Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	2.850	2.900	2.850	2.900	2,456	+0.07(+2.46%)
Nov 27, 2002	2.793	2.830	2.767	2.830	10,526	+0.04(+1.33%)
Nov 26, 2002	2.663	2.813	2.663	2.793	3,859	+0.01(+0.51%)
Nov 25, 2002	2.779	2.779	2.695	2.779	18,246	-0.07(-2.35%)
Nov 22, 2002	2.811	2.847	2.669	2.846	6,667	+0.03(+1.17%)
Nov 21, 2002	2.814	2.843	2.810	2.813	7,368	+0.01(+0.30%)
Nov 20, 2002	2.814	2.814	2.794	2.804	11,228	+0.01(+0.31%)
Nov 19, 2002	2.800	2.827	2.737	2.796	44,915	+0.03(+1.08%)
Nov 18, 2002	2.763	2.828	2.740	2.766	4,561	-0.02(-0.82%)
Nov 15, 2002	2.789	2.789	2.789	2.789	701	+0.03(+1.03%)
Nov 14, 2002	2.752	2.841	2.657	2.760	69,477	+0.07(+2.60%)
Nov 13, 2002	2.707	2.803	2.665	2.690	194,397	+0.01(+0.32%)
Nov 12, 2002	2.588	2.682	2.586	2.682	8,070	+0.09(+3.63%)
Nov 11, 2002	2.665	2.665	2.588	2.588	12,281	-0.03(-1.14%)
Nov 08, 2002	2.696	2.847	2.618	2.618	4,561	-0.16(-5.89%)
Nov 07, 2002	2.887	2.887	2.693	2.781	7,017	-0.14(-4.64%)
Nov 06, 2002	2.985	2.985	2.888	2.917	12,281	+0.09(+3.07%)
Nov 05, 2002	2.985	3.015	2.830	2.830	32,282	-0.13(-4.43%)
Nov 04, 2002	2.935	2.961	2.907	2.961	15,439	+0.03(+0.88%)
Nov 01, 2002	2.904	2.935	2.904	2.935	14,737	+0.01(+0.48%)
Oct 31, 2002	2.938	2.938	2.901	2.921	3,508	-0.02(-0.73%)
Oct 30, 2002	2.942	2.992	2.927	2.942	17,544	+0.00(+0.05%)
Oct 29, 2002	2.918	2.941	2.917	2.941	2,105	+0.02(+0.58%)
Oct 28, 2002	2.960	2.961	2.871	2.924	18,948	-0.03(-0.96%)
Oct 25, 2002	2.850	2.952	2.850	2.952	4,210	+0.06(+2.22%)
Oct 24, 2002	2.844	2.888	2.844	2.888	3,333	+0.03(+1.15%)
Oct 23, 2002	2.838	2.856	2.838	2.856	4,561	+0.01(+0.25%)
Oct 22, 2002	2.848	2.848	2.848	2.848	701	+0.00(+0.05%)
Oct 21, 2002	2.769	2.847	2.769	2.847	4,210	+0.04(+1.47%)
Oct 18, 2002	2.743	2.806	2.742	2.806	2,807	+0.07(+2.55%)
Oct 17, 2002	2.622	2.740	2.622	2.736	9,123	+0.10(+3.85%)
Oct 16, 2002	2.619	2.636	2.619	2.635	5,614	-0.01(-0.28%)
Oct 15, 2002	2.620	2.689	2.586	2.642	1,754	+0.01(+0.32%)
Oct 14, 2002	2.579	2.633	2.563	2.633	8,421	+0.06(+2.50%)
Oct 11, 2002	2.494	2.586	2.494	2.569	8,421	+0.00(+0.06%)
Oct 10, 2002	2.521	2.568	2.498	2.568	7,368	+0.04(+1.64%)
Oct 09, 2002	2.491	2.533	2.457	2.526	41,406	+0.03(+1.26%)
Oct 08, 2002	2.562	2.562	2.494	2.495	9,474	-0.07(-2.61%)
Oct 07, 2002	2.634	2.646	2.562	2.562	17,544	-0.11(-4.11%)
Oct 04, 2002	2.634	2.672	2.633	2.672	9,474	-0.01(-0.44%)
Oct 03, 2002	2.700	2.780	2.663	2.683	5,965	-0.02(-0.83%)
Oct 02, 2002	2.706	2.814	2.706	2.706	12,281	-0.10(-3.41%)
Oct 01, 2002	2.766	2.834	2.764	2.801	9,825	-0.03(-0.96%)
Sep 30, 2002	2.810	2.828	2.776	2.828	7,017	+0.02(+0.66%)
Sep 27, 2002	2.850	2.950	2.810	2.810	17,895	-0.04(-1.40%)
Sep 26, 2002	2.779	2.850	2.762	2.850	15,790	+0.02(+0.76%)
Sep 25, 2002	2.737	2.828	2.737	2.828	5,965	+0.01(+0.35%)
Sep 24, 2002	2.804	2.836	2.714	2.818	23,861	-0.03(-1.01%)
Sep 23, 2002	2.893	2.900	2.823	2.847	17,895	+0.00(+0.06%)
Sep 20, 2002	2.814	2.848	2.766	2.846	49,476	+0.02(+0.60%)
Sep 19, 2002	2.818	2.863	2.818	2.828	12,632	-0.07(-2.41%)
Sep 18, 2002	2.847	2.905	2.773	2.898	15,790	+0.01(+0.44%)
Sep 17, 2002	2.836	2.917	2.836	2.885	14,035	+0.00(+0.00%)
Sep 16, 2002	2.753	2.885	2.753	2.885	14,737	+0.04(+1.25%)
Sep 13, 2002	2.780	2.921	2.712	2.850	75,092	+0.14(+5.02%)
Sep 12, 2002	2.800	2.800	2.709	2.714	13,334	+0.00(+0.13%)
Sep 11, 2002	2.834	2.834	2.710	2.710	4,210	-0.08(-2.71%)
Sep 10, 2002	2.712	2.786	2.710	2.786	7,368	+0.04(+1.56%)
Sep 09, 2002	2.677	2.743	2.630	2.743	50,069	-0.00(-0.05%)
Sep 06, 2002	2.709	2.764	2.637	2.744	34,388	+0.02(+0.57%)
Sep 05, 2002	2.766	2.806	2.729	2.729	14,386	-0.07(-2.54%)
Sep 04, 2002	2.837	2.837	2.800	2.800	3,859	-0.06(-2.19%)
Sep 03, 2002	2.887	2.887	2.807	2.863	21,404	-0.06(-1.90%)
Aug 30, 2002	2.915	2.952	2.878	2.918	11,909	-0.03(-1.16%)
Aug 29, 2002	2.880	2.952	2.880	2.952	7,368	+0.07(+2.52%)
Aug 28, 2002	2.898	2.935	2.878	2.880	12,523	-0.02(-0.59%)
Aug 27, 2002	2.921	2.935	2.897	2.897	5,965	-0.02(-0.83%)
Aug 26, 2002	2.894	2.921	2.894	2.921	8,772	+0.01(+0.49%)
Aug 23, 2002	2.850	2.920	2.850	2.907	21,404	-0.04(-1.35%)
Aug 22, 2002	2.814	2.947	2.814	2.947	20,703	+0.10(+3.40%)
Aug 21, 2002	2.848	2.850	2.789	2.850	22,106	+0.00(+0.09%)
Aug 20, 2002	2.847	2.850	2.843	2.847	8,772	+0.04(+1.27%)
Aug 16, 2002	2.746	2.823	2.733	2.811	5,263	+0.05(+1.91%)
Aug 15, 2002	2.769	2.769	2.733	2.759	10,176	-0.04(-1.53%)
Aug 14, 2002	2.755	2.801	2.753	2.801	7,368	-0.01(-0.41%)
Aug 13, 2002	2.814	2.836	2.754	2.813	9,123	+0.03(+1.23%)
Aug 12, 2002	2.773	2.779	2.736	2.779	7,368	+0.02(+0.67%)
Aug 07, 2002	2.850	2.850	2.759	2.760	10,526	-0.08(-2.66%)
Aug 06, 2002	2.763	2.850	2.763	2.836	5,965	+0.04(+1.27%)
Aug 05, 2002	2.818	2.818	2.724	2.800	7,639	-0.01(-0.51%)
Aug 02, 2002	2.638	2.814	2.638	2.814	17,544	+0.30(+11.83%)
Aug 01, 2002	2.477	2.636	2.477	2.516	29,826	+0.04(+1.55%)
Jul 31, 2002	2.435	2.478	2.435	2.478	28,071	+0.05(+1.99%)
Jul 30, 2002	2.422	2.429	2.394	2.429	21,404	-0.01(-0.53%)
Jul 29, 2002	2.405	2.477	2.404	2.442	10,526	+0.04(+1.60%)
Jul 26, 2002	2.424	2.424	2.365	2.404	27,370	+0.02(+0.72%)
Jul 25, 2002	2.424	2.442	2.365	2.387	22,106	-0.04(-1.59%)
Jul 24, 2002	2.317	2.492	2.317	2.425	17,544	+0.10(+4.42%)
Jul 23, 2002	2.540	2.540	2.315	2.323	37,546	-0.21(-8.43%)
Jul 22, 2002	2.699	2.776	2.517	2.536	37,897	-0.32(-11.31%)
Jul 19, 2002	3.007	3.007	2.860	2.860	13,685	-0.31(-9.76%)
Jul 17, 2002	3.143	3.220	3.012	3.169	13,334	-0.05(-1.55%)
Jul 12, 2002	3.242	3.304	3.209	3.219	12,632	-0.09(-2.84%)
Jul 11, 2002	3.287	3.313	3.270	3.313	5,263	-0.04(-1.27%)
Jul 10, 2002	3.341	3.356	3.319	3.356	28,773	+0.02(+0.47%)
Jul 09, 2002	3.324	3.340	3.324	3.340	8,772	+0.02(+0.47%)
Jul 08, 2002	3.346	3.346	3.324	3.324	10,877	-0.02(-0.63%)
Jul 05, 2002	3.320	3.356	3.240	3.346	15,439	+0.02(+0.47%)
Jul 04, 2002	3.390	3.390	3.135	3.330	44,564	+0.00(+0.00%)
Jul 03, 2002	3.390	3.390	3.135	3.330	44,564	-0.06(-1.81%)
Jul 02, 2002	3.363	3.391	3.277	3.391	29,826	-0.03(-0.75%)
Jul 01, 2002	3.065	3.430	2.992	3.417	146,324	+0.16(+4.85%)
Jun 28, 2002	3.136	3.445	2.989	3.259	608,809	-0.05(-1.63%)
Jun 27, 2002	3.118	3.313	3.113	3.313	143,166	+0.18(+5.69%)
Jun 26, 2002	2.884	3.135	2.884	3.135	46,318	+0.02(+0.50%)
Jun 25, 2002	3.106	3.149	3.106	3.119	56,845	+0.02(+0.55%)
Jun 21, 2002	3.109	3.109	3.098	3.102	23,861	-0.00(-0.14%)
Jun 20, 2002	3.121	3.121	3.091	3.106	17,194	-0.01(-0.37%)
Jun 19, 2002	3.051	3.132	3.032	3.118	54,038	+0.05(+1.77%)
Jun 18, 2002	2.840	3.091	2.823	3.064	106,322	+0.21(+7.50%)
Jun 17, 2002	2.840	2.850	2.838	2.850	24,562	+0.00(+0.10%)
Jun 14, 2002	2.848	2.848	2.847	2.847	1,754	+0.00(+0.15%)
Jun 12, 2002	2.856	2.871	2.805	2.843	28,773	-0.04(-1.48%)
Jun 11, 2002	2.907	2.941	2.844	2.885	31,230	-0.04(-1.27%)
Jun 10, 2002	2.964	2.988	2.922	2.922	12,983	-0.07(-2.33%)
Jun 07, 2002	3.235	3.235	2.900	2.992	40,002	-0.27(-8.42%)
Jun 06, 2002	3.269	3.269	3.192	3.267	6,316	+0.00(+0.00%)
Jun 05, 2002	3.207	3.267	3.206	3.267	3,508	-0.02(-0.56%)
May 31, 2002	3.135	3.294	3.135	3.286	46,669	+0.09(+2.72%)
May 28, 2002	3.092	3.199	3.001	3.199	24,913	+0.09(+2.84%)
May 27, 2002	3.109	3.119	3.109	3.111	4,210	+0.00(+0.00%)
May 24, 2002	3.109	3.119	3.109	3.111	4,210	+0.00(+0.00%)
May 23, 2002	3.058	3.112	2.992	3.111	19,299	+0.05(+1.68%)
May 22, 2002	2.978	3.062	2.957	3.059	27,019	+0.07(+2.34%)
May 21, 2002	2.851	2.991	2.851	2.989	12,983	+0.18(+6.44%)
May 20, 2002	2.838	2.992	2.695	2.808	43,511	-0.28(-9.17%)
May 17, 2002	2.992	3.092	2.992	3.092	7,368	+0.03(+0.93%)
May 16, 2002	3.025	3.064	2.982	3.064	3,158	-0.04(-1.15%)
May 15, 2002	3.011	3.099	3.011	3.099	19,299	+0.04(+1.46%)
May 14, 2002	3.098	3.099	3.008	3.055	4,912	+0.03(+0.88%)
May 13, 2002	2.995	3.044	2.894	3.028	10,877	-0.01(-0.23%)
May 10, 2002	3.133	3.173	3.007	3.035	18,597	-0.07(-2.29%)
May 09, 2002	2.994	3.106	2.992	3.106	41,406	+0.05(+1.63%)
May 08, 2002	3.041	3.056	2.914	3.056	19,650	+0.02(+0.52%)
May 07, 2002	3.044	3.062	2.960	3.041	18,948	+0.01(+0.31%)
May 06, 2002	3.122	3.158	2.957	3.031	29,124	+0.07(+2.53%)
May 03, 2002	2.928	3.103	2.920	2.957	22,808	+0.00(+0.00%)
May 02, 2002	2.978	2.992	2.917	2.957	26,317	-0.06(-1.94%)
May 01, 2002	3.064	3.098	3.015	3.015	13,334	-0.07(-2.26%)
Apr 30, 2002	2.950	3.092	2.928	3.085	17,895	+0.13(+4.39%)
Apr 29, 2002	3.044	3.112	2.955	2.955	19,299	-0.09(-2.86%)
Apr 26, 2002	2.934	3.146	2.934	3.042	28,071	+0.11(+3.84%)
Apr 25, 2002	2.920	3.126	2.813	2.930	54,740	-0.13(-4.19%)
Apr 24, 2002	3.188	3.277	3.058	3.058	36,844	-0.13(-4.02%)
Apr 23, 2002	3.319	3.347	3.186	3.186	53,687	-0.19(-5.61%)
Apr 22, 2002	3.239	3.517	3.239	3.376	61,056	+0.14(+4.41%)
Apr 19, 2002	2.925	3.262	2.893	3.233	153,342	+0.35(+12.05%)
Apr 18, 2002	2.754	2.885	2.683	2.885	59,652	+0.12(+4.38%)
Apr 17, 2002	2.623	2.807	2.623	2.764	66,670	+0.06(+2.37%)
Apr 16, 2002	2.422	2.700	2.410	2.700	95,444	+0.29(+12.13%)
Apr 15, 2002	2.421	2.462	2.293	2.408	245,278	-0.26(-9.63%)
Apr 12, 2002	3.511	3.511	2.565	2.665	350,898	-0.90(-25.23%)
Apr 10, 2002	3.541	3.698	3.492	3.564	51,582	+0.00(+0.04%)
Apr 09, 2002	3.545	3.562	3.474	3.562	57,898	+0.04(+1.01%)
Apr 08, 2002	3.561	3.846	3.316	3.527	40,704	-0.03(-0.96%)
Apr 05, 2002	3.575	3.598	3.320	3.561	23,159	+0.07(+2.00%)
Apr 04, 2002	3.448	3.594	3.420	3.491	24,212	-0.07(-1.92%)
Apr 03, 2002	3.548	3.598	3.320	3.559	47,371	+0.03(+0.75%)
Apr 02, 2002	3.598	3.626	3.455	3.533	81,057	-0.07(-2.00%)
Apr 01, 2002	3.277	3.702	3.605	3.605	112,989	+0.33(+10.00%)
Mar 28, 2002	3.135	3.277	3.135	3.277	68,425	+0.16(+5.18%)
Mar 27, 2002	2.974	3.144	2.974	3.116	66,319	+0.14(+4.78%)
Mar 26, 2002	2.969	3.164	2.965	2.974	77,899	-0.01(-0.45%)
Mar 25, 2002	3.104	3.149	2.902	2.987	245,278	-0.20(-6.13%)
Mar 22, 2002	3.562	3.562	3.122	3.182	326,335	-0.33(-9.46%)
Mar 21, 2002	3.515	3.562	3.503	3.515	77,899	-0.01(-0.34%)
Mar 20, 2002	3.526	3.545	3.500	3.527	49,476	+0.02(+0.68%)
Mar 19, 2002	3.527	3.548	3.422	3.503	83,163	-0.03(-0.81%)
Mar 18, 2002	3.520	3.576	3.491	3.531	60,003	+0.02(+0.47%)
Mar 15, 2002	3.524	3.609	3.506	3.515	193,696	+0.03(+0.75%)
Mar 14, 2002	3.486	3.500	3.463	3.489	143,166	+0.02(+0.64%)
Mar 13, 2002	3.344	3.609	3.325	3.466	148,430	+0.14(+4.27%)
Mar 12, 2002	3.313	3.324	3.256	3.324	84,215	+0.00(+0.00%)
Mar 11, 2002	3.236	3.324	3.149	3.324	221,066	+0.10(+3.25%)
Mar 08, 2002	3.092	3.227	3.050	3.220	158,957	+0.17(+5.59%)
Mar 07, 2002	2.921	3.064	2.921	3.049	117,902	+0.13(+4.41%)
Mar 06, 2002	2.859	2.921	2.850	2.921	49,476	+0.00(+0.05%)
Mar 05, 2002	2.920	2.920	2.851	2.919	14,737	+0.03(+1.09%)
Mar 04, 2002	2.944	2.944	2.885	2.888	73,688	-0.04(-1.30%)
Mar 01, 2002	2.897	2.945	2.897	2.926	77,899	+0.03(+1.00%)
Feb 28, 2002	2.911	2.918	2.836	2.897	40,002	-0.00(-0.02%)
Feb 27, 2002	2.945	2.969	2.826	2.897	91,584	+0.06(+2.01%)
Feb 26, 2002	2.660	2.876	2.660	2.840	126,323	+0.20(+7.65%)
Feb 25, 2002	2.628	2.638	2.628	2.638	5,263	+0.07(+2.55%)
Feb 22, 2002	2.612	2.612	2.573	2.573	6,316	-0.04(-1.69%)
Feb 21, 2002	2.617	2.628	2.589	2.617	14,737	+0.02(+0.92%)
Feb 20, 2002	2.593	2.593	2.593	2.593	0	+0.00(+0.00%)
Feb 19, 2002	2.570	2.593	2.523	2.593	20,001	+0.02(+0.83%)
Feb 18, 2002	2.631	2.643	2.572	2.572	38,949	+0.00(+0.00%)
Feb 15, 2002	2.631	2.643	2.572	2.572	38,949	-0.08(-2.96%)
Feb 14, 2002	2.653	2.653	2.648	2.650	6,316	+0.06(+2.39%)
Feb 13, 2002	2.650	2.650	2.589	2.589	31,580	+0.02(+0.74%)
Feb 12, 2002	2.636	2.636	2.570	2.570	2,105	+0.00(+0.19%)
Feb 11, 2002	2.612	2.612	2.551	2.565	52,634	+0.01(+0.35%)
Feb 08, 2002	2.565	2.624	2.532	2.556	64,214	+0.03(+1.22%)
Feb 07, 2002	2.523	2.525	2.523	2.525	3,158	+0.01(+0.30%)
Feb 06, 2002	2.564	2.564	2.517	2.517	14,737	-0.02(-0.93%)
Feb 05, 2002	2.567	2.567	2.525	2.541	29,475	-0.02(-0.93%)
Feb 04, 2002	2.523	2.565	2.523	2.565	9,474	+0.00(+0.00%)
Feb 01, 2002	2.519	2.565	2.519	2.565	11,579	+0.05(+1.83%)
Jan 31, 2002	2.503	2.519	2.500	2.519	7,368	-0.05(-1.80%)
Jan 30, 2002	2.579	2.612	2.498	2.565	41,055	+0.04(+1.77%)
Jan 29, 2002	2.520	2.520	2.520	2.520	1,052	-0.01(-0.30%)
Jan 28, 2002	2.528	2.528	2.528	2.528	28,422	-0.05(-1.90%)
Jan 25, 2002	2.541	2.577	2.464	2.577	32,633	+0.08(+3.33%)
Jan 24, 2002	2.489	2.517	2.462	2.494	22,106	+0.00(+0.19%)
Jan 23, 2002	2.612	2.612	2.470	2.489	38,949	-0.10(-3.85%)
Jan 22, 2002	2.612	2.612	2.589	2.589	31,580	+0.00(+0.09%)
Jan 21, 2002	2.570	2.589	2.570	2.586	7,368	+0.00(+0.00%)
Jan 18, 2002	2.570	2.589	2.570	2.586	7,368	+0.02(+0.83%)
Jan 17, 2002	2.536	2.565	2.536	2.565	2,105	+0.03(+1.16%)
Jan 16, 2002	2.601	2.604	2.535	2.535	8,421	-0.06(-2.19%)
Jan 15, 2002	2.565	2.592	2.522	2.592	8,421	+0.09(+3.74%)
Jan 14, 2002	2.639	2.655	2.484	2.499	44,213	-0.15(-5.63%)
Jan 11, 2002	2.712	2.731	2.624	2.648	37,897	-0.06(-2.18%)
Jan 10, 2002	2.670	2.755	2.642	2.707	24,212	+0.10(+3.88%)

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.