000	82,100	-0.09(-1.48%)
Aug 26, 2002	5.990	6.090	5.990	6.090	18,300	+0.10(+1.67%)
Aug 23, 2002	6.010	6.080	5.820	5.990	30,200	-0.09(-1.48%)
Aug 22, 2002	6.000	6.080	6.000	6.080	4,600	+0.00(+0.00%)
Aug 21, 2002	6.010	6.080	6.010	6.080	7,800	+0.07(+1.16%)
Aug 20, 2002	6.080	6.100	6.010	6.010	30,300	-0.05(-0.83%)
Aug 16, 2002	6.010	6.150	5.900	6.060	8,400	+0.06(+1.00%)
Aug 15, 2002	6.250	6.250	6.000	6.000	215,391	-0.20(-3.23%)
Aug 14, 2002	6.000	6.200	6.000	6.200	24,700	+0.20(+3.33%)
Aug 13, 2002	6.170	6.170	6.000	6.000	17,100	-0.10(-1.64%)
Aug 12, 2002	6.150	6.150	6.000	6.100	12,400	-0.23(-3.63%)
Aug 07, 2002	6.300	6.400	6.000	6.330	25,435	+0.12(+1.93%)
Aug 06, 2002	6.000	6.270	6.000	6.210	105,800	+0.21(+3.50%)
Aug 05, 2002	5.960	6.100	5.950	6.000	51,600	+0.05(+0.84%)
Aug 02, 2002	5.990	6.000	5.800	5.950	61,400	-0.05(-0.83%)
Aug 01, 2002	6.000	6.000	5.660	6.000	34,100	+0.35(+6.19%)
Jul 31, 2002	6.200	6.300	5.650	5.650	253,100	-0.54(-8.72%)
Jul 30, 2002	6.200	6.200	5.860	6.190	22,000	-0.01(-0.16%)
Jul 29, 2002	6.140	6.400	6.000	6.200	27,900	+0.06(+0.98%)
Jul 26, 2002	6.110	6.150	5.840	6.140	11,600	-0.10(-1.60%)
Jul 25, 2002	6.290	6.310	6.170	6.240	160,900	+0.04(+0.65%)
Jul 24, 2002	5.980	6.280	5.800	6.200	118,000	+0.21(+3.51%)
Jul 23, 2002	6.000	6.000	5.890	5.990	15,500	-0.06(-0.99%)
Jul 22, 2002	6.010	6.150	5.660	6.050	45,900	+0.05(+0.83%)
Jul 19, 2002	6.025	6.250	6.000	6.000	28,000	-0.23(-3.69%)
Jul 17, 2002	5.400	6.230	5.400	6.230	63,100	+0.23(+3.83%)
Jul 12, 2002	6.020	6.050	5.680	6.000	52,100	-0.02(-0.33%)
Jul 11, 2002	6.030	6.030	5.820	6.020	7,200	-0.01(-0.17%)
Jul 10, 2002	6.500	6.550	5.880	6.030	49,400	-0.46(-7.09%)
Jul 09, 2002	6.460	6.490	6.460	6.490	65,400	+0.03(+0.46%)
Jul 08, 2002	6.390	6.460	6.390	6.460	47,000	+0.07(+1.10%)
Jul 05, 2002	6.250	6.470	6.250	6.390	10,400	+0.26(+4.24%)
Jul 04, 2002	5.900	6.300	5.900	6.130	49,200	+0.00(+0.00%)
Jul 03, 2002	5.900	6.300	5.900	6.130	49,200	+0.12(+2.00%)
Jul 02, 2002	6.850	7.000	6.000	6.010	69,800	-0.43(-6.68%)
Jul 01, 2002	6.990	6.990	6.260	6.440	154,600	-0.31(-4.59%)
Jun 28, 2002	6.610	7.030	6.000	6.750	828,100	+0.05(+0.75%)
Jun 27, 2002	6.510	7.000	6.340	6.700	207,700	+0.20(+3.08%)
Jun 26, 2002	6.020	6.500	5.960	6.500	158,200	+0.42(+6.91%)
Jun 25, 2002	5.960	6.250	5.950	6.080	117,100	+0.08(+1.33%)
Jun 21, 2002	6.000	6.100	6.000	6.000	13,600	+0.03(+0.50%)
Jun 20, 2002	5.920	6.100	5.920	5.970	26,900	-0.20(-3.24%)
Jun 19, 2002	6.040	6.260	5.740	6.170	68,800	+0.12(+1.98%)
Jun 18, 2002	6.090	6.591	6.000	6.050	180,100	+0.00(+0.00%)
Jun 17, 2002	6.000	6.050	5.870	6.050	23,800	+0.05(+0.83%)
Jun 14, 2002	5.600	6.000	5.600	6.000	19,500	+0.44(+7.91%)
Jun 12, 2002	5.870	6.020	5.550	5.560	30,100	-0.30(-5.12%)
Jun 11, 2002	6.000	6.000	5.800	5.860	15,100	-0.06(-1.01%)
Jun 10, 2002	6.000	6.000	5.810	5.920	36,100	-0.08(-1.33%)
Jun 07, 2002	5.930	6.100	5.860	6.000	85,200	-0.10(-1.64%)
Jun 06, 2002	6.050	6.100	6.050	6.100	26,300	+0.05(+0.83%)
Jun 05, 2002	5.810	6.100	5.810	6.050	42,900	+0.00(+0.00%)
May 31, 2002	5.840	6.740	5.790	6.050	51,400	+0.96(+18.86%)
May 28, 2002	4.900	5.170	4.880	5.090	51,900	+0.52(+11.38%)
May 27, 2002	4.824	4.950	4.570	4.570	76,000	+0.00(+0.00%)
May 24, 2002	4.824	4.950	4.570	4.570	76,000	-0.14(-2.97%)
May 23, 2002	4.530	4.770	4.530	4.710	11,600	+0.04(+0.86%)
May 22, 2002	4.750	4.900	4.561	4.670	26,300	-0.11(-2.30%)
May 21, 2002	4.800	4.880	4.750	4.780	8,800	+0.01(+0.21%)
May 20, 2002	4.890	4.900	4.770	4.770	12,100	+0.01(+0.21%)
May 17, 2002	4.710	5.000	4.700	4.760	15,500	+0.04(+0.85%)
May 16, 2002	4.600	4.860	4.600	4.720	27,300	+0.14(+3.06%)
May 15, 2002	4.550	4.580	4.360	4.580	39,000	-0.09(-1.93%)
May 14, 2002	4.760	4.760	4.460	4.670	46,700	-0.13(-2.71%)
May 13, 2002	4.900	4.930	4.650	4.800	291,500	-0.10(-2.04%)
May 10, 2002	4.890	4.970	4.817	4.900	12,400	+0.00(+0.00%)
May 09, 2002	4.930	4.990	4.700	4.900	26,200	-0.20(-3.92%)
May 08, 2002	4.850	5.210	4.820	5.100	435,600	+0.15(+3.03%)
May 07, 2002	4.950	4.990	4.490	4.950	126,100	+0.00(+0.00%)
May 06, 2002	5.220	5.220	4.300	4.950	541,400	-0.05(-1.00%)
May 03, 2002	5.500	5.500	5.000	5.000	96,800	-0.45(-8.26%)
May 02, 2002	5.790	5.800	5.200	5.450	59,700	+0.30(+5.83%)
May 01, 2002	5.600	5.850	5.050	5.150	53,600	-0.47(-8.36%)
Apr 30, 2002	5.690	6.100	5.550	5.620	154,700	+0.12(+2.18%)
Apr 29, 2002	6.000	6.000	5.500	5.500	86,800	-0.30(-5.17%)
Apr 26, 2002	6.450	6.450	5.600	5.800	394,000	-1.45(-20.00%)
Apr 25, 2002	7.000	7.400	7.000	7.250	204,800	+0.25(+3.57%)
Apr 24, 2002	7.500	7.540	6.700	7.000	123,300	-0.15(-2.10%)
Apr 23, 2002	7.990	7.990	7.139	7.150	30,100	-0.69(-8.80%)
Apr 22, 2002	7.950	8.040	7.650	7.840	24,700	-0.08(-1.01%)
Apr 19, 2002	8.000	8.050	7.920	7.920	17,500	-0.18(-2.22%)
Apr 18, 2002	8.450	8.700	7.950	8.100	54,300	-0.30(-3.57%)
Apr 17, 2002	9.050	9.050	8.360	8.400	22,700	-0.65(-7.18%)
Apr 16, 2002	8.750	9.050	8.750	9.050	28,400	+0.39(+4.50%)
Apr 15, 2002	8.470	8.750	8.120	8.660	107,800	+0.37(+4.46%)
Apr 12, 2002	8.500	8.550	8.290	8.290	53,100	-0.16(-1.89%)
Apr 11, 2002	8.500	8.700	8.200	8.450	71,800	+0.01(+0.12%)
Apr 10, 2002	8.000	8.650	8.000	8.440	124,000	+0.44(+5.50%)
Apr 09, 2002	7.700	8.350	7.700	8.000	94,500	+0.10(+1.27%)
Apr 08, 2002	7.510	8.050	7.450	7.900	51,000	+0.30(+3.95%)
Apr 05, 2002	7.950	8.030	7.600	7.600	34,200	-0.35(-4.40%)
Apr 04, 2002	7.850	7.950	7.524	7.950	39,300	+0.01(+0.13%)
Apr 03, 2002	8.100	8.390	7.440	7.940	21,900	-0.16(-1.98%)
Apr 02, 2002	7.950	8.100	7.300	8.100	27,900	+0.25(+3.18%)

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.