Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	2.531	2.563	2.515	2.517	982,283	+0.01(+0.32%)
Nov 27, 2002	2.404	2.512	2.398	2.509	1,770,923	+0.11(+4.55%)
Nov 26, 2002	2.435	2.435	2.385	2.400	1,417,414	-0.03(-1.39%)
Nov 25, 2002	2.429	2.487	2.426	2.434	1,599,235	+0.01(+0.22%)
Nov 22, 2002	2.484	2.499	2.428	2.428	845,495	-0.06(-2.57%)
Nov 21, 2002	2.444	2.507	2.444	2.492	1,662,844	+0.05(+2.00%)
Nov 20, 2002	2.423	2.455	2.393	2.444	1,207,448	+0.02(+0.84%)
Nov 19, 2002	2.449	2.474	2.415	2.423	1,411,785	-0.02(-1.02%)
Nov 18, 2002	2.508	2.512	2.444	2.448	1,317,216	-0.04(-1.71%)
Nov 15, 2002	2.424	2.491	2.414	2.491	833,111	+0.04(+1.82%)
Nov 14, 2002	2.401	2.446	2.390	2.446	844,932	+0.06(+2.61%)
Nov 13, 2002	2.433	2.445	2.362	2.384	1,443,871	-0.05(-2.19%)
Nov 12, 2002	2.401	2.485	2.387	2.437	1,245,726	+0.05(+2.08%)
Nov 11, 2002	2.443	2.474	2.381	2.388	1,696,619	-0.07(-2.96%)
Nov 08, 2002	2.561	2.588	2.450	2.460	1,835,096	-0.11(-4.25%)
Nov 07, 2002	2.615	2.615	2.563	2.570	1,335,792	-0.09(-3.37%)
Nov 06, 2002	2.638	2.665	2.597	2.659	2,153,704	+0.04(+1.39%)
Nov 05, 2002	2.690	2.695	2.604	2.623	2,721,683	-0.08(-2.83%)
Nov 04, 2002	2.758	2.765	2.698	2.699	1,514,235	-0.04(-1.62%)
Nov 01, 2002	2.713	2.759	2.674	2.744	1,668,473	+0.03(+0.98%)
Oct 31, 2002	2.709	2.747	2.692	2.717	1,481,586	+0.01(+0.30%)
Oct 30, 2002	2.687	2.743	2.643	2.709	2,443,042	+0.02(+0.83%)
Oct 29, 2002	2.740	2.749	2.656	2.687	1,890,824	-0.05(-1.94%)
Oct 28, 2002	2.802	2.806	2.723	2.740	1,437,679	-0.06(-2.09%)
Oct 25, 2002	2.717	2.809	2.699	2.799	1,330,163	+0.08(+2.84%)
Oct 24, 2002	2.810	2.828	2.708	2.722	1,944,864	-0.09(-3.16%)
Oct 23, 2002	2.742	2.811	2.738	2.810	1,684,798	+0.06(+2.00%)
Oct 22, 2002	2.798	2.802	2.753	2.755	1,352,116	-0.09(-3.12%)
Oct 21, 2002	2.686	2.852	2.660	2.844	2,802,743	+0.16(+5.89%)
Oct 18, 2002	2.680	2.687	2.603	2.686	1,975,261	-0.00(-0.03%)
Oct 17, 2002	2.643	2.691	2.643	2.687	2,099,665	+0.13(+4.96%)
Oct 16, 2002	2.700	2.700	2.560	2.560	1,613,871	-0.15(-5.38%)
Oct 15, 2002	2.531	2.710	2.527	2.706	3,398,868	+0.23(+9.33%)
Oct 14, 2002	2.452	2.499	2.443	2.475	1,340,858	+0.00(+0.00%)
Oct 11, 2002	2.425	2.515	2.425	2.475	1,714,632	+0.08(+3.38%)
Oct 10, 2002	2.280	2.394	2.279	2.394	1,832,844	+0.10(+4.58%)
Oct 09, 2002	2.375	2.375	2.289	2.289	2,345,658	-0.10(-4.34%)
Oct 08, 2002	2.293	2.412	2.269	2.393	3,401,682	+0.13(+5.77%)
Oct 07, 2002	2.309	2.345	2.244	2.262	5,044,825	+0.02(+1.03%)
Oct 04, 2002	2.300	2.300	2.205	2.239	1,367,315	-0.04(-1.87%)
Oct 03, 2002	2.301	2.349	2.282	2.282	1,224,898	-0.02(-0.70%)
Oct 02, 2002	2.332	2.384	2.287	2.298	6,980,120	-0.12(-5.13%)
Oct 01, 2002	2.296	2.429	2.295	2.422	1,524,368	+0.13(+5.62%)
Sep 30, 2002	2.334	2.334	2.256	2.293	11,596,005	-0.05(-2.12%)
Sep 27, 2002	2.438	2.449	2.343	2.343	956,389	-0.10(-4.14%)
Sep 26, 2002	2.454	2.476	2.420	2.444	1,242,911	-0.00(-0.04%)
Sep 25, 2002	2.385	2.447	2.364	2.445	1,554,202	+0.08(+3.22%)
Sep 24, 2002	2.385	2.400	2.342	2.369	1,447,249	-0.08(-3.33%)
Sep 23, 2002	2.483	2.491	2.432	2.451	1,047,017	-0.03(-1.29%)
Sep 20, 2002	2.426	2.483	2.426	2.483	1,656,089	+0.08(+3.29%)
Sep 19, 2002	2.476	2.484	2.404	2.404	901,786	-0.10(-3.94%)
Sep 18, 2002	2.491	2.509	2.431	2.502	1,043,640	-0.01(-0.42%)
Sep 17, 2002	2.570	2.594	2.512	2.513	530,263	-0.05(-2.11%)
Sep 16, 2002	2.576	2.584	2.536	2.567	505,495	-0.01(-0.38%)
Sep 13, 2002	2.566	2.577	2.505	2.577	973,839	+0.01(+0.42%)
Sep 12, 2002	2.576	2.583	2.554	2.566	1,086,984	-0.02(-0.65%)
Sep 11, 2002	2.572	2.600	2.559	2.583	859,005	+0.01(+0.48%)
Sep 10, 2002	2.552	2.586	2.534	2.571	1,331,289	+0.03(+1.15%)
Sep 09, 2002	2.507	2.545	2.476	2.541	809,468	+0.03(+1.31%)
Sep 06, 2002	2.431	2.523	2.427	2.508	1,083,607	+0.10(+4.13%)
Sep 05, 2002	2.443	2.446	2.409	2.409	1,150,593	-0.06(-2.27%)
Sep 04, 2002	2.417	2.465	2.407	2.465	794,270	+0.05(+2.17%)
Sep 03, 2002	2.505	2.505	2.403	2.412	1,339,169	-0.10(-4.06%)
Aug 30, 2002	2.482	2.543	2.482	2.515	716,588	+0.02(+0.96%)
Aug 29, 2002	2.477	2.500	2.451	2.491	1,125,262	+0.01(+0.54%)
Aug 28, 2002	2.554	2.554	2.476	2.477	1,338,043	-0.08(-3.03%)
Aug 27, 2002	2.597	2.611	2.537	2.555	1,503,540	-0.02(-0.79%)
Aug 26, 2002	2.502	2.578	2.501	2.575	877,581	+0.07(+2.98%)
Aug 23, 2002	2.558	2.558	2.500	2.500	899,534	-0.06(-2.43%)
Aug 22, 2002	2.507	2.580	2.507	2.563	1,479,335	+0.06(+2.20%)
Aug 21, 2002	2.441	2.531	2.434	2.507	1,683,672	+0.08(+3.48%)
Aug 20, 2002	2.463	2.465	2.415	2.423	1,219,832	+0.02(+1.04%)
Aug 16, 2002	2.358	2.417	2.345	2.398	1,445,560	+0.04(+1.69%)
Aug 15, 2002	2.377	2.412	2.335	2.358	1,151,719	-0.02(-0.97%)
Aug 14, 2002	2.312	2.388	2.252	2.381	1,873,937	+0.07(+3.04%)
Aug 13, 2002	2.303	2.349	2.296	2.311	2,712,114	+0.01(+0.27%)
Aug 12, 2002	2.304	2.325	2.256	2.305	1,578,970	+0.07(+3.10%)
Aug 07, 2002	2.200	2.243	2.154	2.236	1,649,897	+0.06(+2.65%)
Aug 06, 2002	2.123	2.198	2.118	2.178	1,576,156	+0.07(+3.46%)
Aug 05, 2002	2.137	2.172	2.096	2.105	2,054,632	-0.03(-1.46%)
Aug 02, 2002	2.234	2.234	2.131	2.136	3,134,861	-0.07(-3.02%)
Aug 01, 2002	2.202	2.229	2.171	2.203	1,727,579	+0.01(+0.65%)
Jul 31, 2002	2.166	2.208	2.134	2.189	1,322,282	+0.00(+0.20%)
Jul 30, 2002	2.207	2.213	2.130	2.184	1,909,400	-0.04(-1.64%)
Jul 29, 2002	2.123	2.227	2.117	2.221	3,743,933	+0.12(+5.49%)
Jul 26, 2002	2.148	2.148	2.043	2.105	3,307,676	-0.04(-1.99%)
Jul 25, 2002	2.218	2.237	2.071	2.148	3,008,769	-0.07(-3.12%)
Jul 24, 2002	2.083	2.227	2.034	2.217	2,945,160	+0.13(+6.39%)
Jul 23, 2002	2.176	2.203	2.071	2.084	2,806,683	-0.05(-2.41%)
Jul 22, 2002	2.187	2.233	2.131	2.135	2,003,969	-0.07(-3.34%)
Jul 19, 2002	2.307	2.307	2.200	2.209	1,558,142	-0.19(-8.09%)
Jul 17, 2002	2.385	2.429	2.354	2.404	1,732,083	-0.04(-1.78%)
Jul 12, 2002	2.452	2.511	2.443	2.447	746,985	-0.00(-0.11%)
Jul 11, 2002	2.469	2.483	2.407	2.450	952,448	-0.02(-0.65%)
Jul 10, 2002	2.584	2.584	2.442	2.466	2,295,558	-0.12(-4.51%)
Jul 09, 2002	2.629	2.629	2.582	2.582	654,104	-0.05(-1.79%)
Jul 08, 2002	2.651	2.651	2.629	2.629	1,390,394	-0.03(-1.17%)
Jul 05, 2002	2.563	2.695	2.563	2.660	719,965	+0.10(+3.81%)
Jul 04, 2002	2.595	2.620	2.499	2.563	1,644,831	+0.00(+0.00%)
Jul 03, 2002	2.595	2.620	2.499	2.563	1,636,950	-0.03(-1.23%)
Jul 02, 2002	2.676	2.676	2.579	2.595	2,298,936	-0.10(-3.69%)
Jul 01, 2002	2.698	2.703	2.672	2.694	1,535,063	+0.01(+0.53%)
Jun 28, 2002	2.629	2.700	2.627	2.680	3,642,609	+0.05(+1.89%)
Jun 27, 2002	2.665	2.681	2.606	2.630	1,998,903	-0.02(-0.94%)
Jun 26, 2002	2.571	2.656	2.540	2.655	2,161,585	+0.06(+2.50%)
Jun 25, 2002	2.643	2.678	2.587	2.590	2,533,671	+0.02(+0.59%)
Jun 21, 2002	2.585	2.585	2.555	2.575	4,032,708	+0.00(+0.03%)
Jun 20, 2002	2.529	2.610	2.529	2.574	2,331,585	+0.06(+2.33%)
Jun 19, 2002	2.568	2.568	2.471	2.515	2,630,492	-0.06(-2.18%)
Jun 18, 2002	2.563	2.594	2.508	2.571	3,573,934	+0.01(+0.49%)
Jun 17, 2002	2.674	2.682	2.547	2.559	4,695,256	-0.08(-3.00%)
Jun 14, 2002	2.659	2.669	2.536	2.638	5,184,990	-0.15(-5.47%)
Jun 12, 2002	2.754	2.792	2.690	2.791	1,352,116	+0.02(+0.67%)
Jun 11, 2002	2.850	2.873	2.762	2.772	1,369,004	-0.08(-2.65%)
Jun 10, 2002	2.842	2.869	2.832	2.848	1,688,738	+0.02(+0.66%)
Jun 07, 2002	2.714	2.839	2.705	2.829	4,171,184	+0.08(+2.97%)
Jun 06, 2002	2.900	2.905	2.737	2.747	13,512,724	-0.23(-7.59%)
Jun 05, 2002	3.000	3.004	2.913	2.973	3,896,483	-0.18(-5.72%)
May 31, 2002	3.127	3.166	3.105	3.153	767,250	+0.06(+2.01%)
May 28, 2002	3.104	3.109	3.060	3.091	1,488,904	-0.00(-0.03%)
May 27, 2002	3.101	3.109	3.066	3.092	2,609,101	+0.00(+0.00%)
May 24, 2002	3.101	3.109	3.066	3.092	2,572,512	-0.01(-0.29%)
May 23, 2002	3.242	3.251	3.069	3.101	14,039,047	-0.31(-9.09%)
May 22, 2002	3.393	3.423	3.393	3.411	533,641	-0.01(-0.29%)
May 21, 2002	3.384	3.436	3.380	3.421	1,034,633	+0.04(+1.18%)
May 20, 2002	3.426	3.427	3.374	3.381	1,086,421	-0.06(-1.70%)
May 17, 2002	3.429	3.458	3.405	3.439	491,985	+0.01(+0.31%)
May 16, 2002	3.473	3.484	3.421	3.429	529,138	-0.05(-1.30%)
May 15, 2002	3.462	3.485	3.442	3.474	643,409	+0.01(+0.36%)
May 14, 2002	3.398	3.468	3.398	3.461	909,667	+0.08(+2.28%)
May 13, 2002	3.393	3.416	3.340	3.384	1,356,057	-0.01(-0.26%)
May 10, 2002	3.448	3.448	3.381	3.393	591,058	-0.05(-1.34%)
May 09, 2002	3.495	3.539	3.434	3.439	913,044	-0.06(-1.63%)
May 08, 2002	3.469	3.499	3.452	3.496	835,362	+0.05(+1.42%)
May 07, 2002	3.446	3.473	3.421	3.447	979,468	+0.00(+0.03%)
May 06, 2002	3.504	3.526	3.446	3.446	1,688,738	-0.06(-1.77%)
May 03, 2002	3.446	3.535	3.429	3.509	871,952	+0.06(+1.59%)
May 02, 2002	3.416	3.482	3.416	3.453	1,419,103	+0.02(+0.44%)
May 01, 2002	3.437	3.454	3.371	3.438	1,225,461	+0.00(+0.03%)
Apr 30, 2002	3.375	3.445	3.358	3.437	708,707	+0.06(+1.92%)
Apr 29, 2002	3.428	3.428	3.348	3.373	960,892	-0.06(-1.63%)
Apr 26, 2002	3.458	3.485	3.384	3.429	1,119,070	-0.01(-0.21%)
Apr 25, 2002	3.411	3.437	3.389	3.436	1,483,838	+0.02(+0.73%)
Apr 24, 2002	3.402	3.501	3.402	3.411	1,523,805	+0.01(+0.34%)
Apr 23, 2002	3.430	3.481	3.374	3.399	1,425,295	-0.05(-1.54%)
Apr 22, 2002	3.491	3.522	3.445	3.453	1,472,580	-0.06(-1.84%)
Apr 19, 2002	3.517	3.541	3.446	3.517	1,812,016	-0.02(-0.65%)
Apr 18, 2002	3.571	3.580	3.536	3.541	1,052,647	-0.03(-0.82%)
Apr 17, 2002	3.580	3.613	3.569	3.570	679,998	-0.01(-0.17%)
Apr 16, 2002	3.528	3.588	3.528	3.576	974,965	+0.05(+1.41%)
Apr 15, 2002	3.572	3.572	3.513	3.526	1,584,599	-0.04(-1.17%)
Apr 12, 2002	3.571	3.576	3.522	3.568	1,110,627	+0.00(+0.00%)
Apr 11, 2002	3.561	3.632	3.560	3.568	1,883,506	+0.01(+0.37%)
Apr 10, 2002	3.540	3.596	3.535	3.555	1,828,341	+0.02(+0.45%)
Apr 09, 2002	3.525	3.543	3.493	3.539	1,067,282	+0.01(+0.38%)
Apr 08, 2002	3.464	3.540	3.453	3.525	769,501	+0.02(+0.63%)
Apr 05, 2002	3.446	3.548	3.446	3.503	1,218,143	+0.07(+2.18%)
Apr 04, 2002	3.464	3.464	3.375	3.429	2,307,380	-0.09(-2.62%)
Apr 03, 2002	3.624	3.628	3.509	3.521	2,579,829	-0.11(-3.06%)
Apr 02, 2002	3.666	3.667	3.611	3.632	1,788,374	-0.03(-0.92%)
Apr 01, 2002	3.724	3.724	3.623	3.666	2,101,916	-0.06(-1.55%)
Mar 29, 2002	3.740	3.757	3.695	3.723	1,183,805	+0.00(+0.00%)
Mar 28, 2002	3.740	3.757	3.695	3.723	1,183,805	+0.01(+0.14%)
Mar 27, 2002	3.652	3.725	3.606	3.718	1,983,705	+0.07(+1.85%)
Mar 26, 2002	3.464	3.668	3.464	3.651	4,535,389	+0.21(+6.06%)
Mar 25, 2002	3.477	3.526	3.437	3.442	2,718,306	+0.12(+3.47%)
Mar 22, 2002	3.375	3.391	3.326	3.326	1,018,309	-0.07(-2.09%)
Mar 21, 2002	3.428	3.428	3.325	3.398	2,439,101	-0.03(-0.83%)
Mar 20, 2002	3.498	3.540	3.426	3.426	3,301,484	-0.07(-1.93%)
Mar 19, 2002	3.475	3.540	3.461	3.493	1,673,540	+0.02(+0.54%)
Mar 18, 2002	3.464	3.486	3.461	3.475	914,733	+0.01(+0.36%)
Mar 15, 2002	3.469	3.486	3.457	3.462	2,165,525	-0.01(-0.18%)
Mar 14, 2002	3.458	3.487	3.458	3.469	1,041,388	+0.01(+0.31%)
Mar 13, 2002	3.472	3.473	3.433	3.458	1,075,163	-0.01(-0.41%)
Mar 12, 2002	3.432	3.477	3.428	3.472	519,005	+0.04(+1.16%)
Mar 11, 2002	3.420	3.440	3.388	3.432	1,182,680	+0.01(+0.29%)
Mar 08, 2002	3.420	3.445	3.393	3.422	1,090,925	+0.00(+0.08%)
Mar 07, 2002	3.460	3.462	3.420	3.420	1,306,520	-0.04(-1.28%)
Mar 06, 2002	3.424	3.464	3.384	3.464	2,056,883	+0.03(+0.83%)
Mar 05, 2002	3.462	3.462	3.375	3.436	1,933,605	-0.03(-0.77%)
Mar 04, 2002	3.353	3.462	3.340	3.462	752,614	+0.13(+3.95%)
Mar 01, 2002	3.353	3.374	3.305	3.331	1,907,148	-0.02(-0.66%)
Feb 28, 2002	3.333	3.353	3.314	3.353	1,076,852	+0.01(+0.35%)
Feb 27, 2002	3.299	3.406	3.281	3.342	2,603,472	+0.06(+1.98%)
Feb 26, 2002	3.267	3.286	3.226	3.277	1,376,884	+0.04(+1.18%)
Feb 25, 2002	3.224	3.256	3.215	3.239	1,227,713	+0.03(+0.86%)
Feb 22, 2002	3.170	3.231	3.131	3.211	1,603,738	+0.04(+1.20%)
Feb 21, 2002	3.064	3.269	3.064	3.173	3,360,027	+0.10(+3.42%)
Feb 20, 2002	3.006	3.118	3.005	3.068	1,542,381	+0.06(+2.16%)
Feb 19, 2002	3.033	3.033	2.999	3.003	772,316	-0.03(-0.97%)
Feb 18, 2002	3.020	3.037	2.993	3.032	1,690,990	+0.00(+0.00%)
Feb 15, 2002	3.020	3.037	2.993	3.032	1,678,043	+0.01(+0.41%)
Feb 14, 2002	3.020	3.030	3.004	3.020	1,249,666	+0.00(+0.00%)
Feb 13, 2002	3.011	3.038	3.011	3.020	946,256	+0.00(+0.00%)
Feb 12, 2002	3.029	3.049	3.011	3.020	2,094,035	-0.02(-0.56%)
Feb 11, 2002	2.958	3.042	2.958	3.037	3,938,138	+0.09(+2.98%)
Feb 08, 2002	2.993	2.993	2.914	2.949	3,869,463	+0.00(+0.00%)
Feb 07, 2002	2.953	2.959	2.936	2.949	2,758,273	-0.00(-0.03%)
Feb 06, 2002	2.973	2.974	2.869	2.950	4,904,097	-0.05(-1.51%)
Feb 05, 2002	3.069	3.088	2.992	2.995	2,255,029	-0.07(-2.26%)
Feb 04, 2002	3.131	3.131	3.055	3.064	2,801,054	-0.07(-2.13%)
Feb 01, 2002	3.202	3.291	3.131	3.131	4,681,746	-0.07(-2.08%)
Jan 31, 2002	3.153	3.206	3.140	3.198	2,381,684	+0.04(+1.27%)
Jan 30, 2002	3.084	3.170	3.078	3.158	2,947,411	+0.07(+2.39%)
Jan 29, 2002	3.088	3.111	3.069	3.084	2,181,287	-0.00(-0.11%)
Jan 28, 2002	3.069	3.118	3.060	3.088	3,128,107	+0.02(+0.61%)
Jan 25, 2002	2.931	3.100	2.931	3.069	3,777,708	+0.14(+4.70%)
Jan 24, 2002	2.883	2.948	2.883	2.931	2,161,022	+0.05(+1.69%)
Jan 23, 2002	2.787	2.896	2.787	2.882	2,374,929	+0.10(+3.41%)
Jan 22, 2002	2.805	2.815	2.740	2.787	2,498,207	-0.02(-0.60%)
Jan 21, 2002	2.810	2.847	2.760	2.804	3,027,345	+0.00(+0.00%)
Jan 18, 2002	2.810	2.847	2.760	2.804	3,019,464	-0.01(-0.22%)
Jan 17, 2002	2.802	2.829	2.692	2.810	3,627,410	+0.02(+0.83%)
Jan 16, 2002	2.798	2.838	2.745	2.787	2,200,426	-0.06(-1.97%)
Jan 15, 2002	2.905	2.953	2.816	2.843	5,169,792	-0.05(-1.87%)
Jan 14, 2002	2.938	2.945	2.842	2.897	5,271,116	-0.04(-1.45%)
Jan 11, 2002	2.964	3.020	2.934	2.940	1,548,573	-0.04(-1.25%)

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.