Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	2.682	2.686	2.645	2.686	120,479	+0.03(+1.26%)
Aug 29, 2002	2.668	2.682	2.649	2.653	102,151	+0.00(+0.14%)
Aug 28, 2002	2.638	2.668	2.631	2.649	88,944	-0.03(-1.24%)
Aug 27, 2002	2.708	2.720	2.627	2.682	220,745	-0.04(-1.36%)
Aug 26, 2002	2.682	2.723	2.645	2.720	212,389	+0.06(+2.23%)
Aug 23, 2002	2.645	2.660	2.634	2.660	1,967,568	+0.02(+0.70%)
Aug 22, 2002	2.645	2.660	2.623	2.642	187,053	+0.01(+0.42%)
Aug 21, 2002	2.656	2.656	2.623	2.631	72,503	-0.00(-0.14%)
Aug 20, 2002	2.619	2.656	2.619	2.634	233,682	-0.01(-0.56%)
Aug 16, 2002	2.634	2.653	2.601	2.649	164,413	+0.02(+0.71%)
Aug 15, 2002	2.601	2.631	2.586	2.631	121,018	+0.02(+0.85%)
Aug 14, 2002	2.605	2.634	2.579	2.608	139,346	-0.01(-0.28%)
Aug 13, 2002	2.660	2.660	2.597	2.616	124,792	-0.04(-1.67%)
Aug 12, 2002	2.664	2.664	2.627	2.660	114,819	+0.01(+0.56%)
Aug 07, 2002	2.653	2.668	2.571	2.645	178,698	+0.03(+1.14%)
Aug 06, 2002	2.608	2.653	2.571	2.616	185,706	+0.04(+1.73%)
Aug 05, 2002	2.634	2.642	2.567	2.571	253,627	-0.06(-2.39%)
Aug 02, 2002	2.619	2.656	2.619	2.634	121,558	+0.01(+0.28%)
Aug 01, 2002	2.634	2.653	2.605	2.627	107,542	+0.03(+1.14%)
Jul 31, 2002	2.582	2.627	2.582	2.597	255,244	+0.02(+0.72%)
Jul 30, 2002	2.512	2.653	2.508	2.579	222,092	+0.00(+0.00%)
Jul 29, 2002	2.527	2.623	2.527	2.579	133,147	+0.06(+2.21%)
Jul 26, 2002	2.593	2.612	2.523	2.523	164,143	-0.04(-1.45%)
Jul 25, 2002	2.493	2.579	2.493	2.560	139,077	+0.02(+0.73%)
Jul 24, 2002	2.597	2.597	2.263	2.541	393,513	-0.06(-2.42%)
Jul 23, 2002	2.671	2.686	2.605	2.605	290,822	-0.11(-3.97%)
Jul 22, 2002	2.779	2.783	2.712	2.712	218,588	-0.07(-2.40%)
Jul 19, 2002	2.816	2.816	2.753	2.779	102,421	-0.01(-0.40%)
Jul 17, 2002	2.783	2.790	2.753	2.790	237,186	+0.06(+2.31%)
Jul 12, 2002	2.790	2.790	2.708	2.727	213,737	-0.03(-0.94%)
Jul 11, 2002	2.790	2.794	2.753	2.753	142,850	+0.00(+0.00%)
Jul 10, 2002	2.771	2.797	2.753	2.753	125,600	-0.04(-1.59%)
Jul 09, 2002	2.790	2.797	2.790	2.797	165,221	+0.01(+0.27%)
Jul 08, 2002	2.794	2.794	2.790	2.790	89,753	+0.00(+0.00%)
Jul 05, 2002	2.786	2.790	2.771	2.790	76,816	+0.01(+0.27%)
Jul 04, 2002	2.753	2.783	2.742	2.783	1,940,615	+0.00(+0.00%)
Jul 03, 2002	2.753	2.783	2.742	2.783	141,233	+0.02(+0.67%)
Jul 02, 2002	2.801	2.801	2.734	2.764	273,303	-0.04(-1.45%)
Jul 01, 2002	2.887	2.887	2.790	2.805	225,866	-0.07(-2.58%)
Jun 28, 2002	2.760	2.879	2.753	2.879	198,643	+0.10(+3.47%)
Jun 27, 2002	2.753	2.812	2.753	2.783	177,889	-0.04(-1.32%)
Jun 26, 2002	2.879	2.879	2.746	2.820	347,154	-0.05(-1.81%)
Jun 25, 2002	2.875	2.924	2.857	2.872	194,331	-0.03(-1.02%)
Jun 21, 2002	2.950	2.950	2.927	2.901	177,620	-0.02(-0.64%)
Jun 20, 2002	2.927	2.950	2.909	2.920	134,495	+0.00(+0.00%)
Jun 19, 2002	2.957	2.957	2.901	2.920	191,905	-0.02(-0.63%)
Jun 18, 2002	2.961	2.964	2.938	2.938	121,018	-0.02(-0.75%)
Jun 17, 2002	2.968	2.976	2.950	2.961	1,428,508	+0.01(+0.25%)
Jun 14, 2002	2.950	2.976	2.946	2.953	154,710	+0.00(+0.13%)
Jun 12, 2002	2.942	2.968	2.942	2.950	222,362	-0.03(-0.87%)
Jun 11, 2002	2.979	2.979	2.938	2.976	230,717	+0.02(+0.75%)
Jun 10, 2002	2.968	2.968	2.942	2.953	103,229	-0.03(-0.87%)
Jun 07, 2002	2.976	2.983	2.938	2.979	154,979	+0.01(+0.37%)
Jun 06, 2002	2.950	2.979	2.950	2.968	118,054	+0.01(+0.25%)
Jun 05, 2002	2.946	2.968	2.942	2.961	119,401	-0.01(-0.37%)
May 31, 2002	2.983	2.987	2.938	2.972	360,361	-0.01(-0.50%)
May 28, 2002	2.998	3.002	2.961	2.987	159,831	-0.01(-0.37%)
May 27, 2002	2.957	2.998	2.597	2.998	209,424	+0.00(+0.00%)
May 24, 2002	2.957	2.998	2.597	2.998	209,424	+0.03(+1.00%)
May 23, 2002	2.972	3.002	2.961	2.968	173,038	-0.01(-0.25%)
May 22, 2002	2.976	2.979	2.946	2.976	190,827	+0.00(+0.00%)
May 21, 2002	2.968	2.987	2.961	2.976	113,741	+0.00(+0.12%)
May 20, 2002	2.961	2.976	2.942	2.972	97,569	+0.03(+1.14%)
May 17, 2002	2.976	2.987	2.938	2.938	247,967	-0.02(-0.63%)
May 16, 2002	2.972	2.987	2.953	2.957	89,483	-0.03(-0.99%)
May 15, 2002	2.994	2.994	2.957	2.987	107,811	-0.02(-0.62%)
May 14, 2002	3.002	3.020	2.994	3.005	66,034	+0.02(+0.62%)
May 13, 2002	2.964	2.994	2.950	2.987	223,440	+0.02(+0.75%)
May 10, 2002	2.968	2.972	2.946	2.964	68,999	-0.00(-0.12%)
May 09, 2002	2.979	2.979	2.946	2.968	130,991	+0.00(+0.00%)
May 08, 2002	2.976	2.983	2.946	2.968	199,721	-0.01(-0.50%)
May 07, 2002	2.976	3.005	2.961	2.983	186,784	-0.02(-0.62%)
May 06, 2002	2.979	3.005	2.972	3.002	127,757	+0.00(+0.00%)
May 03, 2002	2.990	3.002	2.976	3.002	54,714	+0.00(+0.00%)
May 02, 2002	2.987	3.016	2.968	3.002	214,276	-0.01(-0.25%)
May 01, 2002	2.968	3.009	2.950	3.009	185,975	+0.03(+0.87%)
Apr 30, 2002	2.972	3.002	2.964	2.983	118,054	+0.00(+0.00%)
Apr 29, 2002	2.987	3.002	2.968	2.983	85,171	-0.00(-0.12%)
Apr 26, 2002	2.976	2.987	2.961	2.987	43,394	+0.01(+0.25%)
Apr 25, 2002	2.990	2.990	2.961	2.979	117,784	-0.01(-0.37%)
Apr 24, 2002	2.983	2.998	2.961	2.990	143,659	-0.01(-0.37%)
Apr 23, 2002	2.964	3.002	2.953	3.002	249,584	+0.04(+1.25%)
Apr 22, 2002	2.957	2.976	2.942	2.964	121,558	+0.01(+0.25%)
Apr 19, 2002	2.961	2.976	2.953	2.957	111,315	+0.00(+0.13%)
Apr 18, 2002	2.950	2.976	2.946	2.953	95,144	-0.02(-0.62%)
Apr 17, 2002	2.979	2.983	2.946	2.972	142,581	-0.01(-0.37%)
Apr 16, 2002	2.942	2.990	2.935	2.983	186,245	+0.04(+1.39%)
Apr 15, 2002	2.968	2.979	2.935	2.942	125,061	-0.02(-0.63%)
Apr 12, 2002	2.968	2.983	2.935	2.961	109,429	+0.01(+0.25%)
Apr 11, 2002	2.968	2.987	2.950	2.953	117,515	-0.03(-1.12%)
Apr 10, 2002	2.987	2.998	2.961	2.987	126,409	+0.00(+0.00%)
Apr 09, 2002	2.987	3.002	2.972	2.987	143,120	-0.01(-0.25%)
Apr 08, 2002	3.024	3.024	2.990	2.994	118,323	-0.03(-0.98%)
Apr 05, 2002	3.013	3.031	3.009	3.024	91,101	+0.00(+0.12%)
Apr 04, 2002	3.020	3.027	3.013	3.020	90,562	+0.00(+0.00%)
Apr 03, 2002	3.024	3.042	3.013	3.020	117,245	-0.00(-0.12%)
Apr 02, 2002	3.027	3.057	3.024	3.024	136,382	-0.02(-0.73%)
Apr 01, 2002	3.031	3.053	3.009	3.046	187,862	+0.02(+0.74%)
Mar 29, 2002	3.024	3.053	3.024	3.024	158,483	+0.00(+0.00%)
Mar 28, 2002	3.024	3.053	3.024	3.024	158,483	-0.03(-0.85%)
Mar 27, 2002	3.053	3.061	3.020	3.050	165,760	+0.00(+0.12%)
Mar 26, 2002	3.005	3.079	3.005	3.046	175,194	+0.06(+1.86%)
Mar 25, 2002	3.024	3.039	2.990	2.990	114,011	-0.03(-1.10%)
Mar 22, 2002	3.009	3.024	2.983	3.024	134,495	+0.02(+0.62%)
Mar 21, 2002	2.983	3.005	2.979	3.005	112,393	+0.00(+0.00%)
Mar 20, 2002	3.009	3.024	2.979	3.005	205,920	+0.00(+0.12%)
Mar 19, 2002	2.972	3.005	2.953	3.002	191,905	+0.03(+1.00%)
Mar 18, 2002	2.987	3.039	2.931	2.972	330,443	-0.03(-0.99%)
Mar 15, 2002	3.005	3.005	2.968	3.002	160,100	+0.02(+0.75%)
Mar 14, 2002	2.968	2.987	2.953	2.979	107,811	+0.01(+0.37%)
Mar 13, 2002	2.964	2.987	2.950	2.968	202,956	+0.00(+0.13%)
Mar 12, 2002	2.968	2.979	2.950	2.964	96,491	-0.01(-0.37%)
Mar 11, 2002	2.968	2.979	2.935	2.976	135,304	+0.03(+1.01%)
Mar 08, 2002	2.920	2.968	2.920	2.946	200,530	+0.00(+0.13%)
Mar 07, 2002	2.927	2.964	2.909	2.942	99,995	+0.02(+0.63%)
Mar 06, 2002	2.927	2.961	2.920	2.924	139,616	-0.00(-0.13%)
Mar 05, 2002	2.935	2.953	2.920	2.927	100,534	+0.01(+0.25%)
Mar 04, 2002	2.909	2.946	2.909	2.920	79,780	-0.01(-0.25%)
Mar 01, 2002	2.909	2.927	2.909	2.927	56,601	+0.00(+0.00%)
Feb 28, 2002	2.931	2.931	2.905	2.927	149,050	-0.01(-0.25%)
Feb 27, 2002	2.924	2.942	2.894	2.935	150,397	+0.01(+0.38%)
Feb 26, 2002	2.924	2.927	2.898	2.924	94,065	+0.03(+0.90%)
Feb 25, 2002	2.946	2.946	2.898	2.898	186,245	-0.04(-1.51%)
Feb 22, 2002	2.950	2.957	2.894	2.942	271,416	-0.01(-0.25%)
Feb 21, 2002	2.946	2.950	2.927	2.950	108,890	+0.03(+0.89%)
Feb 20, 2002	2.950	2.950	2.909	2.924	181,393	-0.01(-0.25%)
Feb 19, 2002	2.987	2.987	2.912	2.931	128,026	-0.05(-1.62%)
Feb 18, 2002	2.968	2.979	2.927	2.979	108,890	+0.00(+0.00%)
Feb 15, 2002	2.968	2.979	2.927	2.979	108,890	+0.03(+1.01%)
Feb 14, 2002	2.964	2.987	2.931	2.950	121,827	-0.01(-0.38%)
Feb 13, 2002	2.964	2.964	2.931	2.961	156,327	+0.00(+0.00%)
Feb 12, 2002	2.935	2.964	2.935	2.961	105,925	+0.02(+0.76%)
Feb 11, 2002	2.968	2.968	2.916	2.938	205,920	-0.03(-1.12%)
Feb 08, 2002	2.987	2.987	2.931	2.972	100,804	-0.02(-0.62%)
Feb 07, 2002	3.005	3.027	2.950	2.990	139,616	-0.03(-0.98%)
Feb 06, 2002	3.039	3.039	3.013	3.020	107,542	-0.01(-0.37%)
Feb 05, 2002	3.024	3.035	3.016	3.031	149,319	+0.01(+0.25%)
Feb 04, 2002	3.031	3.042	3.009	3.024	102,690	+0.00(+0.00%)
Feb 01, 2002	3.016	3.035	3.016	3.024	167,647	+0.00(+0.00%)
Jan 31, 2002	2.979	3.024	2.976	3.024	135,573	+0.02(+0.62%)
Jan 30, 2002	2.972	3.020	2.972	3.005	139,077	+0.03(+1.12%)
Jan 29, 2002	2.968	2.998	2.968	2.972	151,475	-0.03(-0.87%)
Jan 28, 2002	2.987	2.998	2.968	2.998	112,933	-0.02(-0.61%)
Jan 25, 2002	2.983	3.016	2.983	3.016	109,698	+0.01(+0.37%)
Jan 24, 2002	2.950	3.005	2.950	3.005	174,116	+0.02(+0.75%)
Jan 23, 2002	2.979	3.005	2.950	2.983	265,487	+0.01(+0.25%)
Jan 22, 2002	2.950	2.976	2.946	2.976	103,769	+0.00(+0.12%)
Jan 21, 2002	2.987	3.002	2.953	2.972	152,284	+0.00(+0.00%)
Jan 18, 2002	2.987	3.002	2.953	2.972	6,333,953	-0.03(-0.87%)
Jan 17, 2002	3.020	3.020	2.968	2.998	128,835	-0.01(-0.25%)
Jan 16, 2002	3.002	3.013	2.961	3.005	205,112	+0.00(+0.00%)
Jan 15, 2002	2.976	3.009	2.968	3.005	115,089	+0.01(+0.37%)
Jan 14, 2002	2.957	2.994	2.931	2.994	124,253	+0.06(+2.15%)
Jan 11, 2002	2.924	2.983	2.924	2.931	179,776	+0.00(+0.00%)
Jan 10, 2002	2.964	2.979	2.931	2.931	116,706	+0.01(+0.51%)

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.