Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	2.398	2.398	2.244	2.244	50,223	-0.24(-9.73%)
Dec 30, 2002	2.442	2.486	2.442	2.486	54,541	+0.04(+1.80%)
Dec 27, 2002	2.433	2.442	2.433	2.442	49,541	+0.00(+0.00%)
Dec 26, 2002	2.359	2.442	2.359	2.442	84,538	+0.09(+3.74%)
Dec 24, 2002	2.354	2.354	2.354	2.354	1,136	-0.04(-1.84%)
Dec 23, 2002	2.262	2.398	2.262	2.398	83,629	+0.14(+6.03%)
Dec 20, 2002	2.222	2.262	2.156	2.262	80,448	+0.06(+2.80%)
Dec 19, 2002	2.209	2.209	2.178	2.200	91,810	-0.00(-0.20%)
Dec 18, 2002	2.253	2.253	2.196	2.205	32,724	+0.03(+1.39%)
Dec 17, 2002	2.174	2.196	2.174	2.174	17,651	+0.00(+0.00%)
Dec 16, 2002	2.196	2.196	2.174	2.174	3,019	+0.00(+0.00%)
Dec 13, 2002	2.217	2.217	2.174	2.174	219,480	-0.04(-1.94%)
Dec 12, 2002	2.196	2.217	2.196	2.217	10,219	+0.01(+0.59%)
Dec 11, 2002	2.204	2.204	2.204	2.204	11,148	-0.01(-0.58%)
Dec 10, 2002	2.273	2.282	2.217	2.217	44,360	+0.00(+0.00%)
Dec 09, 2002	2.192	2.235	2.192	2.217	165,829	+0.03(+1.58%)
Dec 06, 2002	2.196	2.200	2.174	2.183	53,418	-0.01(-0.59%)
Dec 05, 2002	2.166	2.204	2.153	2.196	644,970	+0.04(+2.00%)
Dec 04, 2002	2.067	2.153	2.067	2.153	509,334	+0.04(+2.04%)
Dec 03, 2002	2.110	2.110	2.110	2.110	0	+0.00(+0.00%)
Dec 02, 2002	2.110	2.110	2.110	2.110	232	+0.00(+0.00%)
Nov 29, 2002	2.153	2.153	2.110	2.110	12,773	-0.04(-2.00%)
Nov 27, 2002	2.153	2.153	2.131	2.153	18,812	+0.00(+0.00%)
Nov 26, 2002	2.153	2.153	2.153	2.153	3,483	+0.00(+0.00%)
Nov 25, 2002	2.140	2.153	2.140	2.153	2,554	-0.02(-0.79%)
Nov 22, 2002	2.161	2.170	2.136	2.170	34,605	-0.03(-1.18%)
Nov 21, 2002	2.153	2.196	2.148	2.196	135,868	+0.06(+3.03%)
Nov 20, 2002	2.183	2.196	2.131	2.131	126,578	-0.05(-2.17%)
Nov 19, 2002	2.204	2.204	2.179	2.179	6,270	-0.03(-1.17%)
Nov 18, 2002	2.153	2.230	2.153	2.204	36,928	+0.07(+3.23%)
Nov 15, 2002	2.157	2.157	2.110	2.136	32,283	-0.03(-1.39%)
Nov 14, 2002	2.196	2.239	2.140	2.166	137,262	+0.02(+1.00%)
Nov 13, 2002	2.110	2.148	2.110	2.144	11,844	+0.03(+1.63%)
Nov 12, 2002	2.088	2.131	2.088	2.110	23,225	+0.00(+0.00%)
Nov 11, 2002	2.148	2.153	2.088	2.110	70,605	-0.04(-2.00%)
Nov 08, 2002	2.131	2.166	2.131	2.153	39,947	+0.02(+0.81%)
Nov 07, 2002	2.157	2.161	2.131	2.136	79,895	-0.02(-0.80%)
Nov 06, 2002	2.153	2.170	2.148	2.153	68,747	-0.01(-0.40%)
Nov 05, 2002	2.174	2.174	2.153	2.161	36,696	-0.03(-1.57%)
Nov 04, 2002	2.196	2.217	2.131	2.196	170,474	+0.04(+2.00%)
Nov 01, 2002	2.217	2.217	2.131	2.153	16,257	-0.09(-3.85%)
Oct 31, 2002	2.239	2.239	2.239	2.239	207,867	+0.00(+0.00%)
Oct 30, 2002	2.239	2.239	2.235	2.239	21,831	+0.02(+0.97%)
Oct 29, 2002	2.316	2.316	2.217	2.217	46,450	-0.13(-5.50%)
Oct 28, 2002	2.325	2.347	2.325	2.347	2,322	+0.02(+0.93%)
Oct 25, 2002	2.325	2.325	2.325	2.325	232	-0.03(-1.46%)
Oct 24, 2002	2.359	2.359	2.359	2.359	0	+0.00(+0.00%)
Oct 23, 2002	2.368	2.368	2.196	2.359	199,506	-0.07(-3.01%)
Oct 22, 2002	2.497	2.497	2.372	2.433	42,038	-0.02(-0.88%)
Oct 21, 2002	2.476	2.476	2.454	2.454	3,019	+0.02(+0.88%)
Oct 18, 2002	2.583	2.583	2.433	2.433	82,450	-0.19(-7.38%)
Oct 17, 2002	2.756	2.756	2.605	2.626	62,708	+0.03(+0.99%)
Oct 16, 2002	2.605	2.605	2.583	2.601	7,199	-0.05(-1.79%)
Oct 15, 2002	2.540	2.799	2.540	2.648	107,069	+0.11(+4.24%)
Oct 14, 2002	2.626	2.626	2.540	2.540	108,230	-0.04(-1.67%)
Oct 11, 2002	2.583	2.588	2.562	2.583	129,365	+0.10(+3.99%)
Oct 10, 2002	2.480	2.484	2.480	2.484	1,625	+0.00(+0.17%)
Oct 09, 2002	2.454	2.480	2.433	2.480	9,522	-0.02(-0.86%)
Oct 08, 2002	2.497	2.583	2.497	2.502	18,812	+0.03(+1.22%)
Oct 07, 2002	2.433	2.471	2.390	2.471	17,651	+0.06(+2.68%)
Oct 04, 2002	2.368	2.407	2.368	2.407	3,716	+0.04(+1.64%)
Oct 03, 2002	2.433	2.497	2.368	2.368	21,831	-0.02(-0.72%)
Oct 02, 2002	2.347	2.385	2.342	2.385	57,831	+0.06(+2.59%)
Oct 01, 2002	2.454	2.454	2.325	2.325	36,696	-0.11(-4.42%)
Sep 30, 2002	2.278	2.433	2.278	2.433	10,915	+0.20(+8.86%)
Sep 27, 2002	2.325	2.325	2.153	2.235	137,494	-0.05(-2.08%)
Sep 26, 2002	2.260	2.325	2.260	2.282	4,877	+0.06(+2.91%)
Sep 25, 2002	2.196	2.217	2.196	2.217	5,341	+0.04(+1.98%)
Sep 24, 2002	2.291	2.291	2.174	2.174	3,135,436	-0.11(-4.72%)
Sep 23, 2002	2.239	2.282	2.235	2.282	7,199	+0.05(+2.12%)
Sep 20, 2002	2.260	2.265	2.196	2.235	29,728	-0.03(-1.14%)
Sep 19, 2002	2.411	2.411	2.260	2.260	3,019,309	-0.13(-5.41%)
Sep 18, 2002	2.519	2.519	2.368	2.390	104,979	-0.15(-5.93%)
Sep 17, 2002	2.687	2.691	2.540	2.540	93,134	-0.15(-5.60%)
Sep 16, 2002	2.618	2.691	2.618	2.691	2,322	+0.11(+4.17%)
Sep 13, 2002	2.519	2.626	2.497	2.583	60,153	+0.09(+3.81%)
Sep 12, 2002	2.618	2.669	2.390	2.489	44,825	-0.13(-4.93%)
Sep 11, 2002	2.691	2.691	2.583	2.618	82,914	-0.07(-2.72%)
Sep 10, 2002	2.669	2.713	2.583	2.691	157,236	+0.17(+6.84%)
Sep 09, 2002	2.476	2.583	2.476	2.519	66,192	+0.13(+5.41%)
Sep 06, 2002	2.002	2.390	2.002	2.390	40,876	+0.28(+13.27%)
Sep 05, 2002	1.959	2.110	1.959	2.110	18,580	+0.17(+8.89%)
Sep 04, 2002	1.886	1.938	1.873	1.938	13,470	+0.09(+4.65%)
Sep 03, 2002	1.916	1.916	1.830	1.851	53,186	+0.02(+1.18%)
Aug 30, 2002	1.830	1.830	1.830	1.830	0	+0.00(+0.00%)
Aug 29, 2002	1.851	1.851	1.830	1.830	6,967	-0.01(-0.70%)
Aug 28, 2002	1.843	1.843	1.843	1.843	5,806	+0.03(+1.42%)
Aug 27, 2002	1.916	1.916	1.787	1.817	47,844	-0.08(-4.09%)
Aug 26, 2002	1.894	1.894	1.894	1.894	0	+0.00(+0.00%)
Aug 23, 2002	1.894	1.894	1.894	1.894	0	+0.00(+0.00%)
Aug 22, 2002	1.981	2.024	1.894	1.894	31,354	-0.04(-2.22%)
Aug 21, 2002	1.938	1.938	1.938	1.938	232	+0.00(+0.00%)
Aug 20, 2002	1.938	1.938	1.938	1.938	0	+0.09(+4.65%)
Aug 16, 2002	1.787	1.851	1.787	1.851	1,858	+0.09(+4.88%)
Aug 15, 2002	1.765	1.765	1.765	1.765	0	+0.00(+0.00%)
Aug 14, 2002	1.765	1.765	1.722	1.765	26,709	-0.04(-2.38%)
Aug 13, 2002	1.808	1.808	1.808	1.808	0	+0.00(+0.00%)
Aug 12, 2002	1.808	1.808	1.808	1.808	0	+0.11(+6.33%)
Aug 07, 2002	1.808	1.808	1.507	1.701	35,534	-0.17(-8.99%)
Aug 06, 2002	1.830	1.873	1.830	1.869	4,180	+0.04(+2.12%)
Aug 05, 2002	1.830	1.830	1.830	1.830	0	+0.00(+0.00%)
Aug 02, 2002	1.894	1.894	1.830	1.830	2,787	-0.06(-3.41%)
Aug 01, 2002	1.894	1.899	1.894	1.894	20,902	+0.00(+0.00%)
Jul 31, 2002	1.938	1.959	1.894	1.894	107,998	+0.00(+0.00%)
Jul 30, 2002	1.851	1.894	1.851	1.894	3,483	+0.10(+5.77%)
Jul 29, 2002	1.787	1.791	1.787	1.791	2,322	-0.01(-0.48%)
Jul 26, 2002	1.800	1.800	1.800	1.800	0	+0.00(+0.00%)
Jul 25, 2002	1.808	1.851	1.800	1.800	4,877	+0.03(+1.95%)
Jul 24, 2002	1.765	1.770	1.731	1.765	39,715	-0.05(-2.61%)
Jul 23, 2002	1.851	1.856	1.808	1.813	23,457	-0.09(-4.54%)
Jul 22, 2002	2.045	2.045	1.894	1.899	39,947	-0.21(-10.00%)
Jul 19, 2002	2.153	2.153	2.110	2.110	929	+0.09(+4.26%)
Jul 17, 2002	1.981	2.024	1.981	2.024	2,787	-0.04(-2.08%)
Jul 12, 2002	2.024	2.067	2.024	2.067	2,554	+0.06(+3.23%)
Jul 11, 2002	2.002	2.002	2.002	2.002	0	+0.00(+0.00%)
Jul 10, 2002	2.067	2.067	2.002	2.002	3,483	-0.02(-1.06%)
Jul 09, 2002	2.041	2.041	2.024	2.024	5,806	-0.02(-0.84%)
Jul 08, 2002	2.032	2.041	2.032	2.041	7,896	+0.03(+1.28%)
Jul 05, 2002	2.067	2.088	2.015	2.015	5,341	-0.01(-0.43%)
Jul 04, 2002	2.024	2.024	2.024	2.024	81,289	+0.00(+0.00%)
Jul 03, 2002	2.024	2.024	2.024	2.024	81,289	-0.01(-0.42%)
Jul 02, 2002	1.916	2.037	1.916	2.032	14,864	+0.12(+6.07%)
Jul 01, 2002	1.765	1.916	1.765	1.916	41,109	+0.15(+8.54%)
Jun 28, 2002	1.628	1.808	1.628	1.765	276,847	+0.17(+10.81%)
Jun 27, 2002	1.593	1.593	1.593	1.593	2,322	+0.02(+1.09%)
Jun 26, 2002	1.658	1.658	1.576	1.576	18,812	-0.12(-7.34%)
Jun 25, 2002	1.808	1.808	1.701	1.701	9,290	-0.15(-8.14%)
Jun 21, 2002	1.877	1.877	1.851	1.851	14,167	-0.03(-1.38%)
Jun 20, 2002	1.894	1.894	1.877	1.877	2,787	+0.00(+0.23%)
Jun 19, 2002	1.873	1.873	1.873	1.873	0	+0.00(+0.00%)
Jun 18, 2002	1.873	1.873	1.873	1.873	464	+0.02(+1.16%)
Jun 17, 2002	1.851	1.851	1.851	1.851	4,412	-0.03(-1.60%)
Jun 14, 2002	1.882	1.882	1.882	1.882	2,787	-0.09(-4.58%)
Jun 12, 2002	1.959	1.972	1.959	1.972	5,341	+0.04(+2.23%)
Jun 11, 2002	1.899	1.929	1.899	1.929	4,645	+0.03(+1.82%)
Jun 10, 2002	1.894	1.916	1.894	1.894	11,844	-0.04(-2.22%)
Jun 07, 2002	1.938	1.938	1.938	1.938	0	+0.00(+0.00%)
Jun 06, 2002	1.938	1.938	1.938	1.938	232	-0.04(-2.17%)
Jun 05, 2002	2.067	2.067	1.981	1.981	3,019,309	-0.17(-8.00%)
May 31, 2002	2.153	2.157	2.153	2.153	11,148	-0.02(-0.99%)
May 28, 2002	2.174	2.174	2.174	2.174	464	-0.02(-0.98%)
May 27, 2002	2.282	2.282	2.196	2.196	16,025	+0.00(+0.00%)
May 24, 2002	2.282	2.282	2.196	2.196	16,025	-0.09(-3.77%)
May 23, 2002	2.265	2.282	2.260	2.282	54,812	+0.02(+0.95%)
May 22, 2002	2.239	2.265	2.239	2.260	82,682	+0.06(+2.94%)
May 21, 2002	2.179	2.239	2.179	2.196	147,249	+0.02(+0.79%)
May 20, 2002	2.196	2.196	2.166	2.179	35,767	+0.02(+0.80%)
May 17, 2002	2.161	2.161	2.161	2.161	0	+0.00(+0.00%)
May 16, 2002	2.196	2.196	2.161	2.161	3,483	-0.00(-0.20%)
May 15, 2002	2.161	2.174	2.136	2.166	26,709	+0.01(+0.60%)
May 14, 2002	2.153	2.153	2.153	2.153	139,352	-0.00(-0.20%)
May 13, 2002	2.153	2.157	2.148	2.157	3,251	+0.00(+0.20%)
May 10, 2002	2.067	2.153	2.067	2.153	6,735	+0.00(+0.00%)
May 09, 2002	2.131	2.153	2.131	2.153	16,722	+0.00(+0.00%)
May 08, 2002	2.179	2.179	2.153	2.153	25,315	-0.06(-2.91%)
May 07, 2002	2.239	2.239	2.153	2.217	9,754	-0.06(-2.83%)
May 06, 2002	2.282	2.282	2.282	2.282	0	+0.00(+0.00%)
May 03, 2002	2.196	2.282	2.196	2.282	53,650	+0.04(+1.92%)
May 02, 2002	2.239	2.239	2.239	2.239	34,838	+0.04(+1.96%)
May 01, 2002	2.174	2.196	2.174	2.196	4,877	+0.02(+0.99%)
Apr 30, 2002	2.217	2.217	2.153	2.174	28,335	-0.04(-1.94%)
Apr 29, 2002	2.196	2.239	2.174	2.217	19,973	+0.02(+0.98%)
Apr 26, 2002	2.196	2.196	2.196	2.196	0	+0.00(+0.00%)
Apr 25, 2002	2.217	2.217	2.196	2.196	4,645	-0.02(-0.97%)
Apr 24, 2002	2.217	2.217	2.217	2.217	0	+0.00(+0.00%)
Apr 23, 2002	2.282	2.282	2.187	2.217	33,909	-0.09(-3.74%)
Apr 22, 2002	2.187	2.304	2.187	2.304	103,353	+0.04(+1.90%)
Apr 19, 2002	2.260	2.260	2.260	2.260	2,090	-0.02(-0.94%)
Apr 18, 2002	2.278	2.368	2.278	2.282	5,806	+0.03(+1.34%)
Apr 17, 2002	2.252	2.252	2.252	2.252	11,612	+0.00(+0.00%)
Apr 16, 2002	2.239	2.252	2.239	2.252	6,735	+0.01(+0.58%)
Apr 15, 2002	2.368	2.368	2.239	2.239	5,341	-0.17(-7.14%)
Apr 12, 2002	2.239	2.411	2.239	2.411	145,623	+0.17(+7.69%)
Apr 11, 2002	2.282	2.411	2.239	2.239	39,251	-0.04(-1.89%)
Apr 10, 2002	2.217	2.304	2.217	2.282	6,735	+0.09(+3.92%)
Apr 09, 2002	2.196	2.196	2.196	2.196	4,645	+0.00(+0.00%)
Apr 08, 2002	2.153	2.196	2.153	2.196	1,625	+0.04(+2.00%)
Apr 05, 2002	2.196	2.204	2.153	2.153	59,457	+0.00(+0.00%)
Apr 04, 2002	2.153	2.153	2.153	2.153	3,716	-0.04(-1.96%)
Apr 03, 2002	2.196	2.196	2.196	2.196	0	+0.00(+0.00%)
Apr 02, 2002	2.110	2.196	2.110	2.196	9,290	+0.13(+6.25%)
Apr 01, 2002	2.088	2.110	2.067	2.067	25,780	+0.00(+0.00%)
Mar 29, 2002	1.981	2.153	1.981	2.067	10,219	+0.00(+0.00%)
Mar 28, 2002	1.981	2.153	1.981	2.067	10,219	+0.04(+2.13%)
Mar 27, 2002	2.002	2.045	2.002	2.024	12,309	+0.04(+2.17%)
Mar 26, 2002	2.088	2.088	1.946	1.981	50,863	-0.11(-5.15%)
Mar 25, 2002	2.174	2.174	2.088	2.088	20,438	+0.06(+3.19%)
Mar 22, 2002	2.110	2.110	2.024	2.024	3,716	-0.13(-6.00%)
Mar 21, 2002	2.110	2.196	2.110	2.153	11,148	+0.09(+4.17%)
Mar 20, 2002	2.153	2.153	2.067	2.067	460,328	-0.19(-8.57%)
Mar 19, 2002	2.282	2.282	2.260	2.260	2,554	+0.04(+1.94%)
Mar 18, 2002	2.217	2.217	2.217	2.217	3,948	-0.07(-3.20%)
Mar 15, 2002	2.217	2.291	2.217	2.291	3,716	+0.09(+4.31%)
Mar 14, 2002	2.260	2.260	2.196	2.196	17,419	-0.15(-6.42%)
Mar 13, 2002	2.347	2.347	2.347	2.347	232	-0.02(-0.91%)
Mar 12, 2002	2.415	2.415	2.368	2.368	2,787	+0.00(+0.00%)
Mar 11, 2002	2.476	2.476	2.368	2.368	4,877	-0.06(-2.66%)
Mar 08, 2002	2.532	2.532	2.433	2.433	4,412	-0.06(-2.59%)
Mar 07, 2002	2.562	2.562	2.497	2.497	1,393	-0.13(-4.92%)
Mar 06, 2002	2.583	2.626	2.540	2.626	92,901	+0.13(+5.17%)
Mar 05, 2002	2.497	2.497	2.497	2.497	7,199	+0.11(+4.50%)
Mar 04, 2002	2.325	2.390	2.325	2.390	6,270	+0.11(+4.72%)
Mar 01, 2002	2.325	2.325	2.239	2.282	11,380	-0.02(-0.93%)
Feb 28, 2002	2.304	2.304	2.304	2.304	0	+0.00(+0.00%)
Feb 27, 2002	2.282	2.325	2.248	2.304	8,825	+0.06(+2.88%)
Feb 26, 2002	2.239	2.243	2.239	2.239	1,161	+0.00(+0.00%)
Feb 25, 2002	2.248	2.260	2.239	2.239	23,225	+0.00(+0.00%)
Feb 22, 2002	2.153	2.239	2.153	2.239	3,483	+0.09(+4.00%)
Feb 21, 2002	2.153	2.153	2.153	2.153	0	+0.00(+0.00%)
Feb 20, 2002	2.153	2.153	2.153	2.153	0	+0.00(+0.00%)
Feb 19, 2002	2.084	2.153	1.963	2.153	19,277	+0.11(+5.26%)
Feb 18, 2002	1.938	2.045	1.873	2.045	7,432	+0.00(+0.00%)
Feb 15, 2002	1.938	2.045	1.873	2.045	7,432	+0.06(+3.26%)
Feb 14, 2002	1.981	1.981	1.981	1.981	696	-0.04(-2.13%)
Feb 13, 2002	2.024	2.024	2.024	2.024	0	+0.00(+0.00%)
Feb 12, 2002	1.847	2.024	1.847	2.024	28,567	+0.19(+10.59%)
Feb 11, 2002	1.830	1.830	1.830	1.830	6,270	-0.02(-1.16%)
Feb 08, 2002	1.851	1.851	1.851	1.851	232	+0.00(+0.00%)
Feb 07, 2002	1.851	1.851	1.851	1.851	0	+0.00(+0.00%)
Feb 06, 2002	1.808	1.851	1.808	1.851	6,038	+0.00(+0.00%)
Feb 05, 2002	1.851	1.851	1.851	1.851	17,651	-0.04(-2.27%)
Feb 04, 2002	1.830	1.894	1.722	1.894	29,031	+0.02(+1.15%)
Feb 01, 2002	1.873	1.873	1.873	1.873	4,645	-0.04(-2.25%)
Jan 31, 2002	1.877	1.916	1.834	1.916	460,328	+0.04(+2.30%)
Jan 30, 2002	1.950	1.950	1.851	1.873	287,066	-0.09(-4.40%)
Jan 29, 2002	1.981	1.981	1.959	1.959	29,031	-0.04(-2.15%)
Jan 28, 2002	2.002	2.002	2.002	2.002	3,251	+0.02(+1.09%)
Jan 25, 2002	1.985	1.985	1.981	1.981	2,554	-0.00(-0.22%)
Jan 24, 2002	2.002	2.002	1.985	1.985	72,463	-0.06(-2.95%)
Jan 23, 2002	2.045	2.045	2.045	2.045	0	+0.00(+0.00%)
Jan 22, 2002	2.006	2.045	2.006	2.045	43,431	+0.02(+1.06%)
Jan 21, 2002	2.024	2.041	2.024	2.024	12,077	+0.00(+0.00%)
Jan 18, 2002	2.024	2.041	2.024	2.024	12,077	-0.02(-1.05%)
Jan 17, 2002	2.024	2.067	2.024	2.045	44,128	+0.02(+1.06%)
Jan 16, 2002	2.136	2.136	2.024	2.024	49,470	-0.13(-6.00%)
Jan 15, 2002	2.153	2.153	2.153	2.153	0	+0.00(+0.00%)
Jan 14, 2002	2.131	2.153	2.131	2.153	13,006	+0.00(+0.00%)
Jan 11, 2002	2.153	2.153	2.153	2.153	0	+0.00(+0.00%)

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.