Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2003	1.840	2.320	1.520	1.720	3,625	-0.12(-6.52%)
Jan 29, 2003	1.840	1.840	1.840	1.840	250	-0.08(-4.17%)
Jan 28, 2003	1.960	2.120	1.920	1.920	3,825	+0.04(+2.13%)
Jan 27, 2003	2.040	2.040	1.760	1.880	2,450	-0.28(-12.96%)
Jan 24, 2003	2.280	2.360	2.040	2.160	6,650	-0.12(-5.26%)
Jan 23, 2003	2.000	2.400	2.000	2.280	17,025	+0.52(+29.55%)
Jan 22, 2003	1.800	2.000	1.760	1.760	1,375	-0.08(-4.35%)
Jan 21, 2003	1.720	1.840	1.720	1.840	100	-0.16(-8.00%)
Jan 17, 2003	2.000	2.040	2.000	2.000	1,975	-0.08(-3.85%)
Jan 16, 2003	1.720	2.080	1.720	2.080	3,875	+0.00(+0.00%)
Jan 15, 2003	1.920	2.080	1.920	2.080	1,950	+0.36(+20.93%)
Jan 14, 2003	1.920	1.920	1.720	1.720	300	-0.04(-2.49%)
Jan 13, 2003	1.760	1.920	1.760	1.764	500	-0.16(-8.12%)
Jan 10, 2003	1.720	1.920	1.720	1.920	1,150	+0.12(+6.90%)
Jan 09, 2003	1.680	1.800	1.680	1.796	5,725	+0.16(+9.51%)
Jan 08, 2003	1.640	1.760	1.600	1.640	1,400	+0.04(+2.50%)
Jan 07, 2003	1.680	1.920	1.560	1.600	1,225	+0.00(+0.00%)
Jan 06, 2003	1.600	1.600	1.600	1.600	300	-0.04(-2.44%)
Jan 03, 2003	1.640	1.640	1.640	1.640	50	-0.16(-8.69%)
Jan 02, 2003	1.800	1.800	1.720	1.796	1,050	+0.20(+12.25%)
Dec 31, 2002	1.280	1.760	1.280	1.600	8,150	+0.32(+25.00%)
Dec 30, 2002	1.240	1.400	1.240	1.280	5,925	-0.12(-8.57%)
Dec 27, 2002	1.360	1.400	1.360	1.400	1,325	+0.16(+12.90%)
Dec 26, 2002	1.440	1.480	1.120	1.240	8,375	-0.20(-13.89%)
Dec 24, 2002	1.120	1.440	1.120	1.440	2,825	+0.04(+2.86%)
Dec 23, 2002	1.560	1.640	1.520	1.400	13,325	-0.20(-12.50%)
Dec 20, 2002	1.560	1.600	1.520	1.600	3,050	-0.08(-4.76%)
Dec 19, 2002	1.720	1.720	1.520	1.680	2,000	-0.04(-2.33%)
Dec 18, 2002	1.680	1.720	1.480	1.720	11,000	+0.16(+10.26%)
Dec 17, 2002	1.560	1.720	1.560	1.560	5,350	-0.04(-2.50%)
Dec 16, 2002	1.600	1.600	1.560	1.600	12,275	+0.00(+0.00%)
Dec 13, 2002	1.640	1.640	1.600	1.600	1,075	+0.00(+0.00%)
Dec 12, 2002	1.600	1.600	1.600	1.600	1,725	+0.00(+0.00%)
Dec 11, 2002	1.520	1.680	1.520	1.600	1,425	+0.08(+5.26%)
Dec 10, 2002	1.600	1.680	1.520	1.520	10,500	-0.12(-7.32%)
Dec 09, 2002	1.640	1.640	1.600	1.640	1,125	-0.04(-2.38%)
Dec 06, 2002	1.400	1.680	1.400	1.680	3,350	-0.12(-6.67%)
Dec 05, 2002	1.360	1.920	1.000	1.800	8,550	-0.16(-8.16%)
Dec 04, 2002	1.720	1.960	1.720	1.960	1,925	+0.12(+6.52%)
Dec 03, 2002	1.840	1.840	1.720	1.840	3,975	+0.00(+0.00%)
Dec 02, 2002	1.920	2.000	1.840	1.840	4,875	-0.04(-2.13%)
Nov 29, 2002	1.880	2.000	1.880	1.880	375	-0.20(-9.62%)
Nov 27, 2002	1.840	2.080	1.840	2.080	2,475	+0.20(+10.64%)
Nov 26, 2002	1.880	1.960	1.840	1.880	1,900	+0.04(+2.17%)
Nov 25, 2002	2.000	2.080	1.840	1.840	8,350	-0.16(-8.00%)
Nov 22, 2002	2.120	2.120	1.840	2.000	70,950	+0.08(+4.17%)
Nov 21, 2002	2.000	2.040	1.840	1.920	4,750	-0.08(-4.00%)
Nov 20, 2002	1.920	2.000	1.920	2.000	1,550	+0.04(+2.04%)
Nov 19, 2002	2.000	2.120	1.880	1.960	2,750	-0.08(-3.92%)
Nov 18, 2002	2.080	2.120	1.920	2.040	3,300	+0.16(+8.51%)
Nov 15, 2002	1.960	2.040	1.600	1.880	2,950	-0.12(-6.00%)
Nov 14, 2002	1.960	2.040	1.960	2.000	12,075	+0.00(+0.00%)
Nov 13, 2002	2.080	2.120	2.000	2.000	1,450	+0.00(+0.00%)
Nov 12, 2002	2.000	2.020	1.960	2.000	775	+0.00(+0.00%)
Nov 11, 2002	2.000	2.000	2.000	2.000	2,875	+0.00(+0.00%)
Nov 08, 2002	2.000	2.000	2.000	2.000	225	+0.00(+0.00%)
Nov 07, 2002	2.000	2.000	2.000	2.000	50	-0.04(-1.96%)
Nov 06, 2002	2.080	2.080	2.040	2.040	1,300	+0.04(+2.00%)
Nov 05, 2002	2.040	2.040	2.000	2.000	5,550	-0.04(-1.96%)
Nov 04, 2002	2.080	2.140	2.040	2.040	3,075	-0.12(-5.56%)
Nov 01, 2002	2.120	2.160	2.040	2.160	3,500	-0.04(-1.82%)
Oct 31, 2002	2.120	2.200	2.120	2.200	600	+0.08(+3.77%)
Oct 30, 2002	2.160	2.160	2.120	2.120	475	-0.04(-1.85%)
Oct 29, 2002	2.200	2.280	2.160	2.160	2,275	-0.04(-1.82%)
Oct 28, 2002	2.120	2.200	2.080	2.200	2,825	+0.12(+5.77%)
Oct 25, 2002	2.120	2.120	2.080	2.080	1,575	+0.04(+1.96%)
Oct 24, 2002	2.040	2.040	2.040	2.040	650	+0.00(+0.00%)
Oct 23, 2002	2.020	2.160	2.000	2.040	12,875	-0.04(-1.92%)
Oct 22, 2002	2.040	2.080	2.040	2.080	1,300	+0.02(+0.97%)
Oct 21, 2002	2.040	2.120	2.040	2.060	300	-0.10(-4.63%)
Oct 18, 2002	2.080	2.160	2.040	2.160	1,000	+0.12(+5.88%)
Oct 17, 2002	2.240	2.240	2.040	2.040	2,775	-0.04(-1.92%)
Oct 16, 2002	2.080	2.240	2.040	2.080	3,400	+0.04(+1.96%)
Oct 15, 2002	2.040	2.080	2.040	2.040	3,900	-0.16(-7.27%)
Oct 14, 2002	2.120	2.120	2.000	2.200	9,725	+0.00(+0.00%)
Oct 11, 2002	2.120	2.200	2.040	2.200	5,100	+0.12(+5.77%)
Oct 10, 2002	2.240	2.240	2.040	2.080	1,850	-0.20(-8.77%)
Oct 09, 2002	2.120	2.280	2.120	2.280	1,300	+0.16(+7.55%)
Oct 08, 2002	2.240	2.240	2.120	2.120	1,075	+0.00(+0.00%)
Oct 07, 2002	2.400	2.400	2.120	2.120	1,475	-0.24(-10.17%)
Oct 04, 2002	2.040	2.360	2.000	2.360	6,025	+0.28(+13.46%)
Oct 03, 2002	2.040	2.080	2.040	2.080	1,650	+0.04(+1.96%)
Oct 02, 2002	2.200	2.200	2.040	2.040	2,100	-0.08(-3.77%)
Oct 01, 2002	2.516	2.520	2.120	2.120	3,675	-0.12(-5.36%)
Sep 30, 2002	2.440	2.440	2.200	2.240	1,125	+0.00(+0.00%)
Sep 27, 2002	2.240	2.800	2.200	2.240	1,175	+0.00(+0.00%)
Sep 26, 2002	2.400	2.400	2.240	2.240	550	-0.36(-13.85%)
Sep 25, 2002	2.400	2.800	2.320	2.600	7,900	+0.40(+18.18%)
Sep 24, 2002	2.160	2.200	2.040	2.200	4,300	+0.04(+1.66%)
Sep 23, 2002	2.040	2.200	2.040	2.164	1,275	-0.04(-1.64%)
Sep 20, 2002	2.202	2.202	2.200	2.200	875	+0.00(+0.00%)
Sep 19, 2002	2.160	2.200	2.160	2.200	925	+0.16(+7.84%)
Sep 18, 2002	2.044	2.044	2.040	2.040	650	-0.08(-3.77%)
Sep 17, 2002	2.680	2.720	2.080	2.120	352,500	+0.07(+3.60%)
Sep 16, 2002	2.040	2.046	2.040	2.046	400	-0.20(-8.81%)
Sep 13, 2002	2.200	2.244	2.040	2.244	200	-0.32(-12.34%)
Sep 12, 2002	2.245	2.560	2.240	2.560	775	-0.16(-5.88%)
Sep 11, 2002	2.200	2.800	2.200	2.720	7,450	+0.56(+25.93%)
Sep 10, 2002	2.040	2.160	2.040	2.160	787	+0.12(+5.80%)
Sep 09, 2002	2.200	2.200	2.000	2.042	2,950	+0.04(+2.08%)
Sep 06, 2002	2.320	2.600	2.000	2.000	4,225	-0.36(-15.25%)
Sep 05, 2002	2.480	2.600	2.200	2.360	3,925	-0.04(-1.67%)
Sep 04, 2002	2.319	2.920	2.319	2.400	7,175	+0.20(+9.03%)
Sep 03, 2002	2.160	2.201	2.120	2.201	2,775	+0.00(+0.05%)
Aug 30, 2002	2.200	2.204	2.200	2.200	550	+0.00(+0.00%)
Aug 29, 2002	2.200	2.200	2.200	2.200	50	-0.04(-1.79%)
Aug 28, 2002	2.280	2.320	2.240	2.240	1,475	+0.04(+1.82%)
Aug 27, 2002	2.400	2.400	2.200	2.200	1,525	-0.20(-8.33%)
Aug 26, 2002	2.400	2.440	2.400	2.400	6,100	+0.00(+0.00%)
Aug 23, 2002	2.400	2.400	2.400	2.400	1,400	+0.00(+0.00%)
Aug 22, 2002	2.600	2.800	2.400	2.400	3,625	-0.20(-7.69%)
Aug 21, 2002	2.600	2.800	2.600	2.600	3,775	+0.04(+1.56%)
Aug 20, 2002	2.600	2.600	2.560	2.560	275	+0.00(+0.00%)
Aug 16, 2002	2.759	2.759	2.560	2.560	2,575	-0.16(-5.88%)
Aug 15, 2002	2.640	2.800	2.560	2.720	4,200	+0.08(+3.03%)
Aug 14, 2002	2.700	2.700	2.560	2.640	950	+0.04(+1.40%)
Aug 13, 2002	2.740	2.740	2.600	2.604	2,775	-0.04(-1.38%)
Aug 12, 2002	2.600	2.800	2.600	2.640	5,000	+0.12(+4.93%)
Aug 07, 2002	2.440	2.520	2.440	2.516	1,950	+0.08(+3.11%)
Aug 06, 2002	2.520	2.600	2.200	2.440	2,950	+0.08(+3.39%)
Aug 05, 2002	2.600	2.600	2.360	2.360	500	-0.04(-1.81%)
Aug 02, 2002	2.798	2.800	2.360	2.404	3,400	-0.40(-14.16%)
Aug 01, 2002	2.640	2.800	2.640	2.800	475	+0.00(+0.00%)
Jul 31, 2002	2.602	2.800	2.400	2.800	1,325	-0.04(-1.41%)
Jul 30, 2002	2.600	2.840	2.400	2.840	1,600	+0.52(+22.41%)
Jul 29, 2002	2.640	2.640	2.320	2.320	2,800	-0.68(-22.67%)
Jul 26, 2002	2.644	3.000	2.640	3.000	3,050	+0.56(+22.95%)
Jul 25, 2002	2.802	2.802	2.440	2.440	235,000	-0.44(-15.28%)
Jul 24, 2002	3.200	3.400	2.800	2.880	1,475	+0.08(+2.86%)
Jul 23, 2002	3.120	3.120	2.600	2.800	4,125	-0.28(-9.09%)
Jul 22, 2002	2.640	3.080	2.200	3.080	8,675	+0.40(+15.10%)
Jul 19, 2002	2.720	2.720	2.676	2.676	350	+0.28(+11.52%)
Jul 17, 2002	2.560	2.560	2.361	2.400	275	+0.28(+13.19%)
Jul 12, 2002	2.240	2.400	2.120	2.120	3,675	-0.28(-11.67%)
Jul 11, 2002	2.360	2.800	2.200	2.400	5,000	+0.08(+3.27%)
Jul 10, 2002	2.400	3.200	2.240	2.324	2,775	-0.48(-17.00%)
Jul 09, 2002	2.883	2.883	2.800	2.800	12,175	-0.08(-2.87%)
Jul 08, 2002	2.720	2.883	2.720	2.883	2,725	+0.16(+5.99%)
Jul 05, 2002	2.200	2.800	2.180	2.720	3,100	+0.72(+35.76%)
Jul 04, 2002	2.200	2.201	1.920	2.004	4,425	+0.00(+0.00%)
Jul 03, 2002	2.200	2.201	1.920	2.004	4,425	-0.08(-3.67%)
Jul 02, 2002	1.960	2.199	1.680	2.080	12,725	+0.08(+4.00%)
Jul 01, 2002	2.360	2.360	1.600	2.000	19,225	-0.52(-20.63%)
Jun 28, 2002	2.400	2.520	2.360	2.520	2,025	+0.04(+1.61%)
Jun 27, 2002	2.520	2.520	1.600	2.480	18,325	-0.16(-6.06%)
Jun 26, 2002	2.640	2.917	2.640	2.640	950	-0.20(-7.00%)
Jun 25, 2002	2.720	2.960	2.720	2.839	4,275	-0.08(-2.78%)
Jun 21, 2002	3.000	3.000	3.000	2.920	2,275	-0.04(-1.35%)
Jun 20, 2002	3.160	3.200	2.960	2.960	11,575	-0.24(-7.50%)
Jun 19, 2002	3.240	3.240	3.160	3.200	9,250	-0.04(-1.23%)
Jun 18, 2002	3.320	3.320	3.240	3.240	575	+0.00(+0.00%)
Jun 17, 2002	3.360	3.360	3.240	3.240	1,025	-0.08(-2.39%)
Jun 14, 2002	3.240	3.319	3.240	3.319	450	+0.08(+2.39%)
Jun 12, 2002	3.240	3.242	3.240	3.242	975	+0.00(+0.05%)
Jun 11, 2002	3.400	3.400	3.160	3.240	2,550	+0.04(+1.25%)
Jun 10, 2002	3.400	3.400	3.200	3.200	475	-0.12(-3.61%)
Jun 07, 2002	3.440	3.480	3.160	3.320	5,975	-0.04(-1.19%)
Jun 06, 2002	3.160	3.400	3.160	3.360	3,600	+0.12(+3.70%)
Jun 05, 2002	3.240	3.240	3.240	3.240	450	-0.16(-4.71%)
May 31, 2002	3.401	3.401	3.400	3.400	550	-0.08(-2.30%)
May 28, 2002	3.480	3.560	3.440	3.480	2,775	+0.00(+0.00%)
May 27, 2002	3.600	3.600	3.480	3.480	3,400	+0.00(+0.00%)
May 24, 2002	3.600	3.600	3.480	3.480	3,400	-0.08(-2.25%)
May 23, 2002	3.280	3.560	3.240	3.560	400	+0.32(+9.88%)
May 22, 2002	3.200	3.400	3.160	3.240	2,350	-0.04(-1.22%)
May 21, 2002	3.200	3.398	3.160	3.280	2,750	+0.00(+0.00%)
May 20, 2002	3.240	3.280	3.040	3.280	10,975	-0.12(-3.53%)
May 17, 2002	3.520	3.558	3.400	3.400	5,600	-0.12(-3.42%)
May 16, 2002	3.520	3.560	3.520	3.520	2,025	-0.04(-1.11%)
May 15, 2002	3.720	3.720	3.560	3.560	1,675	+0.00(+0.00%)
May 14, 2002	3.920	3.920	3.560	3.560	1,150	+0.00(+0.00%)
May 13, 2002	3.800	3.960	3.560	3.560	4,800	-0.08(-2.11%)
May 10, 2002	3.320	3.637	3.284	3.637	1,275	+0.16(+4.55%)
May 09, 2002	3.600	3.600	3.320	3.478	7,250	-0.16(-4.33%)
May 08, 2002	3.560	3.636	3.400	3.636	5,525	+0.04(+1.00%)
May 07, 2002	3.840	4.240	3.320	3.600	14,500	-0.24(-6.25%)
May 06, 2002	4.080	4.080	3.400	3.840	3,375	-0.16(-4.00%)
May 03, 2002	3.600	4.080	3.600	4.000	1,450	+0.40(+11.11%)
May 02, 2002	4.000	4.000	3.200	3.600	8,350	-0.56(-13.38%)
May 01, 2002	4.000	4.156	4.000	4.156	800	-0.04(-0.95%)
Apr 30, 2002	4.200	4.280	4.000	4.196	5,775	-0.20(-4.55%)
Apr 29, 2002	4.680	4.680	4.200	4.396	3,100	-0.28(-6.07%)
Apr 26, 2002	4.360	4.680	4.240	4.680	2,725	+0.28(+6.36%)
Apr 25, 2002	4.280	4.559	4.280	4.400	4,675	-0.16(-3.51%)
Apr 24, 2002	4.640	4.680	4.240	4.560	4,175	-0.04(-0.87%)
Apr 23, 2002	4.560	4.800	4.560	4.600	8,275	+0.08(+1.77%)
Apr 22, 2002	4.480	4.640	4.440	4.520	4,650	+0.12(+2.73%)
Apr 19, 2002	4.240	4.520	4.240	4.400	2,875	-0.06(-1.26%)
Apr 18, 2002	4.560	4.560	4.240	4.456	4,400	+0.14(+3.15%)
Apr 17, 2002	4.004	4.720	4.000	4.320	12,825	+0.16(+3.89%)
Apr 16, 2002	4.000	4.160	3.920	4.158	4,275	+0.12(+2.93%)
Apr 15, 2002	4.000	4.160	4.000	4.040	7,125	-0.04(-0.98%)
Apr 12, 2002	4.080	4.080	4.000	4.080	1,625	+0.04(+0.99%)
Apr 11, 2002	4.040	4.160	3.960	4.040	3,750	+0.04(+1.00%)
Apr 10, 2002	4.160	4.320	3.920	4.000	5,725	+0.00(+0.00%)
Apr 09, 2002	4.278	4.278	4.000	4.000	925	-0.12(-2.91%)
Apr 08, 2002	4.160	4.160	4.120	4.120	175	-0.04(-0.96%)
Apr 05, 2002	4.320	4.320	3.960	4.160	4,200	-0.04(-0.95%)
Apr 04, 2002	4.280	4.320	4.000	4.200	5,900	-0.12(-2.78%)
Apr 03, 2002	4.480	4.520	4.320	4.320	550	-0.12(-2.70%)
Apr 02, 2002	4.408	4.440	4.160	4.440	500	+0.04(+0.91%)
Apr 01, 2002	4.437	4.437	4.160	4.400	2,025	+0.20(+4.76%)
Mar 29, 2002	4.200	4.400	4.120	4.200	2,000	+0.00(+0.00%)
Mar 28, 2002	4.200	4.400	4.120	4.200	2,000	+0.08(+1.94%)
Mar 27, 2002	4.120	4.120	4.120	4.120	200	-0.00(-0.07%)
Mar 26, 2002	4.360	4.560	3.960	4.123	6,575	-0.28(-6.34%)
Mar 25, 2002	4.440	4.480	4.400	4.402	2,125	-0.20(-4.30%)
Mar 22, 2002	4.120	4.600	4.120	4.600	4,150	+0.04(+0.88%)
Mar 21, 2002	4.040	4.600	3.960	4.560	4,900	+0.56(+14.00%)
Mar 20, 2002	4.000	4.120	4.000	4.000	5,825	+0.04(+1.01%)
Mar 19, 2002	3.920	4.160	3.920	3.960	9,100	-0.24(-5.71%)
Mar 18, 2002	4.080	4.200	4.000	4.200	11,900	+0.20(+5.00%)
Mar 15, 2002	4.120	4.120	4.000	4.000	14,000	-0.04(-0.99%)
Mar 14, 2002	4.320	4.360	4.040	4.040	26,500	-0.16(-3.81%)
Mar 13, 2002	4.160	4.200	4.080	4.200	3,300	+0.12(+2.94%)
Mar 12, 2002	4.480	4.480	4.000	4.080	3,625	-0.24(-5.56%)
Mar 11, 2002	4.120	4.480	4.120	4.320	200	-0.12(-2.70%)
Mar 08, 2002	4.358	4.440	4.120	4.440	3,625	+0.04(+0.91%)
Mar 07, 2002	4.200	4.400	4.200	4.400	800	+0.00(+0.00%)
Mar 06, 2002	4.281	4.560	4.200	4.400	3,650	+0.00(+0.00%)
Mar 05, 2002	4.040	4.600	4.000	4.400	3,200	+0.20(+4.76%)
Mar 04, 2002	4.440	4.440	4.000	4.200	5,725	-0.40(-8.70%)
Mar 01, 2002	4.440	4.760	4.400	4.600	2,575	+0.20(+4.55%)
Feb 28, 2002	4.484	4.840	4.040	4.400	4,875	-0.08(-1.79%)
Feb 27, 2002	4.640	4.920	4.440	4.480	6,625	-0.52(-10.40%)
Feb 26, 2002	4.720	5.000	4.720	5.000	2,375	+0.40(+8.70%)
Feb 25, 2002	4.400	4.600	4.160	4.600	2,100	+0.20(+4.55%)
Feb 22, 2002	4.600	4.600	4.400	4.400	2,075	-0.12(-2.65%)
Feb 21, 2002	4.080	4.720	4.080	4.520	13,375	+0.52(+13.00%)
Feb 20, 2002	4.120	4.120	4.000	4.000	8,425	-0.16(-3.85%)
Feb 19, 2002	4.120	4.320	4.120	4.160	2,375	+0.04(+0.97%)
Feb 18, 2002	4.200	4.201	4.120	4.120	1,650	+0.00(+0.00%)
Feb 15, 2002	4.200	4.201	4.120	4.120	1,650	-0.08(-1.90%)
Feb 14, 2002	4.400	4.520	4.200	4.200	2,900	-0.20(-4.55%)
Feb 13, 2002	4.480	4.480	4.320	4.400	950	+0.00(+0.00%)
Feb 12, 2002	4.400	4.480	4.240	4.400	7,250	-0.12(-2.65%)
Feb 11, 2002	4.360	4.720	4.320	4.520	2,700	-0.04(-0.88%)
Feb 08, 2002	4.200	4.680	4.200	4.560	1,750	+0.44(+10.68%)
Feb 07, 2002	4.200	4.720	4.120	4.120	1,650	-0.59(-12.62%)
Feb 06, 2002	4.240	4.720	4.200	4.715	400	+0.31(+7.15%)
Feb 05, 2002	4.960	4.960	4.240	4.400	3,000	-0.20(-4.35%)
Feb 04, 2002	4.600	5.000	4.400	4.600	1,425	-0.20(-4.17%)

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.