Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	2.342	2.557	2.342	2.553	22,130	+0.19(+7.82%)
Dec 30, 2002	2.390	2.390	2.353	2.368	55,596	-0.01(-0.33%)
Dec 27, 2002	2.427	2.468	2.338	2.375	8,906	-0.04(-1.67%)
Dec 26, 2002	2.538	2.538	2.264	2.416	17,542	-0.09(-3.69%)
Dec 24, 2002	2.508	2.508	2.501	2.508	12,414	+0.00(+0.13%)
Dec 23, 2002	2.568	2.505	2.486	2.505	1,079	-0.07(-2.72%)
Dec 20, 2002	2.568	2.594	2.486	2.575	28,067	-0.02(-0.71%)
Dec 19, 2002	2.486	2.594	2.483	2.594	34,815	+0.11(+4.48%)
Dec 18, 2002	2.445	2.483	2.445	2.483	22,940	+0.00(+0.00%)
Dec 17, 2002	2.483	2.483	2.483	2.483	4,048	+0.01(+0.45%)
Dec 16, 2002	2.475	2.501	2.408	2.471	16,732	+0.07(+2.77%)
Dec 13, 2002	2.316	2.494	2.316	2.405	37,244	-0.01(-0.61%)
Dec 12, 2002	2.312	2.464	2.290	2.420	35,354	+0.13(+5.70%)
Dec 11, 2002	2.290	2.297	2.268	2.289	36,704	-0.00(-0.03%)
Dec 10, 2002	2.279	2.297	2.279	2.290	18,622	+0.00(+0.00%)
Dec 09, 2002	2.290	2.301	2.279	2.290	21,860	+0.00(+0.00%)
Dec 06, 2002	2.312	2.316	2.286	2.290	36,434	-0.03(-1.28%)
Dec 05, 2002	2.312	2.320	2.312	2.320	1,619	+0.00(+0.00%)
Dec 04, 2002	2.323	2.368	2.320	2.320	6,207	-0.00(-0.18%)
Dec 03, 2002	2.375	2.375	2.324	2.324	1,349	-0.08(-3.52%)
Dec 02, 2002	2.375	2.408	2.375	2.408	4,318	+0.04(+1.56%)
Nov 27, 2002	2.475	2.475	2.297	2.371	31,846	+0.01(+0.47%)
Nov 26, 2002	2.412	2.413	2.320	2.360	27,528	-0.16(-6.32%)
Nov 25, 2002	2.523	2.523	2.520	2.520	18,352	+0.00(+0.00%)
Nov 22, 2002	2.612	2.664	2.371	2.520	12,144	-0.09(-3.53%)
Nov 21, 2002	2.631	2.668	2.553	2.612	18,622	+0.04(+1.42%)
Nov 20, 2002	2.627	2.627	2.531	2.575	7,016	-0.04(-1.56%)
Nov 19, 2002	2.616	2.616	2.616	2.616	0	+0.00(+0.00%)
Nov 18, 2002	2.623	2.672	2.523	2.616	37,783	-0.01(-0.30%)
Nov 15, 2002	2.738	2.738	2.538	2.624	14,303	-0.11(-4.05%)
Nov 14, 2002	2.775	2.779	2.731	2.735	13,494	-0.04(-1.47%)
Nov 13, 2002	2.835	2.964	2.505	2.775	11,874	+0.27(+10.80%)
Nov 12, 2002	2.538	2.609	2.505	2.505	12,954	+0.15(+6.46%)
Nov 11, 2002	2.631	2.631	2.353	2.353	26,448	-0.27(-10.20%)
Nov 08, 2002	2.793	2.793	2.609	2.620	46,690	-0.01(-0.27%)
Nov 07, 2002	2.308	2.957	2.308	2.627	106,604	+0.33(+14.35%)
Nov 06, 2002	2.279	2.512	2.260	2.297	19,161	+0.04(+1.64%)
Nov 05, 2002	2.253	2.260	2.249	2.260	5,667	-0.05(-2.09%)
Nov 04, 2002	2.312	2.316	2.290	2.308	41,022	+0.04(+1.63%)
Nov 01, 2002	2.260	2.301	2.260	2.271	17,812	-0.01(-0.33%)
Oct 31, 2002	2.264	2.280	2.264	2.279	25,908	-0.04(-1.58%)
Oct 30, 2002	2.264	2.315	2.249	2.315	43,991	+0.06(+2.44%)
Oct 29, 2002	2.242	2.261	2.242	2.260	19,701	-0.02(-0.81%)
Oct 28, 2002	2.249	2.279	2.246	2.279	10,255	-0.06(-2.38%)
Oct 25, 2002	2.371	2.371	2.297	2.334	26,448	-0.09(-3.82%)
Oct 24, 2002	2.520	2.520	2.308	2.427	18,835	-0.07(-2.96%)
Oct 23, 2002	2.382	2.501	2.382	2.501	7,556	+0.12(+4.99%)
Oct 22, 2002	2.308	2.382	2.308	2.382	6,207	+0.08(+3.69%)
Oct 21, 2002	2.316	2.316	2.290	2.297	4,812	+0.13(+5.98%)
Oct 18, 2002	2.190	2.190	2.168	2.168	7,556	-0.00(-0.19%)
Oct 17, 2002	2.294	2.294	2.172	2.172	9,985	-0.06(-2.64%)
Oct 16, 2002	2.312	2.316	2.168	2.231	14,033	-0.09(-3.68%)
Oct 15, 2002	2.205	2.316	2.168	2.316	24,829	+0.15(+6.84%)
Oct 14, 2002	2.168	2.168	2.168	2.168	269	+0.00(+0.00%)
Oct 11, 2002	2.168	2.212	2.168	2.168	16,462	+0.00(+0.00%)
Oct 10, 2002	2.260	2.264	2.149	2.168	46,690	-0.11(-4.88%)
Oct 09, 2002	2.371	2.408	2.260	2.279	11,605	-0.07(-3.00%)
Oct 08, 2002	2.353	2.353	2.260	2.349	3,508	-0.08(-3.21%)
Oct 07, 2002	2.445	2.445	2.426	2.427	6,477	-0.04(-1.50%)
Oct 04, 2002	2.431	2.464	2.427	2.464	10,255	+0.06(+2.31%)
Oct 03, 2002	2.542	2.542	2.408	2.408	18,622	-0.15(-5.80%)
Oct 02, 2002	2.613	2.613	2.542	2.557	14,843	-0.11(-4.03%)
Oct 01, 2002	2.580	2.664	2.575	2.664	19,701	+0.06(+2.42%)
Sep 30, 2002	2.594	2.601	2.547	2.601	9,176	+0.01(+0.29%)
Sep 27, 2002	2.450	2.649	2.450	2.594	8,096	+0.11(+4.31%)
Sep 26, 2002	2.390	2.627	2.390	2.487	20,511	+0.04(+1.68%)
Sep 25, 2002	2.308	2.575	2.308	2.445	48,811	+0.16(+6.80%)
Sep 24, 2002	2.279	2.290	2.279	2.290	539	+0.05(+2.32%)
Sep 23, 2002	2.242	2.242	2.223	2.238	32,210	+0.07(+3.25%)
Sep 20, 2002	2.260	2.279	2.168	2.168	13,494	-0.11(-4.71%)
Sep 19, 2002	2.242	2.279	2.242	2.275	37,244	+0.03(+1.30%)
Sep 18, 2002	2.242	2.260	2.038	2.245	14,303	+0.00(+0.17%)
Sep 17, 2002	2.249	2.279	2.223	2.242	261,787	-0.04(-1.93%)
Sep 16, 2002	2.312	2.312	2.246	2.286	2,698	-0.01(-0.34%)
Sep 13, 2002	2.286	2.305	2.286	2.294	2,159	-0.02(-0.96%)
Sep 12, 2002	2.386	2.386	2.316	2.316	44,800	-0.11(-4.42%)
Sep 11, 2002	2.431	2.431	2.423	2.423	4,588	+0.13(+5.47%)
Sep 10, 2002	2.302	2.331	2.297	2.297	48,579	-0.00(-0.02%)
Sep 09, 2002	2.223	2.390	2.186	2.298	62,343	+0.07(+3.35%)
Sep 06, 2002	2.483	2.557	2.223	2.223	246,944	-0.09(-4.00%)
Sep 05, 2002	2.594	2.597	2.208	2.316	683,347	-0.33(-12.59%)
Sep 04, 2002	2.599	2.668	2.597	2.649	3,265,602	-0.04(-1.38%)
Sep 03, 2002	2.697	2.709	2.605	2.686	74,488	-0.02(-0.82%)
Aug 30, 2002	2.731	2.731	2.709	2.709	12,414	+0.00(+0.14%)
Aug 29, 2002	2.742	2.742	2.705	2.705	27,798	-0.03(-1.22%)
Aug 28, 2002	2.712	2.799	2.712	2.738	25,369	+0.05(+1.93%)
Aug 27, 2002	2.835	2.835	2.686	2.686	2,968	-0.11(-3.97%)
Aug 26, 2002	2.816	2.816	2.612	2.797	104,985	-0.02(-0.66%)
Aug 23, 2002	2.816	2.868	2.816	2.816	6,477	-0.04(-1.30%)
Aug 22, 2002	2.853	2.853	2.853	2.853	17,542	+0.04(+1.32%)
Aug 21, 2002	2.835	2.835	2.816	2.816	28,607	+0.02(+0.66%)
Aug 20, 2002	2.872	2.875	2.797	2.797	19,782	-0.06(-1.95%)
Aug 16, 2002	2.846	2.853	2.846	2.853	4,588	-0.04(-1.53%)
Aug 15, 2002	2.816	2.898	2.801	2.898	9,715	+0.08(+2.89%)
Aug 14, 2002	2.779	2.816	2.779	2.816	10,255	+0.04(+1.33%)
Aug 13, 2002	2.820	2.820	2.779	2.779	14,303	-0.06(-2.09%)
Aug 12, 2002	2.860	2.861	2.823	2.838	62,343	+0.00(+0.13%)
Aug 07, 2002	2.886	2.964	2.835	2.835	69,630	+0.04(+1.32%)
Aug 06, 2002	2.779	2.797	2.779	2.797	3,778	+0.06(+2.03%)
Aug 05, 2002	2.783	2.783	2.742	2.742	4,048	-0.04(-1.33%)
Aug 02, 2002	2.853	2.853	2.779	2.779	22,940	-0.07(-2.60%)
Aug 01, 2002	2.853	2.890	2.853	2.853	26,988	-0.00(-0.01%)
Jul 31, 2002	2.853	2.857	2.853	2.853	37,783	+0.00(+0.01%)
Jul 30, 2002	2.816	2.872	2.805	2.853	32,116	+0.07(+2.53%)
Jul 29, 2002	2.746	2.853	2.746	2.783	35,624	+0.03(+1.08%)
Jul 26, 2002	2.853	2.853	2.753	2.753	8,366	-0.10(-3.51%)
Jul 25, 2002	2.816	2.853	2.779	2.853	25,099	+0.04(+1.30%)
Jul 24, 2002	2.872	2.875	2.816	2.816	48,309	-0.04(-1.41%)
Jul 23, 2002	2.853	2.909	2.853	2.857	55,053	-0.01(-0.50%)
Jul 22, 2002	2.853	2.871	2.820	2.871	35,894	+0.02(+0.63%)
Jul 19, 2002	2.886	2.886	2.853	2.853	77,996	-0.03(-1.18%)
Jul 17, 2002	2.964	2.964	2.886	2.887	11,335	-0.04(-1.37%)
Jul 12, 2002	2.827	2.938	2.827	2.927	29,687	-0.03(-0.88%)
Jul 11, 2002	2.964	2.964	2.835	2.953	47,499	-0.01(-0.38%)
Jul 10, 2002	3.001	3.020	2.909	2.964	43,721	-0.04(-1.23%)
Jul 09, 2002	3.053	3.001	3.001	3.001	539	-0.05(-1.69%)
Jul 08, 2002	3.038	3.053	3.038	3.053	186,760	+0.01(+0.48%)
Jul 05, 2002	3.032	3.042	3.027	3.038	7,016	+0.00(+0.00%)
Jul 04, 2002	3.131	3.161	3.038	3.038	20,241	+0.00(+0.00%)
Jul 03, 2002	3.131	3.161	3.038	3.038	20,241	-0.09(-2.96%)
Jul 02, 2002	2.927	3.168	2.909	3.131	147,626	+0.18(+6.02%)
Jul 01, 2002	2.961	2.964	2.816	2.953	21,050	-0.01(-0.38%)
Jun 28, 2002	2.964	3.053	2.790	2.964	50,738	-0.06(-1.84%)
Jun 27, 2002	3.046	3.075	2.909	3.020	66,391	-0.09(-2.98%)
Jun 26, 2002	3.153	3.179	3.112	3.112	54,786	-0.04(-1.29%)
Jun 25, 2002	3.242	3.242	3.153	3.153	26,718	-0.07(-2.20%)
Jun 21, 2002	3.279	3.279	3.224	3.224	19,161	-0.06(-1.68%)
Jun 20, 2002	3.275	3.279	3.275	3.279	9,445	+0.02(+0.57%)
Jun 19, 2002	3.298	3.298	3.242	3.261	11,874	-0.05(-1.46%)
Jun 18, 2002	3.242	3.368	3.242	3.309	54,786	+0.07(+2.06%)
Jun 17, 2002	3.205	3.279	3.101	3.242	36,974	+0.09(+2.94%)
Jun 14, 2002	3.187	3.242	3.150	3.150	26,718	-0.15(-4.49%)
Jun 12, 2002	3.275	3.309	3.268	3.298	46,690	+0.03(+0.90%)
Jun 11, 2002	3.290	3.335	3.268	3.268	18,082	-0.01(-0.44%)
Jun 10, 2002	3.394	3.520	3.264	3.283	32,386	-0.05(-1.56%)
Jun 07, 2002	3.336	3.338	3.335	3.335	7,826	-0.08(-2.28%)
Jun 06, 2002	3.416	3.416	3.413	3.413	5,667	+0.00(+0.00%)
Jun 05, 2002	3.298	3.520	3.261	3.413	115,510	+0.03(+0.77%)
May 31, 2002	3.246	3.446	3.187	3.387	114,431	-0.06(-1.72%)
May 28, 2002	3.453	3.453	3.446	3.446	1,889	-0.09(-2.62%)
May 27, 2002	3.502	3.539	3.427	3.539	3,238	+0.00(+0.00%)
May 24, 2002	3.502	3.539	3.427	3.539	3,238	+0.03(+0.79%)
May 23, 2002	3.502	3.520	3.502	3.511	7,286	-0.01(-0.26%)
May 22, 2002	3.520	3.520	3.483	3.520	2,968	+0.01(+0.32%)
May 21, 2002	3.412	3.687	3.412	3.509	31,576	+0.12(+3.61%)
May 20, 2002	3.409	3.409	3.384	3.387	30,227	-0.03(-0.88%)
May 17, 2002	3.446	3.446	3.416	3.417	34,005	-0.03(-0.85%)
May 16, 2002	3.539	3.539	3.431	3.446	36,704	-0.09(-2.62%)
May 15, 2002	3.594	3.602	3.539	3.539	13,494	-0.06(-1.55%)
May 14, 2002	3.631	3.687	3.542	3.594	15,923	-0.02(-0.51%)
May 13, 2002	3.539	3.650	3.539	3.613	15,383	+0.07(+2.09%)
May 10, 2002	3.487	3.539	3.487	3.539	11,065	+0.09(+2.69%)
May 09, 2002	3.464	3.488	3.446	3.446	26,988	-0.04(-1.17%)
May 08, 2002	3.496	3.576	3.487	3.487	48,309	+0.00(+0.00%)
May 07, 2002	3.520	3.520	3.487	3.487	15,923	-0.02(-0.53%)
May 06, 2002	3.487	3.520	3.487	3.505	17,272	-0.02(-0.43%)
May 03, 2002	3.509	3.557	3.509	3.520	26,178	-0.02(-0.51%)
May 02, 2002	3.484	3.557	3.483	3.539	28,067	+0.04(+1.06%)
May 01, 2002	3.479	3.553	3.464	3.502	62,883	+0.00(+0.11%)
Apr 30, 2002	3.494	3.557	3.476	3.498	38,323	-0.02(-0.63%)
Apr 29, 2002	3.520	3.613	3.520	3.520	12,144	-0.04(-1.04%)
Apr 26, 2002	3.594	3.594	3.483	3.557	8,096	-0.04(-1.03%)
Apr 25, 2002	3.572	3.594	3.572	3.594	15,113	+0.09(+2.61%)
Apr 24, 2002	3.520	3.613	3.461	3.503	272,583	-0.06(-1.64%)
Apr 23, 2002	3.431	3.561	3.427	3.561	13,764	+0.13(+3.78%)
Apr 22, 2002	3.446	3.461	3.431	3.431	10,255	+0.02(+0.65%)
Apr 19, 2002	3.394	3.427	3.390	3.409	152,754	-0.02(-0.53%)
Apr 18, 2002	3.427	3.427	3.376	3.427	17,272	+0.00(+0.00%)
Apr 17, 2002	3.592	3.592	3.409	3.427	38,053	-0.06(-1.70%)
Apr 16, 2002	3.679	3.679	3.487	3.487	6,747	-0.10(-2.89%)
Apr 15, 2002	3.590	3.590	3.520	3.590	7,016	+0.07(+2.00%)
Apr 12, 2002	3.572	3.613	3.520	3.520	8,096	+0.02(+0.53%)
Apr 11, 2002	3.464	3.576	3.461	3.502	14,303	+0.06(+1.61%)
Apr 10, 2002	3.320	3.520	3.298	3.446	216,717	+0.13(+3.91%)
Apr 09, 2002	3.353	3.366	3.316	3.316	22,940	-0.06(-1.86%)
Apr 08, 2002	3.409	3.409	3.316	3.379	41,292	-0.03(-0.78%)
Apr 05, 2002	3.557	3.557	3.379	3.406	38,593	-0.12(-3.34%)
Apr 04, 2002	3.557	3.583	3.520	3.524	11,335	-0.02(-0.52%)
Apr 03, 2002	3.553	3.583	3.539	3.542	90,411	+0.02(+0.63%)
Apr 02, 2002	3.516	3.557	3.490	3.520	95,809	+0.01(+0.21%)
Apr 01, 2002	3.359	3.513	3.359	3.513	8,096	+0.08(+2.27%)
Mar 29, 2002	3.379	3.439	3.350	3.435	42,101	+0.00(+0.00%)
Mar 28, 2002	3.379	3.439	3.350	3.435	42,101	+0.08(+2.52%)
Mar 27, 2002	3.338	3.405	3.327	3.350	32,386	+0.01(+0.24%)
Mar 26, 2002	3.405	3.405	3.342	3.342	6,207	+0.00(+0.00%)
Mar 25, 2002	3.427	3.446	3.335	3.342	17,542	-0.09(-2.75%)
Mar 22, 2002	3.453	3.453	3.424	3.437	13,764	-0.02(-0.70%)
Mar 21, 2002	3.592	3.592	3.442	3.461	32,925	-0.10(-2.71%)
Mar 20, 2002	3.590	3.642	3.557	3.557	4,318	-0.04(-1.03%)
Mar 19, 2002	3.650	3.650	3.524	3.594	11,065	-0.06(-1.52%)
Mar 18, 2002	3.653	3.653	3.613	3.650	3,508	+0.00(+0.00%)
Mar 15, 2002	3.646	3.705	3.646	3.650	23,210	+0.02(+0.51%)
Mar 14, 2002	3.650	3.650	3.631	3.631	2,159	-0.02(-0.61%)
Mar 13, 2002	3.705	3.779	3.650	3.653	51,008	-0.05(-1.40%)
Mar 12, 2002	3.583	3.705	3.583	3.705	12,414	+0.14(+3.95%)
Mar 11, 2002	3.561	3.564	3.527	3.564	16,732	+0.03(+0.94%)
Mar 08, 2002	3.539	3.613	3.531	3.531	10,525	-0.00(-0.10%)
Mar 07, 2002	3.483	3.613	3.409	3.535	27,528	+0.02(+0.53%)
Mar 06, 2002	3.479	3.557	3.479	3.516	20,511	+0.05(+1.50%)
Mar 05, 2002	3.446	3.464	3.376	3.464	9,715	+0.05(+1.52%)
Mar 04, 2002	3.520	3.520	3.413	3.413	16,193	-0.02(-0.65%)
Mar 01, 2002	3.398	3.576	3.398	3.435	22,400	-0.04(-1.28%)
Feb 28, 2002	3.335	3.498	3.335	3.479	26,988	+0.14(+4.22%)
Feb 27, 2002	3.464	3.464	3.335	3.338	85,553	-0.11(-3.12%)
Feb 26, 2002	3.464	3.516	3.383	3.446	33,465	+0.06(+1.77%)
Feb 25, 2002	3.427	3.502	3.305	3.386	78,536	+0.01(+0.42%)
Feb 22, 2002	3.464	3.465	3.372	3.372	29,687	-0.06(-1.73%)
Feb 21, 2002	3.483	3.483	3.431	3.431	5,937	-0.00(-0.05%)
Feb 20, 2002	3.390	3.520	3.316	3.433	42,911	+0.09(+2.66%)
Feb 19, 2002	3.316	3.372	3.242	3.344	90,141	+0.02(+0.61%)
Feb 18, 2002	3.353	3.427	3.324	3.324	80,965	+0.00(+0.00%)
Feb 15, 2002	3.353	3.427	3.324	3.324	80,965	-0.01(-0.44%)
Feb 14, 2002	3.427	3.490	3.316	3.338	189,728	-0.10(-2.80%)
Feb 13, 2002	3.450	3.502	3.390	3.435	35,624	-0.05(-1.38%)
Feb 12, 2002	3.613	3.687	3.320	3.483	129,274	-0.11(-3.09%)
Feb 11, 2002	3.853	3.853	3.261	3.594	177,584	-0.33(-8.49%)
Feb 08, 2002	3.887	3.983	3.798	3.928	45,070	-0.04(-0.93%)
Feb 07, 2002	4.076	4.154	3.965	3.965	40,212	-0.11(-2.64%)
Feb 06, 2002	4.146	4.150	3.909	4.072	46,690	-0.02(-0.54%)
Feb 05, 2002	4.042	4.280	4.039	4.094	167,868	+0.04(+0.91%)
Feb 04, 2002	4.098	4.168	4.057	4.057	9,176	-0.05(-1.17%)
Feb 01, 2002	4.209	4.280	4.094	4.105	207,811	-0.17(-3.90%)
Jan 31, 2002	4.624	4.628	3.798	4.272	327,639	-0.43(-9.21%)
Jan 30, 2002	4.706	4.706	4.678	4.706	5,397	+0.02(+0.40%)
Jan 29, 2002	4.743	4.743	4.687	4.687	13,764	-0.06(-1.17%)
Jan 28, 2002	4.687	4.809	4.669	4.743	19,971	+0.04(+0.87%)
Jan 25, 2002	4.728	4.776	4.687	4.702	13,494	-0.00(-0.08%)
Jan 24, 2002	4.761	4.761	4.705	4.706	5,937	-0.04(-0.78%)
Jan 23, 2002	4.517	4.743	4.483	4.743	19,161	+0.31(+6.93%)
Jan 22, 2002	4.539	4.550	4.435	4.435	17,002	-0.01(-0.17%)
Jan 21, 2002	4.469	4.502	4.372	4.443	12,954	+0.00(+0.00%)
Jan 18, 2002	4.469	4.502	4.372	4.443	12,954	-0.04(-0.91%)
Jan 17, 2002	4.339	4.595	4.335	4.483	90,681	+0.13(+2.98%)
Jan 16, 2002	4.465	4.465	4.261	4.354	49,928	-0.17(-3.69%)
Jan 15, 2002	4.483	4.613	4.446	4.520	17,272	+0.00(+0.00%)
Jan 14, 2002	4.595	4.632	4.520	4.520	11,605	-0.02(-0.41%)
Jan 11, 2002	4.688	4.743	4.428	4.539	170,027	-0.19(-3.92%)

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.