Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	2.407	2.433	2.385	2.420	77,481	-0.01(-0.35%)
Dec 30, 2002	2.441	2.441	2.394	2.428	68,639	-0.01(-0.35%)
Dec 27, 2002	2.368	2.437	2.368	2.437	92,372	+0.05(+1.98%)
Dec 26, 2002	2.364	2.407	2.351	2.390	63,055	+0.03(+1.09%)
Dec 24, 2002	2.347	2.377	2.334	2.364	96,095	-0.00(-0.18%)
Dec 23, 2002	2.402	2.420	2.347	2.368	182,185	-0.04(-1.61%)
Dec 20, 2002	2.394	2.445	2.394	2.407	76,783	+0.00(+0.00%)
Dec 19, 2002	2.402	2.424	2.394	2.407	31,876	-0.00(-0.18%)
Dec 18, 2002	2.394	2.411	2.377	2.411	67,941	+0.01(+0.54%)
Dec 17, 2002	2.398	2.424	2.398	2.398	43,743	-0.03(-1.24%)
Dec 16, 2002	2.428	2.450	2.407	2.428	63,287	+0.01(+0.53%)
Dec 13, 2002	2.450	2.450	2.415	2.415	39,787	+0.01(+0.36%)
Dec 12, 2002	2.420	2.445	2.407	2.407	68,406	-0.05(-1.93%)
Dec 11, 2002	2.398	2.454	2.398	2.454	36,995	+0.05(+1.96%)
Dec 10, 2002	2.428	2.428	2.390	2.407	110,986	-0.02(-0.88%)
Dec 09, 2002	2.454	2.454	2.428	2.428	50,956	+0.00(+0.00%)
Dec 06, 2002	2.428	2.450	2.415	2.428	81,203	-0.03(-1.05%)
Dec 05, 2002	2.437	2.463	2.428	2.454	67,475	-0.00(-0.17%)
Dec 04, 2002	2.420	2.471	2.420	2.458	47,465	+0.03(+1.24%)
Dec 03, 2002	2.407	2.433	2.407	2.428	45,139	+0.01(+0.53%)
Dec 02, 2002	2.407	2.428	2.402	2.415	42,812	-0.02(-0.88%)
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	19,312	+0.00(+0.18%)
Nov 26, 2002	2.415	2.458	2.415	2.415	68,639	-0.02(-0.88%)
Nov 25, 2002	2.441	2.471	2.428	2.437	28,851	+0.00(+0.18%)
Nov 22, 2002	2.458	2.458	2.433	2.433	40,718	+0.00(+0.18%)
Nov 21, 2002	2.420	2.445	2.420	2.428	43,045	+0.01(+0.36%)
Nov 20, 2002	2.458	2.476	2.420	2.420	35,832	-0.04(-1.57%)
Nov 19, 2002	2.471	2.493	2.433	2.458	62,124	-0.01(-0.35%)
Nov 18, 2002	2.441	2.467	2.411	2.467	99,585	+0.03(+1.23%)
Nov 15, 2002	2.411	2.450	2.411	2.437	55,842	+0.01(+0.35%)
Nov 14, 2002	2.428	2.450	2.424	2.428	60,263	-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	47,931	-0.03(-1.40%)
Nov 11, 2002	2.424	2.454	2.420	2.454	38,624	-0.01(-0.52%)
Nov 08, 2002	2.433	2.467	2.433	2.467	26,757	+0.03(+1.23%)
Nov 07, 2002	2.450	2.467	2.437	2.437	13,262	+0.01(+0.53%)
Nov 06, 2002	2.433	2.454	2.411	2.424	38,856	+0.00(+0.00%)
Nov 05, 2002	2.411	2.454	2.411	2.424	43,045	-0.03(-1.05%)
Nov 04, 2002	2.458	2.467	2.428	2.450	40,485	+0.00(+0.00%)
Nov 01, 2002	2.428	2.450	2.411	2.450	20,708	+0.04(+1.79%)
Oct 31, 2002	2.385	2.458	2.385	2.407	28,619	+0.03(+1.27%)
Oct 30, 2002	2.407	2.441	2.377	2.377	29,549	-0.03(-1.43%)
Oct 29, 2002	2.458	2.458	2.411	2.411	27,223	-0.04(-1.75%)
Oct 28, 2002	2.450	2.471	2.420	2.454	46,767	+0.04(+1.60%)
Oct 25, 2002	2.398	2.450	2.381	2.415	63,985	+0.02(+0.90%)
Oct 24, 2002	2.377	2.420	2.364	2.394	49,094	+0.02(+0.72%)
Oct 23, 2002	2.385	2.424	2.364	2.377	120,293	-0.01(-0.54%)
Oct 22, 2002	2.368	2.428	2.368	2.390	102,144	+0.00(+0.00%)
Oct 21, 2002	2.433	2.437	2.385	2.390	137,046	-0.06(-2.28%)
Oct 18, 2002	2.488	2.488	2.445	2.445	46,767	-0.02(-0.70%)
Oct 17, 2002	2.501	2.501	2.458	2.463	130,531	-0.05(-2.05%)
Oct 16, 2002	2.493	2.514	2.484	2.514	112,382	-0.01(-0.51%)
Oct 15, 2002	2.562	2.570	2.514	2.527	84,461	-0.05(-1.84%)
Oct 14, 2002	2.587	2.592	2.574	2.574	26,525	+0.00(+0.17%)
Oct 11, 2002	2.613	2.613	2.570	2.570	100,981	-0.02(-0.83%)
Oct 10, 2002	2.609	2.609	2.583	2.592	85,159	-0.00(-0.17%)
Oct 09, 2002	2.609	2.609	2.596	2.596	52,584	+0.00(+0.00%)
Oct 08, 2002	2.617	2.617	2.596	2.596	54,213	+0.00(+0.00%)
Oct 07, 2002	2.613	2.613	2.592	2.596	26,292	-0.00(-0.16%)
Oct 04, 2002	2.609	2.613	2.596	2.600	41,648	+0.00(+0.00%)
Oct 03, 2002	2.613	2.617	2.592	2.600	45,371	+0.00(+0.17%)
Oct 02, 2002	2.613	2.613	2.587	2.596	31,876	+0.00(+0.17%)
Oct 01, 2002	2.613	2.613	2.592	2.592	42,114	+0.00(+0.00%)
Sep 30, 2002	2.613	2.613	2.592	2.592	102,377	-0.01(-0.49%)
Sep 27, 2002	2.587	2.604	2.579	2.604	114,243	+0.01(+0.50%)
Sep 26, 2002	2.579	2.604	2.574	2.592	177,066	-0.02(-0.82%)
Sep 25, 2002	2.613	2.613	2.600	2.613	53,980	+0.01(+0.50%)
Sep 24, 2002	2.604	2.626	2.600	2.600	32,109	-0.02(-0.82%)
Sep 23, 2002	2.622	2.626	2.596	2.622	54,911	+0.03(+1.16%)
Sep 20, 2002	2.622	2.626	2.592	2.592	38,158	-0.03(-0.99%)
Sep 19, 2002	2.617	2.622	2.600	2.617	40,718	+0.02(+0.83%)
Sep 18, 2002	2.622	2.622	2.592	2.596	45,371	-0.02(-0.82%)
Sep 17, 2002	2.617	2.617	2.600	2.617	55,609	+0.02(+0.66%)
Sep 16, 2002	2.617	2.617	2.596	2.600	73,990	-0.01(-0.49%)
Sep 13, 2002	2.617	2.617	2.592	2.613	40,020	+0.02(+0.66%)
Sep 12, 2002	2.617	2.622	2.592	2.596	39,787	-0.00(-0.16%)
Sep 11, 2002	2.600	2.604	2.587	2.600	22,336	+0.01(+0.33%)
Sep 10, 2002	2.617	2.617	2.587	2.592	43,975	+0.00(+0.00%)
Sep 09, 2002	2.617	2.617	2.587	2.592	39,089	-0.02(-0.66%)
Sep 06, 2002	2.604	2.609	2.587	2.609	138,907	+0.01(+0.33%)
Sep 05, 2002	2.600	2.622	2.600	2.600	155,427	+0.01(+0.50%)
Sep 04, 2002	2.600	2.600	2.587	2.587	56,772	+0.00(+0.17%)
Sep 03, 2002	2.609	2.609	2.583	2.583	10,237	+0.00(+0.17%)
Aug 30, 2002	2.592	2.592	2.574	2.579	60,495	-0.01(-0.50%)
Aug 29, 2002	2.600	2.600	2.583	2.592	63,055	+0.03(+1.34%)
Aug 28, 2002	2.596	2.596	2.557	2.557	76,783	-0.01(-0.50%)
Aug 27, 2002	2.600	2.600	2.570	2.570	55,609	-0.01(-0.33%)
Aug 26, 2002	2.592	2.613	2.579	2.579	8,446,132	-0.02(-0.66%)
Aug 23, 2002	2.613	2.617	2.592	2.596	51,188	+0.01(+0.33%)
Aug 22, 2002	2.592	2.592	2.587	2.587	43,975	+0.01(+0.33%)
Aug 21, 2002	2.609	2.609	2.566	2.579	87,253	-0.01(-0.50%)
Aug 20, 2002	2.613	2.613	2.574	2.592	76,084	+0.01(+0.50%)
Aug 16, 2002	2.579	2.592	2.579	2.579	31,411	-0.01(-0.33%)
Aug 15, 2002	2.613	2.622	2.587	2.587	72,827	-0.02(-0.66%)
Aug 14, 2002	2.609	2.613	2.604	2.604	41,648	+0.00(+0.00%)
Aug 13, 2002	2.609	2.622	2.587	2.604	1,721,801	+0.01(+0.33%)
Aug 12, 2002	2.587	2.604	2.579	2.596	24,896	+0.03(+1.00%)
Aug 07, 2002	2.579	2.579	2.562	2.570	48,861	+0.01(+0.34%)
Aug 06, 2002	2.570	2.579	2.562	2.562	51,654	+0.01(+0.34%)
Aug 05, 2002	2.566	2.579	2.553	2.553	141,001	-0.00(-0.17%)
Aug 02, 2002	2.557	2.566	2.553	2.557	18,148	+0.02(+0.68%)
Aug 01, 2002	2.562	2.562	2.540	2.540	9,307	+0.01(+0.51%)
Jul 31, 2002	2.562	2.562	2.527	2.527	18,614	+0.01(+0.34%)
Jul 30, 2002	2.527	2.536	2.519	2.519	55,376	-0.03(-1.01%)
Jul 29, 2002	2.549	2.562	2.523	2.544	97,258	-0.01(-0.50%)
Jul 26, 2002	2.557	2.574	2.540	2.557	55,842	+0.02(+0.68%)
Jul 25, 2002	2.570	2.574	2.527	2.540	66,312	-0.01(-0.34%)
Jul 24, 2002	2.544	2.570	2.540	2.549	75,154	+0.01(+0.34%)
Jul 23, 2002	2.553	2.570	2.540	2.540	61,891	-0.02(-0.67%)
Jul 22, 2002	2.557	2.566	2.549	2.557	50,025	+0.01(+0.51%)
Jul 19, 2002	2.536	2.562	2.536	2.544	51,421	-0.00(-0.17%)
Jul 17, 2002	2.536	2.553	2.536	2.549	71,431	-0.00(-0.17%)
Jul 12, 2002	2.570	2.570	2.540	2.553	67,708	-0.00(-0.17%)
Jul 11, 2002	2.574	2.574	2.557	2.557	39,787	-0.02(-0.67%)
Jul 10, 2002	2.574	2.574	2.549	2.574	55,609	+0.02(+0.67%)
Jul 09, 2002	2.557	2.557	2.557	2.557	204,987	+0.00(+0.00%)
Jul 08, 2002	2.566	2.566	2.557	2.557	76,084	+0.00(+0.00%)
Jul 05, 2002	2.566	2.566	2.553	2.557	15,123	+0.01(+0.51%)
Jul 04, 2002	2.570	2.570	2.544	2.544	64,218	+0.00(+0.00%)
Jul 03, 2002	2.570	2.570	2.544	2.544	64,218	-0.02(-0.67%)
Jul 02, 2002	2.557	2.566	2.557	2.562	22,802	+0.02(+0.68%)
Jul 01, 2002	2.557	2.566	2.527	2.544	49,094	+0.01(+0.34%)
Jun 28, 2002	2.549	2.553	2.531	2.536	48,629	+0.00(+0.00%)
Jun 27, 2002	2.553	2.553	2.527	2.536	71,198	+0.00(+0.00%)
Jun 26, 2002	2.549	2.549	2.519	2.536	37,693	+0.00(+0.00%)
Jun 25, 2002	2.527	2.540	2.514	2.536	102,377	+0.02(+0.68%)
Jun 21, 2002	2.549	2.549	2.506	2.519	60,030	-0.02(-0.68%)
Jun 20, 2002	2.523	2.553	2.523	2.536	59,332	+0.00(+0.00%)
Jun 19, 2002	2.562	2.570	2.536	2.536	73,990	+0.01(+0.51%)
Jun 18, 2002	2.523	2.553	2.501	2.523	45,371	+0.02(+0.86%)
Jun 17, 2002	2.527	2.549	2.501	2.501	91,441	-0.02(-0.85%)
Jun 14, 2002	2.531	2.536	2.519	2.523	68,406	+0.02(+0.69%)
Jun 12, 2002	2.519	2.523	2.506	2.506	83,297	+0.00(+0.17%)
Jun 11, 2002	2.493	2.519	2.493	2.501	97,723	+0.01(+0.34%)
Jun 10, 2002	2.497	2.510	2.493	2.493	58,401	+0.00(+0.17%)
Jun 07, 2002	2.497	2.501	2.488	2.488	58,634	-0.01(-0.34%)
Jun 06, 2002	2.506	2.519	2.497	2.497	69,802	-0.00(-0.17%)
Jun 05, 2002	2.514	2.514	2.497	2.501	67,708	+0.01(+0.34%)
May 31, 2002	2.480	2.514	2.480	2.493	70,733	-0.02(-0.85%)
May 28, 2002	2.484	2.531	2.484	2.514	257,804	+0.05(+2.09%)
May 27, 2002	2.467	2.480	2.458	2.463	52,584	+0.00(+0.00%)
May 24, 2002	2.467	2.480	2.458	2.463	52,584	+0.00(+0.00%)
May 23, 2002	2.471	2.488	2.454	2.463	69,104	+0.00(+0.17%)
May 22, 2002	2.450	2.476	2.450	2.458	59,797	+0.00(+0.18%)
May 21, 2002	2.467	2.471	2.454	2.454	94,001	-0.00(-0.17%)
May 20, 2002	2.467	2.471	2.454	2.458	129,135	+0.00(+0.00%)
May 17, 2002	2.445	2.467	2.441	2.458	107,030	+0.03(+1.24%)
May 16, 2002	2.445	2.445	2.428	2.428	31,178	+0.01(+0.36%)
May 15, 2002	2.445	2.445	2.420	2.420	30,945	-0.02(-0.88%)
May 14, 2002	2.450	2.463	2.441	2.441	43,975	-0.01(-0.35%)
May 13, 2002	2.445	2.450	2.424	2.450	40,252	+0.01(+0.35%)
May 10, 2002	2.445	2.450	2.420	2.441	95,862	-0.00(-0.18%)
May 09, 2002	2.445	2.463	2.428	2.445	111,451	+0.03(+1.25%)
May 08, 2002	2.407	2.424	2.407	2.415	114,709	+0.01(+0.36%)
May 07, 2002	2.424	2.424	2.402	2.407	50,025	-0.01(-0.53%)
May 06, 2002	2.407	2.424	2.390	2.420	88,649	+0.01(+0.54%)
May 03, 2002	2.398	2.437	2.398	2.407	83,065	+0.01(+0.54%)
May 02, 2002	2.441	2.450	2.394	2.394	174,274	-0.05(-1.94%)
May 01, 2002	2.437	2.441	2.428	2.441	54,911	+0.02(+0.71%)
Apr 30, 2002	2.424	2.445	2.424	2.424	144,957	+0.01(+0.36%)
Apr 29, 2002	2.424	2.424	2.411	2.415	43,510	+0.00(+0.00%)
Apr 26, 2002	2.428	2.433	2.407	2.415	102,842	-0.02(-0.71%)
Apr 25, 2002	2.424	2.450	2.424	2.433	55,144	+0.00(+0.18%)
Apr 24, 2002	2.420	2.454	2.420	2.428	132,159	+0.02(+0.71%)
Apr 23, 2002	2.424	2.424	2.407	2.411	38,624	-0.01(-0.36%)
Apr 22, 2002	2.411	2.441	2.411	2.420	1,396,054	+0.00(+0.00%)
Apr 19, 2002	2.407	2.420	2.402	2.420	50,723	+0.01(+0.54%)
Apr 18, 2002	2.398	2.407	2.390	2.407	42,346	+0.01(+0.36%)
Apr 17, 2002	2.415	2.415	2.381	2.398	47,000	+0.00(+0.00%)
Apr 16, 2002	2.407	2.424	2.394	2.398	49,327	-0.02(-0.71%)
Apr 15, 2002	2.424	2.437	2.415	2.415	1,675,265	+0.01(+0.54%)
Apr 12, 2002	2.347	2.428	2.347	2.402	150,541	+0.01(+0.54%)
Apr 11, 2002	2.368	2.398	2.368	2.390	48,861	+0.02(+0.91%)
Apr 10, 2002	2.411	2.411	2.368	2.368	47,233	-0.02(-0.72%)
Apr 09, 2002	2.402	2.407	2.385	2.385	61,659	-0.03(-1.07%)
Apr 08, 2002	2.428	2.433	2.407	2.411	50,025	-0.02(-0.71%)
Apr 05, 2002	2.415	2.428	2.407	2.428	75,154	+0.03(+1.44%)
Apr 04, 2002	2.377	2.394	2.368	2.394	53,980	+0.00(+0.00%)
Apr 03, 2002	2.368	2.407	2.368	2.394	47,233	-0.00(-0.18%)
Apr 02, 2002	2.372	2.415	2.372	2.398	60,728	-0.01(-0.36%)
Apr 01, 2002	2.368	2.411	2.364	2.407	68,872	+0.02(+0.90%)
Mar 29, 2002	2.372	2.390	2.372	2.385	59,332	+0.00(+0.00%)
Mar 28, 2002	2.372	2.390	2.372	2.385	59,332	+0.00(+0.00%)
Mar 27, 2002	2.338	2.394	2.338	2.385	57,005	+0.02(+0.91%)
Mar 26, 2002	2.360	2.368	2.360	2.364	28,851	-0.00(-0.18%)
Mar 25, 2002	2.338	2.368	2.338	2.368	74,921	+0.02(+0.92%)
Mar 22, 2002	2.347	2.364	2.342	2.347	79,109	+0.01(+0.55%)
Mar 21, 2002	2.334	2.355	2.334	2.334	68,174	+0.00(+0.00%)
Mar 20, 2002	2.351	2.372	2.334	2.334	88,882	-0.03(-1.09%)
Mar 19, 2002	2.381	2.381	2.347	2.360	89,812	-0.01(-0.54%)
Mar 18, 2002	2.372	2.381	2.368	2.372	87,486	-0.00(-0.18%)
Mar 15, 2002	2.364	2.377	2.355	2.377	66,545	+0.02(+0.73%)
Mar 14, 2002	2.377	2.377	2.355	2.360	44,441	-0.02(-0.72%)
Mar 13, 2002	2.351	2.377	2.351	2.377	50,025	+0.03(+1.10%)
Mar 12, 2002	2.372	2.381	2.347	2.351	157,288	-0.00(-0.18%)
Mar 11, 2002	2.368	2.377	2.351	2.355	70,733	-0.03(-1.08%)
Mar 08, 2002	2.381	2.381	2.364	2.381	127,273	-0.00(-0.18%)
Mar 07, 2002	2.381	2.390	2.381	2.385	35,366	+0.00(+0.18%)
Mar 06, 2002	2.381	2.402	2.381	2.381	57,238	-0.01(-0.54%)
Mar 05, 2002	2.385	2.398	2.385	2.394	59,099	-0.01(-0.36%)
Mar 04, 2002	2.372	2.441	2.372	2.402	291,310	+0.03(+1.27%)
Mar 01, 2002	2.377	2.394	2.368	2.372	125,412	-0.02(-0.90%)
Feb 28, 2002	2.428	2.428	2.390	2.394	88,416	-0.02(-0.71%)
Feb 27, 2002	2.407	2.415	2.398	2.411	28,619	+0.00(+0.18%)
Feb 26, 2002	2.407	2.424	2.394	2.407	40,718	-0.03(-1.41%)
Feb 25, 2002	2.433	2.441	2.433	2.441	30,247	+0.01(+0.35%)
Feb 22, 2002	2.411	2.433	2.411	2.433	33,505	+0.00(+0.00%)
Feb 21, 2002	2.415	2.433	2.415	2.433	36,995	+0.02(+0.71%)
Feb 20, 2002	2.424	2.437	2.411	2.415	49,559	-0.01(-0.53%)
Feb 19, 2002	2.445	2.445	2.428	2.428	44,208	-0.01(-0.53%)
Feb 18, 2002	2.450	2.450	2.420	2.441	59,332	+0.00(+0.00%)
Feb 15, 2002	2.450	2.450	2.420	2.441	59,332	+0.01(+0.53%)
Feb 14, 2002	2.433	2.458	2.415	2.428	51,654	-0.01(-0.53%)
Feb 13, 2002	2.441	2.441	2.433	2.441	52,352	+0.00(+0.18%)
Feb 12, 2002	2.441	2.467	2.437	2.437	30,015	-0.00(-0.18%)
Feb 11, 2002	2.437	2.458	2.437	2.441	18,381	+0.00(+0.18%)
Feb 08, 2002	2.454	2.458	2.437	2.437	21,173	+0.00(+0.00%)
Feb 07, 2002	2.441	2.445	2.433	2.437	39,554	+0.00(+0.18%)
Feb 06, 2002	2.428	2.454	2.428	2.433	54,678	+0.00(+0.18%)
Feb 05, 2002	2.424	2.454	2.424	2.428	67,010	-0.02(-0.88%)
Feb 04, 2002	2.471	2.471	2.445	2.450	37,228	+0.00(+0.18%)
Feb 01, 2002	2.428	2.450	2.428	2.445	17,218	+0.02(+0.71%)
Jan 31, 2002	2.390	2.428	2.390	2.428	37,693	+0.04(+1.80%)
Jan 30, 2002	2.463	2.463	2.385	2.385	2,443,096	-0.07(-2.97%)
Jan 29, 2002	2.428	2.463	2.428	2.458	40,252	-0.01(-0.52%)
Jan 28, 2002	2.463	2.480	2.463	2.471	43,510	+0.01(+0.35%)
Jan 25, 2002	2.476	2.480	2.463	2.463	51,654	-0.01(-0.35%)
Jan 24, 2002	2.467	2.484	2.467	2.471	22,336	+0.00(+0.00%)
Jan 23, 2002	2.480	2.480	2.467	2.471	19,544	+0.00(+0.17%)
Jan 22, 2002	2.458	2.493	2.454	2.467	98,887	+0.01(+0.35%)
Jan 21, 2002	2.433	2.458	2.433	2.458	35,366	+0.00(+0.00%)
Jan 18, 2002	2.433	2.458	2.433	2.458	35,366	+0.03(+1.06%)
Jan 17, 2002	2.428	2.458	2.428	2.433	62,589	-0.00(-0.18%)
Jan 16, 2002	2.415	2.454	2.415	2.437	51,421	+0.01(+0.35%)
Jan 15, 2002	2.420	2.433	2.415	2.428	13,495	+0.01(+0.36%)
Jan 14, 2002	2.402	2.420	2.390	2.420	47,698	+0.02(+0.72%)
Jan 11, 2002	2.441	2.441	2.381	2.402	67,010	-0.04(-1.76%)

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.