Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	2.428	2.437	2.424	2.437	3,955	+0.02(+0.71%)
Nov 27, 2002	2.445	2.445	2.415	2.420	19,313	+0.00(+0.18%)
Nov 26, 2002	2.415	2.458	2.415	2.415	68,643	-0.02(-0.88%)
Nov 25, 2002	2.441	2.471	2.428	2.437	28,853	+0.00(+0.18%)
Nov 22, 2002	2.458	2.458	2.432	2.432	40,720	+0.00(+0.18%)
Nov 21, 2002	2.420	2.445	2.420	2.428	43,047	+0.01(+0.36%)
Nov 20, 2002	2.458	2.475	2.420	2.420	35,833	-0.04(-1.57%)
Nov 19, 2002	2.471	2.493	2.432	2.458	62,127	-0.01(-0.35%)
Nov 18, 2002	2.441	2.467	2.411	2.467	99,590	+0.03(+1.23%)
Nov 15, 2002	2.411	2.450	2.411	2.437	55,845	+0.01(+0.35%)
Nov 14, 2002	2.428	2.450	2.424	2.428	60,266	-0.01(-0.35%)
Nov 13, 2002	2.420	2.437	2.420	2.437	9,307	+0.02(+0.71%)
Nov 12, 2002	2.454	2.463	2.420	2.420	47,933	-0.03(-1.40%)
Nov 11, 2002	2.424	2.454	2.420	2.454	38,626	-0.01(-0.52%)
Nov 08, 2002	2.432	2.467	2.432	2.467	26,759	+0.03(+1.23%)
Nov 07, 2002	2.450	2.467	2.437	2.437	13,263	+0.01(+0.53%)
Nov 06, 2002	2.432	2.454	2.411	2.424	38,858	+0.00(+0.00%)
Nov 05, 2002	2.411	2.454	2.411	2.424	43,047	-0.03(-1.05%)
Nov 04, 2002	2.458	2.467	2.428	2.450	40,487	+0.00(+0.00%)
Nov 01, 2002	2.428	2.450	2.411	2.450	20,709	+0.04(+1.79%)
Oct 31, 2002	2.385	2.458	2.385	2.407	28,620	+0.03(+1.27%)
Oct 30, 2002	2.407	2.441	2.377	2.377	29,551	-0.03(-1.43%)
Oct 29, 2002	2.458	2.458	2.411	2.411	27,224	-0.04(-1.75%)
Oct 28, 2002	2.450	2.471	2.420	2.454	46,770	+0.04(+1.60%)
Oct 25, 2002	2.398	2.450	2.381	2.415	63,989	+0.02(+0.90%)
Oct 24, 2002	2.377	2.420	2.364	2.394	49,097	+0.02(+0.72%)
Oct 23, 2002	2.385	2.424	2.364	2.377	120,299	-0.01(-0.54%)
Oct 22, 2002	2.368	2.428	2.368	2.389	102,150	+0.00(+0.00%)
Oct 21, 2002	2.432	2.437	2.385	2.389	137,053	-0.06(-2.28%)
Oct 18, 2002	2.488	2.488	2.445	2.445	46,770	-0.02(-0.70%)
Oct 17, 2002	2.501	2.501	2.458	2.463	130,538	-0.05(-2.05%)
Oct 16, 2002	2.493	2.514	2.484	2.514	112,388	-0.01(-0.51%)
Oct 15, 2002	2.561	2.570	2.514	2.527	84,465	-0.05(-1.84%)
Oct 14, 2002	2.587	2.591	2.574	2.574	26,526	+0.00(+0.17%)
Oct 11, 2002	2.613	2.613	2.570	2.570	100,986	-0.02(-0.83%)
Oct 10, 2002	2.609	2.609	2.583	2.591	85,163	-0.00(-0.17%)
Oct 09, 2002	2.609	2.609	2.596	2.596	52,587	+0.00(+0.00%)
Oct 08, 2002	2.617	2.617	2.596	2.596	54,216	+0.00(+0.00%)
Oct 07, 2002	2.613	2.613	2.591	2.596	26,293	-0.00(-0.17%)
Oct 04, 2002	2.609	2.613	2.596	2.600	41,651	+0.00(+0.00%)
Oct 03, 2002	2.613	2.617	2.591	2.600	45,374	+0.00(+0.17%)
Oct 02, 2002	2.613	2.613	2.587	2.596	31,878	+0.00(+0.17%)
Oct 01, 2002	2.613	2.613	2.591	2.591	42,116	+0.00(+0.00%)
Sep 30, 2002	2.613	2.613	2.591	2.591	102,382	-0.01(-0.49%)
Sep 27, 2002	2.587	2.604	2.579	2.604	114,249	+0.01(+0.50%)
Sep 26, 2002	2.579	2.604	2.574	2.591	177,075	-0.02(-0.82%)
Sep 25, 2002	2.613	2.613	2.600	2.613	53,983	+0.01(+0.50%)
Sep 24, 2002	2.604	2.626	2.600	2.600	32,110	-0.02(-0.82%)
Sep 23, 2002	2.622	2.626	2.596	2.622	54,914	+0.03(+1.16%)
Sep 20, 2002	2.622	2.626	2.591	2.591	38,160	-0.03(-0.99%)
Sep 19, 2002	2.617	2.622	2.600	2.617	40,720	+0.02(+0.83%)
Sep 18, 2002	2.622	2.622	2.591	2.596	45,374	-0.02(-0.82%)
Sep 17, 2002	2.617	2.617	2.600	2.617	55,612	+0.02(+0.66%)
Sep 16, 2002	2.617	2.617	2.596	2.600	73,994	-0.01(-0.49%)
Sep 13, 2002	2.617	2.617	2.591	2.613	40,022	+0.02(+0.66%)
Sep 12, 2002	2.617	2.622	2.591	2.596	39,789	-0.00(-0.17%)
Sep 11, 2002	2.600	2.604	2.587	2.600	22,338	+0.01(+0.33%)
Sep 10, 2002	2.617	2.617	2.587	2.591	43,978	+0.00(+0.00%)
Sep 09, 2002	2.617	2.617	2.587	2.591	39,091	-0.02(-0.66%)
Sep 06, 2002	2.604	2.609	2.587	2.609	138,914	+0.01(+0.33%)
Sep 05, 2002	2.600	2.622	2.600	2.600	155,435	+0.01(+0.50%)
Sep 04, 2002	2.600	2.600	2.587	2.587	56,775	+0.00(+0.17%)
Sep 03, 2002	2.609	2.609	2.583	2.583	10,238	+0.00(+0.17%)
Aug 30, 2002	2.591	2.591	2.574	2.579	60,498	-0.01(-0.50%)
Aug 29, 2002	2.600	2.600	2.583	2.591	63,058	+0.03(+1.34%)
Aug 28, 2002	2.596	2.596	2.557	2.557	76,787	-0.01(-0.50%)
Aug 27, 2002	2.600	2.600	2.570	2.570	55,612	-0.01(-0.33%)
Aug 26, 2002	2.591	2.613	2.579	2.579	8,446,584	-0.02(-0.66%)
Aug 23, 2002	2.613	2.617	2.591	2.596	51,191	+0.01(+0.33%)
Aug 22, 2002	2.591	2.591	2.587	2.587	43,978	+0.01(+0.33%)
Aug 21, 2002	2.609	2.609	2.566	2.579	87,258	-0.01(-0.50%)
Aug 20, 2002	2.613	2.613	2.574	2.591	76,089	+0.01(+0.50%)
Aug 16, 2002	2.579	2.591	2.579	2.579	31,412	-0.01(-0.33%)
Aug 15, 2002	2.613	2.622	2.587	2.587	72,831	-0.02(-0.66%)
Aug 14, 2002	2.609	2.613	2.604	2.604	41,651	+0.00(+0.00%)
Aug 13, 2002	2.609	2.622	2.587	2.604	1,721,893	+0.01(+0.33%)
Aug 12, 2002	2.587	2.604	2.579	2.596	24,897	+0.03(+1.00%)
Aug 07, 2002	2.579	2.579	2.561	2.570	48,864	+0.01(+0.34%)
Aug 06, 2002	2.570	2.579	2.561	2.561	51,656	+0.01(+0.34%)
Aug 05, 2002	2.566	2.579	2.553	2.553	141,009	-0.00(-0.17%)
Aug 02, 2002	2.557	2.566	2.553	2.557	18,149	+0.02(+0.68%)
Aug 01, 2002	2.561	2.561	2.540	2.540	9,307	+0.01(+0.51%)
Jul 31, 2002	2.561	2.561	2.527	2.527	18,615	+0.01(+0.34%)
Jul 30, 2002	2.527	2.536	2.518	2.518	55,379	-0.03(-1.01%)
Jul 29, 2002	2.548	2.561	2.523	2.544	97,263	-0.01(-0.50%)
Jul 26, 2002	2.557	2.574	2.540	2.557	55,845	+0.02(+0.68%)
Jul 25, 2002	2.570	2.574	2.527	2.540	66,316	-0.01(-0.34%)
Jul 24, 2002	2.544	2.570	2.540	2.548	75,158	+0.01(+0.34%)
Jul 23, 2002	2.553	2.570	2.540	2.540	61,895	-0.02(-0.67%)
Jul 22, 2002	2.557	2.566	2.548	2.557	50,027	+0.01(+0.51%)
Jul 19, 2002	2.536	2.561	2.536	2.544	51,424	-0.00(-0.17%)
Jul 17, 2002	2.536	2.553	2.536	2.548	71,435	-0.00(-0.17%)
Jul 12, 2002	2.570	2.570	2.540	2.553	67,712	-0.00(-0.17%)
Jul 11, 2002	2.574	2.574	2.557	2.557	39,789	-0.02(-0.67%)
Jul 10, 2002	2.574	2.574	2.548	2.574	55,612	+0.02(+0.67%)
Jul 09, 2002	2.557	2.557	2.557	2.557	204,998	+0.00(+0.00%)
Jul 08, 2002	2.566	2.566	2.557	2.557	76,089	+0.00(+0.00%)
Jul 05, 2002	2.566	2.566	2.553	2.557	15,124	+0.01(+0.51%)
Jul 04, 2002	2.570	2.570	2.544	2.544	64,221	+0.00(+0.00%)
Jul 03, 2002	2.570	2.570	2.544	2.544	64,221	-0.02(-0.67%)
Jul 02, 2002	2.557	2.566	2.557	2.561	22,803	+0.02(+0.68%)
Jul 01, 2002	2.557	2.566	2.527	2.544	49,097	+0.01(+0.34%)
Jun 28, 2002	2.548	2.553	2.531	2.536	48,631	+0.00(+0.00%)
Jun 27, 2002	2.553	2.553	2.527	2.536	71,202	+0.00(+0.00%)
Jun 26, 2002	2.548	2.548	2.518	2.536	37,695	+0.00(+0.00%)
Jun 25, 2002	2.527	2.540	2.514	2.536	102,382	+0.02(+0.68%)
Jun 21, 2002	2.548	2.548	2.506	2.518	60,033	-0.02(-0.68%)
Jun 20, 2002	2.523	2.553	2.523	2.536	59,335	+0.00(+0.00%)
Jun 19, 2002	2.561	2.570	2.536	2.536	73,994	+0.01(+0.51%)
Jun 18, 2002	2.523	2.553	2.501	2.523	45,374	+0.02(+0.86%)
Jun 17, 2002	2.527	2.548	2.501	2.501	91,446	-0.02(-0.85%)
Jun 14, 2002	2.531	2.536	2.518	2.523	68,410	+0.02(+0.69%)
Jun 12, 2002	2.518	2.523	2.506	2.506	83,302	+0.00(+0.17%)
Jun 11, 2002	2.493	2.518	2.493	2.501	97,729	+0.01(+0.34%)
Jun 10, 2002	2.497	2.510	2.493	2.493	58,404	+0.00(+0.17%)
Jun 07, 2002	2.497	2.501	2.488	2.488	58,637	-0.01(-0.34%)
Jun 06, 2002	2.506	2.518	2.497	2.497	69,806	-0.00(-0.17%)
Jun 05, 2002	2.514	2.514	2.497	2.501	67,712	+0.01(+0.34%)
May 31, 2002	2.480	2.514	2.480	2.493	70,737	-0.02(-0.85%)
May 28, 2002	2.484	2.531	2.484	2.514	257,818	+0.05(+2.09%)
May 27, 2002	2.467	2.480	2.458	2.463	52,587	+0.00(+0.00%)
May 24, 2002	2.467	2.480	2.458	2.463	52,587	+0.00(+0.00%)
May 23, 2002	2.471	2.488	2.454	2.463	69,108	+0.00(+0.17%)
May 22, 2002	2.450	2.475	2.450	2.458	59,800	+0.00(+0.17%)
May 21, 2002	2.467	2.471	2.454	2.454	94,006	-0.00(-0.17%)
May 20, 2002	2.467	2.471	2.454	2.458	129,141	+0.00(+0.00%)
May 17, 2002	2.445	2.467	2.441	2.458	107,036	+0.03(+1.24%)
May 16, 2002	2.445	2.445	2.428	2.428	31,180	+0.01(+0.36%)
May 15, 2002	2.445	2.445	2.420	2.420	30,947	-0.02(-0.88%)
May 14, 2002	2.450	2.463	2.441	2.441	43,978	-0.01(-0.35%)
May 13, 2002	2.445	2.450	2.424	2.450	40,255	+0.01(+0.35%)
May 10, 2002	2.445	2.450	2.420	2.441	95,867	-0.00(-0.18%)
May 09, 2002	2.445	2.463	2.428	2.445	111,457	+0.03(+1.25%)
May 08, 2002	2.407	2.424	2.407	2.415	114,715	+0.01(+0.36%)
May 07, 2002	2.424	2.424	2.402	2.407	50,027	-0.01(-0.53%)
May 06, 2002	2.407	2.424	2.389	2.420	88,654	+0.01(+0.54%)
May 03, 2002	2.398	2.437	2.398	2.407	83,069	+0.01(+0.54%)
May 02, 2002	2.441	2.450	2.394	2.394	174,283	-0.05(-1.94%)
May 01, 2002	2.437	2.441	2.428	2.441	54,914	+0.02(+0.71%)
Apr 30, 2002	2.424	2.445	2.424	2.424	144,964	+0.01(+0.36%)
Apr 29, 2002	2.424	2.424	2.411	2.415	43,512	+0.00(+0.00%)
Apr 26, 2002	2.428	2.432	2.407	2.415	102,848	-0.02(-0.71%)
Apr 25, 2002	2.424	2.450	2.424	2.432	55,147	+0.00(+0.18%)
Apr 24, 2002	2.420	2.454	2.420	2.428	132,166	+0.02(+0.71%)
Apr 23, 2002	2.424	2.424	2.407	2.411	38,626	-0.01(-0.36%)
Apr 22, 2002	2.411	2.441	2.411	2.420	1,396,129	+0.00(+0.00%)
Apr 19, 2002	2.407	2.420	2.402	2.420	50,726	+0.01(+0.54%)
Apr 18, 2002	2.398	2.407	2.389	2.407	42,349	+0.01(+0.36%)
Apr 17, 2002	2.415	2.415	2.381	2.398	47,003	+0.00(+0.00%)
Apr 16, 2002	2.407	2.424	2.394	2.398	49,329	-0.02(-0.71%)
Apr 15, 2002	2.424	2.437	2.415	2.415	1,675,355	+0.01(+0.54%)
Apr 12, 2002	2.346	2.428	2.346	2.402	150,549	+0.01(+0.54%)
Apr 11, 2002	2.368	2.398	2.368	2.389	48,864	+0.02(+0.91%)
Apr 10, 2002	2.411	2.411	2.368	2.368	47,235	-0.02(-0.72%)
Apr 09, 2002	2.402	2.407	2.385	2.385	61,662	-0.03(-1.07%)
Apr 08, 2002	2.428	2.432	2.407	2.411	50,027	-0.02(-0.71%)
Apr 05, 2002	2.415	2.428	2.407	2.428	75,158	+0.03(+1.44%)
Apr 04, 2002	2.377	2.394	2.368	2.394	53,983	+0.00(+0.00%)
Apr 03, 2002	2.368	2.407	2.368	2.394	47,235	-0.00(-0.18%)
Apr 02, 2002	2.372	2.415	2.372	2.398	60,731	-0.01(-0.36%)
Apr 01, 2002	2.368	2.411	2.364	2.407	68,875	+0.02(+0.90%)
Mar 29, 2002	2.372	2.389	2.372	2.385	59,335	+0.00(+0.00%)
Mar 28, 2002	2.372	2.389	2.372	2.385	59,335	+0.00(+0.00%)
Mar 27, 2002	2.338	2.394	2.338	2.385	57,008	+0.02(+0.91%)
Mar 26, 2002	2.359	2.368	2.359	2.364	28,853	-0.00(-0.18%)
Mar 25, 2002	2.338	2.368	2.338	2.368	74,925	+0.02(+0.92%)
Mar 22, 2002	2.346	2.364	2.342	2.346	79,114	+0.01(+0.55%)
Mar 21, 2002	2.334	2.355	2.334	2.334	68,177	+0.00(+0.00%)
Mar 20, 2002	2.351	2.372	2.334	2.334	88,886	-0.03(-1.09%)
Mar 19, 2002	2.381	2.381	2.346	2.359	89,817	-0.01(-0.54%)
Mar 18, 2002	2.372	2.381	2.368	2.372	87,490	-0.00(-0.18%)
Mar 15, 2002	2.364	2.377	2.355	2.377	66,548	+0.02(+0.73%)
Mar 14, 2002	2.377	2.377	2.355	2.359	44,443	-0.02(-0.72%)
Mar 13, 2002	2.351	2.377	2.351	2.377	50,027	+0.03(+1.10%)
Mar 12, 2002	2.372	2.381	2.346	2.351	157,297	-0.00(-0.18%)
Mar 11, 2002	2.368	2.377	2.351	2.355	70,737	-0.03(-1.08%)
Mar 08, 2002	2.381	2.381	2.364	2.381	127,280	-0.00(-0.18%)
Mar 07, 2002	2.381	2.389	2.381	2.385	35,368	+0.00(+0.18%)
Mar 06, 2002	2.381	2.402	2.381	2.381	57,241	-0.01(-0.54%)
Mar 05, 2002	2.385	2.398	2.385	2.394	59,102	-0.01(-0.36%)
Mar 04, 2002	2.372	2.441	2.372	2.402	291,325	+0.03(+1.27%)
Mar 01, 2002	2.377	2.394	2.368	2.372	125,418	-0.02(-0.90%)
Feb 28, 2002	2.428	2.428	2.389	2.394	88,421	-0.02(-0.71%)
Feb 27, 2002	2.407	2.415	2.398	2.411	28,620	+0.00(+0.18%)
Feb 26, 2002	2.407	2.424	2.394	2.407	40,720	-0.03(-1.41%)
Feb 25, 2002	2.432	2.441	2.432	2.441	30,249	+0.01(+0.35%)
Feb 22, 2002	2.411	2.432	2.411	2.432	33,507	+0.00(+0.00%)
Feb 21, 2002	2.415	2.432	2.415	2.432	36,997	+0.02(+0.71%)
Feb 20, 2002	2.424	2.437	2.411	2.415	49,562	-0.01(-0.53%)
Feb 19, 2002	2.445	2.445	2.428	2.428	44,210	-0.01(-0.53%)
Feb 18, 2002	2.450	2.450	2.420	2.441	59,335	+0.00(+0.00%)
Feb 15, 2002	2.450	2.450	2.420	2.441	59,335	+0.01(+0.53%)
Feb 14, 2002	2.432	2.458	2.415	2.428	51,656	-0.01(-0.53%)
Feb 13, 2002	2.441	2.441	2.432	2.441	52,354	+0.00(+0.18%)
Feb 12, 2002	2.441	2.467	2.437	2.437	30,016	-0.00(-0.18%)
Feb 11, 2002	2.437	2.458	2.437	2.441	18,382	+0.00(+0.18%)
Feb 08, 2002	2.454	2.458	2.437	2.437	21,174	+0.00(+0.00%)
Feb 07, 2002	2.441	2.445	2.432	2.437	39,557	+0.00(+0.18%)
Feb 06, 2002	2.428	2.454	2.428	2.432	54,681	+0.00(+0.18%)
Feb 05, 2002	2.424	2.454	2.424	2.428	67,014	-0.02(-0.88%)
Feb 04, 2002	2.471	2.471	2.445	2.450	37,230	+0.00(+0.18%)
Feb 01, 2002	2.428	2.450	2.428	2.445	17,218	+0.02(+0.71%)
Jan 31, 2002	2.389	2.428	2.389	2.428	37,695	+0.04(+1.80%)
Jan 30, 2002	2.463	2.463	2.385	2.385	2,443,226	-0.07(-2.97%)
Jan 29, 2002	2.428	2.463	2.428	2.458	40,255	-0.01(-0.52%)
Jan 28, 2002	2.463	2.480	2.463	2.471	43,512	+0.01(+0.35%)
Jan 25, 2002	2.475	2.480	2.463	2.463	51,656	-0.01(-0.35%)
Jan 24, 2002	2.467	2.484	2.467	2.471	22,338	+0.00(+0.00%)
Jan 23, 2002	2.480	2.480	2.467	2.471	19,545	+0.00(+0.17%)
Jan 22, 2002	2.458	2.493	2.454	2.467	98,892	+0.01(+0.35%)
Jan 21, 2002	2.432	2.458	2.432	2.458	35,368	+0.00(+0.00%)
Jan 18, 2002	2.432	2.458	2.432	2.458	35,368	+0.03(+1.06%)
Jan 17, 2002	2.428	2.458	2.428	2.432	62,593	-0.00(-0.18%)
Jan 16, 2002	2.415	2.454	2.415	2.437	51,424	+0.01(+0.35%)
Jan 15, 2002	2.420	2.432	2.415	2.428	13,495	+0.01(+0.36%)
Jan 14, 2002	2.402	2.420	2.389	2.420	47,701	+0.02(+0.72%)
Jan 11, 2002	2.441	2.441	2.381	2.402	67,014	-0.04(-1.76%)
Jan 10, 2002	2.471	2.471	2.445	2.445	26,061	+0.08(+3.45%)

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.