Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.744	9.908	9.174	9.889	119,704	+0.28(+2.91%)
May 29, 2003	9.503	9.976	9.503	9.609	106,760	-0.12(-1.19%)
May 28, 2003	9.561	9.744	9.503	9.725	88,328	+0.29(+3.07%)
May 27, 2003	9.232	9.599	9.184	9.435	133,166	+0.19(+2.09%)
May 23, 2003	9.483	9.512	9.078	9.242	93,092	-0.31(-3.24%)
May 22, 2003	9.580	9.715	9.464	9.551	79,941	-0.01(-0.10%)
May 21, 2003	9.841	9.889	9.532	9.561	104,275	-0.32(-3.23%)
May 20, 2003	9.841	10.35	9.841	9.879	141,553	+0.05(+0.49%)
May 19, 2003	10.20	10.21	9.657	9.831	134,512	-0.50(-4.86%)
May 16, 2003	10.22	10.62	10.12	10.33	89,260	-0.10(-0.93%)
May 15, 2003	10.23	10.44	9.966	10.43	129,438	+0.36(+3.55%)
May 14, 2003	9.618	10.30	9.512	10.07	186,805	+0.42(+4.30%)
May 13, 2003	9.483	9.676	9.464	9.657	62,648	+0.05(+0.50%)
May 12, 2003	9.609	9.696	9.435	9.609	66,893	+0.00(+0.01%)
May 09, 2003	9.638	9.667	9.454	9.608	52,086	-0.03(-0.31%)
May 08, 2003	9.802	9.802	9.541	9.638	60,473	-0.10(-1.00%)
May 07, 2003	9.715	9.899	9.377	9.735	92,367	+0.02(+0.21%)
May 06, 2003	9.657	9.918	9.541	9.715	93,506	+0.15(+1.62%)
May 05, 2003	9.561	9.657	9.416	9.561	108,314	+0.01(+0.13%)
May 02, 2003	9.522	9.647	9.232	9.548	105,000	+0.03(+0.26%)
May 01, 2003	9.532	9.676	9.049	9.523	118,047	+0.06(+0.62%)
Apr 30, 2003	8.662	9.744	8.498	9.464	369,261	+0.75(+8.65%)
Apr 29, 2003	8.585	9.116	8.450	8.711	177,900	+0.16(+1.87%)
Apr 28, 2003	8.585	8.585	8.209	8.550	38,935	+0.17(+2.00%)
Apr 25, 2003	8.344	8.527	8.209	8.382	40,591	+0.04(+0.46%)
Apr 24, 2003	8.460	8.460	8.266	8.344	22,470	-0.13(-1.48%)
Apr 23, 2003	8.585	8.633	8.257	8.469	50,739	-0.12(-1.35%)
Apr 22, 2003	8.566	8.624	8.469	8.585	69,068	-0.01(-0.11%)
Apr 21, 2003	8.402	8.633	8.209	8.595	44,112	-0.03(-0.34%)
Apr 17, 2003	8.460	8.691	8.373	8.624	76,109	+0.18(+2.17%)
Apr 16, 2003	8.469	8.576	8.189	8.440	69,378	-0.16(-1.91%)
Apr 15, 2003	8.489	8.604	8.257	8.604	66,893	+0.26(+3.12%)
Apr 14, 2003	7.919	8.450	7.880	8.344	114,009	+0.36(+4.47%)
Apr 11, 2003	8.112	8.112	7.919	7.986	23,402	-0.14(-1.66%)
Apr 10, 2003	8.083	8.305	8.083	8.122	27,440	-0.02(-0.24%)
Apr 09, 2003	8.083	8.392	8.083	8.141	77,663	+0.04(+0.48%)
Apr 08, 2003	8.131	8.286	7.967	8.102	81,183	-0.24(-2.89%)
Apr 07, 2003	8.353	8.720	8.209	8.344	105,828	+0.04(+0.47%)
Apr 04, 2003	8.402	8.469	8.266	8.305	53,432	+0.08(+0.94%)
Apr 03, 2003	8.189	8.382	8.122	8.228	68,757	+0.03(+0.35%)
Apr 02, 2003	8.122	8.209	8.015	8.199	63,787	+0.26(+3.28%)
Apr 01, 2003	7.822	8.025	7.822	7.938	47,012	+0.04(+0.49%)
Mar 31, 2003	7.919	8.266	7.726	7.900	99,408	-0.26(-3.20%)
Mar 28, 2003	8.315	8.315	8.015	8.160	41,372	-0.16(-1.97%)
Mar 27, 2003	8.402	8.411	8.209	8.324	93,195	-0.08(-0.92%)
Mar 26, 2003	8.035	8.594	7.996	8.402	158,284	+0.22(+2.72%)
Mar 25, 2003	7.977	8.305	7.822	8.180	33,446	+0.16(+2.05%)
Mar 24, 2003	8.044	8.151	7.977	8.015	41,938	-0.15(-1.89%)
Mar 21, 2003	8.025	8.247	7.851	8.170	9,868,384	+0.35(+4.44%)
Mar 20, 2003	7.726	7.967	7.726	7.822	2,568,058	-0.02(-0.25%)
Mar 19, 2003	7.919	7.919	7.793	7.842	31,892	+0.05(+0.62%)
Mar 18, 2003	7.677	7.909	7.677	7.793	53,432	+0.03(+0.37%)
Mar 17, 2003	7.069	7.967	6.992	7.764	75,799	+0.65(+9.09%)
Mar 14, 2003	6.953	7.195	6.953	7.117	35,621	+0.14(+2.08%)
Mar 13, 2003	6.760	7.001	6.663	6.972	35,103	+0.21(+3.14%)
Mar 12, 2003	6.943	6.943	6.712	6.760	21,331	-0.19(-2.78%)
Mar 11, 2003	6.741	7.108	6.712	6.953	48,461	+0.21(+3.15%)
Mar 10, 2003	6.857	6.857	6.625	6.741	23,402	-0.03(-0.43%)
Mar 07, 2003	6.712	6.857	6.615	6.770	35,000	+0.01(+0.14%)
Mar 06, 2003	6.818	6.847	6.702	6.760	17,500	-0.05(-0.71%)
Mar 05, 2003	6.683	6.886	6.683	6.808	26,405	+0.08(+1.13%)
Mar 04, 2003	6.770	6.847	6.663	6.732	16,671	-0.10(-1.40%)
Mar 03, 2003	7.059	7.098	6.760	6.828	27,958	-0.22(-3.15%)
Feb 28, 2003	7.146	7.243	7.050	7.050	58,195	-0.03(-0.41%)
Feb 27, 2003	6.673	7.243	6.673	7.079	76,006	+0.35(+5.17%)
Feb 26, 2003	6.857	6.857	6.576	6.731	34,482	-0.13(-1.83%)
Feb 25, 2003	6.712	6.857	6.528	6.857	37,071	+0.14(+2.01%)
Feb 24, 2003	6.847	6.847	6.586	6.721	26,198	+0.03(+0.42%)
Feb 21, 2003	6.181	6.905	6.181	6.693	80,769	+0.51(+8.30%)
Feb 20, 2003	6.470	6.470	6.181	6.181	30,858	-0.08(-1.23%)
Feb 19, 2003	6.451	6.451	6.190	6.258	54,985	-0.07(-1.07%)
Feb 18, 2003	6.161	6.335	6.007	6.325	33,550	+0.16(+2.66%)
Feb 14, 2003	6.074	6.354	5.987	6.161	33,446	+0.05(+0.79%)
Feb 13, 2003	6.258	6.325	6.036	6.113	156,465	-0.15(-2.47%)
Feb 12, 2003	6.296	6.470	6.267	6.267	38,106	-0.08(-1.22%)
Feb 11, 2003	6.422	6.528	6.287	6.345	45,769	+0.00(+0.00%)
Feb 10, 2003	6.374	6.480	6.287	6.345	54,778	-0.03(-0.45%)
Feb 07, 2003	6.509	6.799	6.287	6.374	76,213	-0.07(-1.05%)
Feb 06, 2003	6.422	6.567	6.354	6.441	27,648	+0.09(+1.37%)
Feb 05, 2003	6.422	6.663	6.277	6.354	49,704	-0.06(-0.90%)
Feb 04, 2003	6.663	6.663	6.374	6.412	40,074	-0.17(-2.57%)
Feb 03, 2003	6.325	6.750	6.287	6.581	41,938	+0.28(+4.36%)
Jan 31, 2003	6.422	6.596	6.287	6.306	35,517	-0.14(-2.25%)
Jan 30, 2003	6.605	6.886	6.422	6.451	58,266	-0.15(-2.34%)
Jan 29, 2003	6.490	6.625	6.345	6.605	72,589	+0.04(+0.59%)
Jan 28, 2003	6.528	6.721	6.383	6.567	34,378	+0.14(+2.10%)
Jan 27, 2003	6.422	6.528	6.325	6.432	48,254	+0.01(+0.15%)
Jan 24, 2003	6.750	6.750	6.374	6.422	87,707	-0.33(-4.86%)
Jan 23, 2003	6.731	6.914	6.712	6.750	57,056	+0.16(+2.49%)
Jan 22, 2003	6.799	6.886	6.567	6.586	84,497	-0.33(-4.75%)
Jan 21, 2003	7.098	7.156	6.837	6.914	109,763	-0.28(-3.89%)
Jan 17, 2003	7.281	7.291	7.281	7.195	42,973	-0.01(-0.13%)
Jan 16, 2003	7.146	7.407	7.059	7.204	65,547	+0.02(+0.27%)
Jan 15, 2003	7.175	7.436	7.069	7.185	54,364	-0.06(-0.80%)
Jan 14, 2003	7.175	7.339	7.069	7.243	59,748	+0.08(+1.08%)
Jan 13, 2003	7.436	7.436	7.156	7.166	101,790	-0.26(-3.50%)
Jan 10, 2003	7.349	7.619	7.291	7.425	68,654	-0.17(-2.30%)
Jan 09, 2003	7.436	7.600	7.059	7.600	89,571	+0.26(+3.55%)
Jan 08, 2003	7.513	7.513	7.214	7.339	103,550	-0.05(-0.65%)
Jan 07, 2003	7.581	7.658	7.243	7.388	75,384	-0.16(-2.17%)
Jan 06, 2003	7.793	7.793	7.513	7.552	89,882	-0.18(-2.37%)
Jan 03, 2003	7.851	7.880	7.639	7.735	60,991	-0.08(-0.99%)
Jan 02, 2003	7.774	8.093	7.726	7.813	71,139	+0.19(+2.53%)
Dec 31, 2002	7.774	8.015	7.581	7.619	191,258	-0.37(-4.59%)
Dec 30, 2002	8.025	8.151	7.513	7.986	103,964	-0.16(-2.01%)
Dec 27, 2002	8.392	8.392	7.677	8.151	75,281	+0.09(+1.08%)
Dec 26, 2002	8.392	8.402	8.035	8.064	55,606	-0.23(-2.79%)
Dec 24, 2002	7.822	8.402	7.822	8.295	80,458	+0.23(+2.87%)
Dec 23, 2002	7.484	8.131	7.185	8.064	67,722	+0.16(+2.08%)
Dec 20, 2002	7.484	8.180	7.185	7.900	253,699	+0.76(+10.69%)
Dec 19, 2002	8.006	8.015	6.857	7.137	757,162	-0.78(-9.88%)
Dec 18, 2002	8.614	8.749	7.726	7.919	337,471	-0.77(-8.89%)
Dec 17, 2002	8.962	9.155	8.653	8.691	131,716	-0.48(-5.26%)
Dec 16, 2002	9.367	9.416	8.942	9.174	76,938	-0.01(-0.11%)
Dec 13, 2002	9.503	9.512	8.981	9.184	115,976	-0.24(-2.56%)
Dec 12, 2002	9.618	9.715	8.798	9.425	144,763	-0.07(-0.71%)
Dec 11, 2002	10.34	10.36	9.174	9.493	456,762	-0.21(-2.19%)
Dec 10, 2002	8.885	9.792	8.450	9.705	315,104	+0.77(+8.65%)
Dec 09, 2002	9.416	9.416	8.827	8.933	109,349	-0.47(-5.03%)
Dec 06, 2002	9.223	9.493	8.788	9.406	171,376	+0.08(+0.83%)
Dec 05, 2002	9.657	9.715	9.281	9.329	163,920	-0.29(-3.01%)
Dec 04, 2002	9.271	10.09	8.759	9.618	484,410	+0.00(+0.00%)
Dec 03, 2002	10.30	10.30	9.425	9.618	196,435	-1.17(-10.83%)
Dec 02, 2002	11.31	11.59	10.44	10.79	217,249	-0.42(-3.71%)
Nov 29, 2002	10.76	11.49	10.74	11.20	246,864	+0.31(+2.85%)
Nov 27, 2002	10.14	11.01	9.667	10.89	364,498	+0.50(+4.82%)
Nov 26, 2002	10.27	10.53	10.01	10.39	112,870	+0.02(+0.19%)
Nov 25, 2002	10.44	10.60	10.19	10.37	124,675	-0.02(-0.19%)
Nov 22, 2002	10.19	10.62	9.889	10.39	124,157	+0.19(+1.89%)
Nov 21, 2002	10.51	10.86	9.754	10.20	531,733	-0.26(-2.49%)
Nov 20, 2002	9.609	10.53	9.213	10.46	221,909	+0.98(+10.28%)
Nov 19, 2002	9.608	9.656	9.474	9.483	42,145	-0.12(-1.21%)
Nov 18, 2002	9.599	9.676	9.338	9.599	126,538	+0.04(+0.40%)
Nov 15, 2002	9.367	9.589	8.933	9.561	118,979	+0.24(+2.59%)
Nov 14, 2002	9.561	9.696	8.981	9.319	143,521	-0.12(-1.24%)
Nov 13, 2002	9.532	9.841	9.416	9.436	430,771	+0.32(+3.51%)
Nov 12, 2002	8.691	9.126	8.643	9.116	165,681	+0.39(+4.42%)
Nov 11, 2002	8.856	8.856	8.353	8.730	56,124	+0.09(+1.01%)
Nov 08, 2002	8.672	8.788	8.305	8.643	75,695	+0.22(+2.64%)
Nov 07, 2002	8.738	8.759	8.324	8.421	139,897	-0.32(-3.65%)
Nov 06, 2002	8.885	8.885	8.450	8.740	121,982	-0.14(-1.63%)
Nov 05, 2002	8.691	9.261	8.450	8.885	209,690	-0.45(-4.85%)
Nov 04, 2002	9.754	9.956	8.981	9.337	345,134	-0.13(-1.33%)
Nov 01, 2002	8.836	9.754	8.836	9.463	319,143	+0.76(+8.76%)
Oct 31, 2002	8.440	8.914	8.238	8.701	254,941	+0.51(+6.25%)
Oct 30, 2002	7.397	8.382	7.388	8.189	227,604	+0.85(+11.58%)
Oct 29, 2002	7.117	7.339	6.760	7.339	112,659	+0.22(+3.12%)
Oct 28, 2002	7.098	7.243	7.021	7.117	119,497	+0.14(+2.08%)
Oct 25, 2002	6.857	7.059	6.857	6.972	91,124	+0.04(+0.56%)
Oct 24, 2002	6.760	7.050	6.760	6.934	94,438	+0.10(+1.41%)
Oct 23, 2002	6.741	6.857	6.576	6.837	69,094	+0.12(+1.72%)
Oct 22, 2002	6.905	7.243	6.663	6.721	53,328	-0.06(-0.85%)
Oct 21, 2002	6.760	6.799	6.519	6.779	65,444	-0.03(-0.43%)
Oct 18, 2002	6.644	6.857	6.615	6.808	60,111	+0.05(+0.71%)
Oct 17, 2002	6.934	6.934	6.615	6.760	45,572	+0.13(+1.89%)
Oct 16, 2002	6.847	6.857	6.615	6.634	107,692	-0.32(-4.58%)
Oct 15, 2002	6.895	7.069	6.818	6.953	166,895	+0.14(+1.98%)
Oct 14, 2002	6.374	6.905	6.374	6.818	197,611	+0.49(+7.79%)
Oct 11, 2002	5.891	6.055	5.872	6.325	99,372	+0.43(+7.38%)
Oct 10, 2002	5.794	5.891	5.640	5.891	108,003	+0.33(+5.90%)
Oct 09, 2002	6.229	6.229	5.514	5.562	69,482	-0.54(-8.86%)
Oct 08, 2002	5.939	6.171	5.804	6.103	68,498	+0.13(+2.10%)
Oct 07, 2002	5.784	6.016	5.698	5.978	51,154	+0.25(+4.38%)
Oct 04, 2002	6.123	6.123	5.727	5.727	83,876	-0.41(-6.61%)
Oct 03, 2002	6.055	6.132	5.804	6.132	86,879	+0.20(+3.42%)
Oct 02, 2002	6.036	6.210	5.794	5.929	125,399	-0.19(-3.15%)
Oct 01, 2002	5.562	6.123	5.562	6.123	240,341	+0.32(+5.49%)
Sep 30, 2002	5.794	5.814	5.524	5.804	94,972	-0.04(-0.66%)
Sep 27, 2002	5.698	5.939	5.601	5.843	90,296	+0.22(+3.95%)
Sep 26, 2002	5.698	5.698	5.477	5.620	75,695	-0.07(-1.19%)
Sep 25, 2002	5.553	5.688	5.118	5.688	146,389	+0.18(+3.35%)
Sep 24, 2002	5.263	5.987	5.263	5.504	185,732	+0.24(+4.57%)
Sep 23, 2002	5.302	5.427	5.138	5.263	81,296	+0.01(+0.18%)
Sep 20, 2002	5.408	5.408	5.070	5.253	94,748	+0.09(+1.68%)
Sep 19, 2002	5.282	5.329	5.167	5.167	35,414	-0.16(-3.08%)
Sep 18, 2002	5.253	5.331	5.186	5.331	37,174	+0.09(+1.66%)
Sep 17, 2002	5.360	5.360	5.215	5.244	79,941	-0.07(-1.27%)
Sep 16, 2002	5.505	5.649	5.167	5.311	45,872	-0.04(-0.72%)
Sep 13, 2002	5.360	5.505	5.205	5.350	139,172	+0.06(+1.09%)
Sep 12, 2002	5.360	5.505	5.263	5.292	36,449	-0.08(-1.44%)
Sep 11, 2002	5.408	5.553	5.360	5.369	112,973	+0.00(+0.00%)
Sep 10, 2002	5.408	5.408	5.215	5.369	86,982	-0.07(-1.24%)
Sep 09, 2002	5.360	5.456	5.186	5.437	70,000	-0.02(-0.34%)
Sep 06, 2002	5.215	5.476	5.215	5.455	181,653	+0.31(+5.98%)
Sep 05, 2002	5.263	5.292	5.118	5.147	58,713	-0.23(-4.31%)
Sep 04, 2002	5.099	5.408	4.896	5.379	122,956	+0.20(+3.92%)
Sep 03, 2002	5.215	5.379	5.022	5.176	52,293	-0.04(-0.74%)
Aug 30, 2002	5.263	5.408	5.205	5.215	57,861	-0.10(-1.82%)
Aug 29, 2002	5.273	5.389	5.215	5.311	71,035	+0.05(+0.92%)
Aug 28, 2002	4.935	5.408	4.925	5.263	7,051,804	+0.23(+4.61%)
Aug 27, 2002	5.543	5.543	4.993	5.031	57,274	-0.38(-6.96%)
Aug 26, 2002	5.389	5.408	5.234	5.408	92,093	+0.22(+4.28%)
Aug 23, 2002	5.292	5.505	5.186	5.186	44,733	-0.11(-2.01%)
Aug 22, 2002	5.649	5.649	5.157	5.292	85,429	-0.10(-1.79%)
Aug 21, 2002	5.620	5.794	5.264	5.389	103,343	+0.16(+3.14%)
Aug 20, 2002	5.369	5.369	5.070	5.224	43,387	+0.15(+3.05%)
Aug 16, 2002	5.476	5.553	5.070	5.070	38,417	-0.36(-6.58%)
Aug 15, 2002	5.550	5.550	5.215	5.427	31,349	+0.03(+0.54%)
Aug 14, 2002	5.437	5.524	5.070	5.398	44,319	+0.26(+5.08%)
Aug 13, 2002	5.553	5.698	5.138	5.138	50,672	-0.46(-8.28%)
Aug 12, 2002	5.543	5.688	5.311	5.601	172,722	-0.21(-3.65%)
Aug 07, 2002	5.118	6.277	4.977	5.814	87,004	+0.76(+15.11%)
Aug 06, 2002	4.780	5.070	4.751	5.051	253,492	+0.27(+5.66%)
Aug 05, 2002	5.514	5.514	4.722	4.780	113,672	-0.40(-7.65%)
Aug 02, 2002	5.437	5.437	5.099	5.176	220,418	-0.28(-5.12%)
Aug 01, 2002	5.427	5.553	5.360	5.455	69,793	+0.05(+0.88%)
Jul 31, 2002	5.939	5.939	5.022	5.408	87,707	-0.53(-8.94%)
Jul 30, 2002	5.794	5.939	5.649	5.939	97,648	+0.27(+4.77%)
Jul 29, 2002	5.311	5.678	5.311	5.669	198,092	+0.29(+5.38%)
Jul 26, 2002	6.045	6.267	5.215	5.379	97,864	-0.56(-9.43%)
Jul 25, 2002	6.403	6.403	5.698	5.939	100,431	-0.40(-6.25%)
Jul 24, 2002	5.601	6.374	5.456	6.335	147,352	+0.54(+9.33%)
Jul 23, 2002	6.238	6.364	5.176	5.794	300,918	-0.48(-7.69%)
Jul 22, 2002	6.663	6.673	6.238	6.277	176,968	-0.40(-5.93%)
Jul 19, 2002	7.233	7.533	6.673	6.673	205,030	-0.32(-4.56%)
Jul 17, 2002	7.146	7.310	6.866	6.992	55,296	+0.23(+3.43%)
Jul 12, 2002	6.760	6.934	6.615	6.760	17,914	-0.00(-0.01%)
Jul 11, 2002	6.914	6.953	6.519	6.761	60,473	-0.16(-2.37%)
Jul 10, 2002	7.243	7.436	6.905	6.925	55,088	-0.31(-4.26%)
Jul 09, 2002	7.243	7.243	7.233	7.233	41,109	-0.01(-0.13%)
Jul 08, 2002	8.015	8.015	7.243	7.243	51,671	-0.77(-9.64%)
Jul 05, 2002	7.938	8.015	7.765	8.015	17,292	+0.25(+3.23%)
Jul 04, 2002	7.817	7.832	7.291	7.764	47,219	+0.00(+0.00%)
Jul 03, 2002	7.817	7.832	7.291	7.764	47,219	+0.03(+0.37%)
Jul 02, 2002	7.977	8.219	7.735	7.735	44,009	-0.24(-3.03%)
Jul 01, 2002	8.025	8.295	7.774	7.977	73,417	-0.04(-0.48%)
Jun 28, 2002	8.595	8.778	7.726	8.015	85,532	-0.67(-7.66%)
Jun 27, 2002	8.691	8.691	7.977	8.681	46,908	+0.24(+2.85%)
Jun 26, 2002	8.160	8.691	7.967	8.440	74,038	-0.20(-2.35%)
Jun 25, 2002	8.595	9.280	8.498	8.643	30,443	-0.27(-3.03%)
Jun 21, 2002	8.846	9.029	8.827	8.914	58,091	+0.16(+1.88%)
Jun 20, 2002	8.585	8.885	8.585	8.749	43,801	+0.15(+1.80%)
Jun 19, 2002	8.585	8.933	8.585	8.595	41,109	-0.14(-1.66%)
Jun 18, 2002	9.145	9.145	8.691	8.740	32,722	-0.43(-4.74%)
Jun 17, 2002	8.875	9.367	8.875	9.174	14,704	+0.14(+1.60%)
Jun 14, 2002	8.691	9.029	8.324	9.029	51,154	+0.13(+1.41%)
Jun 12, 2002	9.126	9.628	8.713	8.904	36,967	-0.61(-6.40%)
Jun 11, 2002	9.039	9.871	8.885	9.512	85,222	+0.04(+0.41%)
Jun 10, 2002	8.894	9.657	8.894	9.474	20,503	+0.40(+4.36%)
Jun 07, 2002	8.180	9.078	8.102	9.078	51,464	+0.02(+0.21%)
Jun 06, 2002	9.416	9.657	9.058	9.058	38,831	-0.65(-6.67%)

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.