Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	2.437	2.442	2.194	2.432	50,988	+0.00(+0.00%)
Nov 27, 2002	2.383	2.446	2.189	2.432	46,876	+0.05(+2.04%)
Nov 26, 2002	2.291	2.446	2.291	2.383	145,359	+0.03(+1.24%)
Nov 25, 2002	2.408	2.451	2.301	2.354	113,696	+0.02(+0.83%)
Nov 22, 2002	2.335	2.432	2.232	2.335	63,324	-0.04(-1.82%)
Nov 21, 2002	2.301	2.617	2.301	2.378	189,974	-0.08(-3.19%)
Nov 20, 2002	2.388	2.456	2.218	2.456	112,668	+0.06(+2.64%)
Nov 19, 2002	2.438	2.481	2.388	2.393	57,362	-0.08(-3.34%)
Nov 18, 2002	2.500	2.729	2.422	2.476	103,828	-0.30(-10.70%)
Nov 15, 2002	2.840	2.892	2.539	2.772	60,652	-0.06(-2.21%)
Nov 14, 2002	2.583	2.835	2.378	2.835	119,659	+0.31(+12.10%)
Nov 13, 2002	2.330	2.578	2.291	2.529	87,380	+0.22(+9.47%)
Nov 12, 2002	2.116	2.310	2.115	2.310	94,576	+0.20(+9.45%)
Nov 11, 2002	2.091	2.121	1.946	2.111	25,494	+0.17(+8.50%)
Nov 08, 2002	2.213	2.213	1.941	1.946	76,483	-0.21(-9.71%)
Nov 07, 2002	2.286	2.291	2.150	2.155	118,425	-0.03(-1.56%)
Nov 06, 2002	2.189	2.237	2.140	2.189	42,970	+0.00(+0.00%)
Nov 05, 2002	2.111	2.271	2.111	2.189	45,232	+0.08(+3.93%)
Nov 04, 2002	2.028	2.116	2.014	2.106	54,072	+0.11(+5.61%)
Nov 01, 2002	1.994	2.023	1.984	1.994	71,137	+0.01(+0.49%)
Oct 31, 2002	1.936	1.994	1.936	1.984	94,370	+0.03(+1.75%)
Oct 30, 2002	1.970	1.984	1.892	1.950	157,284	+0.00(+0.00%)
Oct 29, 2002	1.965	1.970	1.921	1.950	99,099	-0.01(-0.74%)
Oct 28, 2002	1.946	1.970	1.897	1.965	189,974	+0.03(+1.51%)
Oct 25, 2002	1.960	1.960	1.902	1.936	13,569	-0.01(-0.45%)
Oct 24, 2002	1.921	1.970	1.897	1.945	164,068	+0.05(+2.51%)
Oct 23, 2002	1.911	1.911	1.775	1.897	16,036	+0.04(+2.36%)
Oct 22, 2002	1.955	1.955	1.824	1.853	21,793	-0.10(-4.99%)
Oct 21, 2002	1.994	1.994	1.897	1.950	37,008	+0.01(+0.75%)
Oct 18, 2002	1.907	2.116	1.897	1.936	316,418	+0.04(+2.05%)
Oct 17, 2002	1.897	1.897	1.819	1.897	25,494	+0.15(+8.30%)
Oct 16, 2002	1.897	1.897	1.751	1.751	38,241	-0.12(-6.22%)
Oct 15, 2002	1.756	1.873	1.756	1.868	9,457	+0.11(+6.37%)
Oct 14, 2002	1.756	1.800	1.727	1.756	18,504	-0.07(-3.73%)
Oct 11, 2002	1.746	1.839	1.746	1.824	15,831	-0.05(-2.60%)
Oct 10, 2002	1.629	1.873	1.629	1.873	69,492	+0.18(+10.95%)
Oct 09, 2002	1.751	1.897	1.644	1.688	315,596	-0.09(-4.93%)
Oct 08, 2002	1.727	1.897	1.600	1.775	24,466	-0.01(-0.57%)
Oct 07, 2002	1.620	1.873	1.600	1.786	25,083	-0.07(-3.65%)
Oct 04, 2002	1.751	1.873	1.751	1.853	70,006	+0.03(+1.60%)
Oct 03, 2002	1.663	1.824	1.663	1.824	33,924	+0.12(+7.14%)
Oct 02, 2002	1.873	1.873	1.678	1.702	59,418	-0.12(-6.42%)
Oct 01, 2002	1.693	1.824	1.629	1.819	127,472	+0.15(+8.72%)
Sep 30, 2002	1.639	1.732	1.556	1.673	61,912	+0.02(+1.47%)
Sep 27, 2002	1.761	1.795	1.644	1.649	30,223	-0.04(-2.59%)
Sep 26, 2002	1.493	1.722	1.411	1.693	155,228	+0.21(+14.10%)
Sep 25, 2002	1.459	1.493	1.459	1.483	95,192	+0.02(+1.67%)
Sep 24, 2002	1.503	1.508	1.415	1.459	154,561	+0.03(+2.39%)
Sep 23, 2002	1.396	1.508	1.396	1.425	40,708	-0.08(-5.48%)
Sep 20, 2002	1.483	1.556	1.459	1.508	265,018	+0.04(+2.99%)
Sep 19, 2002	1.479	1.590	1.459	1.464	140,424	-0.03(-2.27%)
Sep 18, 2002	1.522	1.581	1.411	1.498	990,169	-0.02(-1.28%)
Sep 17, 2002	1.663	1.663	1.459	1.518	151,116	-0.04(-2.50%)
Sep 16, 2002	1.678	1.751	1.542	1.556	184,692	-0.07(-4.48%)
Sep 13, 2002	1.605	1.756	1.581	1.629	126,032	+0.02(+1.52%)
Sep 12, 2002	1.776	1.776	1.581	1.605	99,407	-0.12(-7.04%)
Sep 11, 2002	1.946	1.964	1.727	1.727	263,373	-0.22(-11.25%)
Sep 10, 2002	1.955	1.955	1.907	1.946	25,083	+0.09(+4.71%)
Sep 09, 2002	1.897	1.941	1.848	1.858	11,924	+0.01(+0.53%)
Sep 06, 2002	1.921	1.960	1.848	1.848	27,118	+0.00(+0.00%)
Sep 05, 2002	1.946	1.965	1.848	1.848	24,877	-0.10(-5.00%)
Sep 04, 2002	1.848	1.965	1.848	1.946	162,218	+0.09(+4.71%)
Sep 03, 2002	1.863	1.873	1.712	1.858	91,903	-0.00(-0.26%)
Aug 30, 2002	1.931	1.970	1.848	1.863	106,398	-0.06(-3.28%)
Aug 29, 2002	1.950	1.965	1.897	1.926	34,952	+0.03(+1.54%)
Aug 28, 2002	1.897	1.955	1.848	1.897	100,538	-0.02(-1.01%)
Aug 27, 2002	1.965	1.965	1.857	1.916	108,556	-0.04(-2.23%)
Aug 26, 2002	1.795	1.965	1.751	1.960	86,763	+0.14(+7.47%)
Aug 23, 2002	1.868	1.873	1.761	1.824	25,905	-0.08(-3.97%)
Aug 22, 2002	1.916	1.970	1.659	1.899	106,706	-0.05(-2.38%)
Aug 21, 2002	1.615	1.946	1.615	1.946	113,645	+0.34(+20.85%)
Aug 20, 2002	1.946	1.980	1.586	1.610	131,789	-0.29(-15.35%)
Aug 16, 2002	2.009	2.009	1.897	1.902	12,747	-0.04(-2.25%)
Aug 15, 2002	2.121	2.121	1.946	1.946	14,392	-0.11(-5.44%)
Aug 14, 2002	1.955	2.057	1.848	2.057	35,568	+0.20(+11.02%)
Aug 13, 2002	1.970	2.018	1.853	1.853	26,933	-0.12(-5.93%)
Aug 12, 2002	2.018	2.043	1.926	1.970	49,549	+0.01(+0.50%)
Aug 07, 2002	2.018	2.023	1.931	1.960	154,611	-0.06(-3.13%)
Aug 06, 2002	1.994	2.213	1.970	2.023	74,632	+0.03(+1.46%)
Aug 05, 2002	2.043	2.043	1.970	1.994	29,400	+0.00(+0.24%)
Aug 02, 2002	1.980	2.043	1.946	1.989	390,640	-0.12(-5.52%)
Aug 01, 2002	2.164	2.183	2.067	2.106	53,456	-0.06(-2.72%)
Jul 31, 2002	2.135	2.237	2.082	2.164	78,539	-0.02(-1.11%)
Jul 30, 2002	2.388	2.388	1.926	2.189	69,554	-0.24(-10.00%)
Jul 29, 2002	2.286	2.481	2.135	2.432	47,699	+0.22(+9.89%)
Jul 26, 2002	2.116	2.262	2.116	2.213	38,241	+0.02(+1.11%)
Jul 25, 2002	2.189	2.189	2.082	2.189	51,400	+0.00(+0.22%)
Jul 24, 2002	1.946	2.184	1.946	2.184	88,819	+0.19(+9.51%)
Jul 23, 2002	1.970	2.067	1.970	1.994	44,615	-0.01(-0.73%)
Jul 22, 2002	2.067	2.067	1.911	2.009	237,262	+0.01(+0.73%)
Jul 19, 2002	2.130	2.189	1.989	1.994	321,147	-0.19(-8.89%)
Jul 17, 2002	2.189	2.237	2.140	2.189	72,988	-0.03(-1.32%)
Jul 12, 2002	2.121	2.267	2.121	2.218	92,520	+0.05(+2.47%)
Jul 11, 2002	2.189	2.203	2.018	2.164	164,274	-0.02(-1.11%)
Jul 10, 2002	2.354	2.359	1.999	2.189	383,444	-0.08(-3.43%)
Jul 09, 2002	2.748	2.748	2.267	2.267	380,976	-0.48(-17.52%)
Jul 08, 2002	2.821	2.821	2.748	2.748	70,932	-0.17(-5.83%)
Jul 05, 2002	2.748	2.918	2.748	2.918	16,036	+0.04(+1.35%)
Jul 04, 2002	2.918	2.991	2.719	2.879	143,303	+0.00(+0.00%)
Jul 03, 2002	2.918	2.991	2.719	2.879	143,303	-0.05(-1.66%)
Jul 02, 2002	3.079	3.186	2.923	2.928	92,314	-0.10(-3.22%)
Jul 01, 2002	3.303	3.327	2.986	3.025	182,161	-0.24(-7.44%)
Jun 28, 2002	3.161	3.375	3.093	3.268	676,424	+0.08(+2.60%)
Jun 27, 2002	2.875	3.191	2.875	3.186	188,329	+0.17(+5.65%)
Jun 26, 2002	3.016	3.064	2.918	3.016	106,706	+0.00(+0.00%)
Jun 25, 2002	3.016	3.089	2.972	3.016	89,436	+0.08(+2.66%)
Jun 21, 2002	2.879	3.059	2.870	2.937	128,500	+0.06(+2.19%)
Jun 20, 2002	2.919	3.016	2.875	2.875	55,306	-0.13(-4.37%)
Jun 19, 2002	2.879	3.020	2.879	3.006	139,396	+0.06(+1.98%)
Jun 18, 2002	2.626	3.035	2.626	2.947	64,764	+0.20(+7.26%)
Jun 17, 2002	2.432	2.748	2.432	2.748	21,176	+0.31(+12.77%)
Jun 14, 2002	2.184	2.471	2.101	2.437	83,679	+0.00(+0.20%)
Jun 12, 2002	2.719	2.777	2.315	2.432	441,834	-0.32(-11.50%)
Jun 11, 2002	2.811	2.904	2.675	2.748	397,836	-0.08(-2.75%)
Jun 10, 2002	2.763	2.943	2.699	2.826	70,932	+0.08(+3.01%)
Jun 07, 2002	2.675	2.743	2.554	2.743	174,554	+0.02(+0.71%)
Jun 06, 2002	3.040	3.089	2.675	2.724	151,321	-0.46(-14.50%)
Jun 05, 2002	3.205	3.210	2.967	3.186	122,948	+0.07(+2.34%)
May 31, 2002	3.118	3.210	3.113	3.113	71,754	+0.03(+1.11%)
May 28, 2002	3.064	3.089	2.928	3.079	59,418	-0.01(-0.32%)
May 27, 2002	3.070	3.210	3.070	3.089	60,446	+0.00(+0.00%)
May 24, 2002	3.070	3.210	3.070	3.089	60,446	-0.07(-2.31%)
May 23, 2002	2.947	3.215	2.923	3.161	71,754	+0.19(+6.38%)
May 22, 2002	3.064	3.079	2.918	2.972	70,932	-0.19(-6.00%)
May 21, 2002	3.161	3.234	3.132	3.161	192,441	-0.02(-0.76%)
May 20, 2002	3.283	3.307	3.118	3.186	291,540	+0.01(+0.17%)
May 17, 2002	3.166	3.259	3.161	3.180	120,892	+0.01(+0.45%)
May 16, 2002	3.405	3.405	3.113	3.166	71,548	-0.19(-5.79%)
May 15, 2002	3.332	3.565	3.332	3.361	263,990	-0.02(-0.73%)
May 14, 2002	3.397	3.487	3.108	3.386	95,604	-0.02(-0.56%)
May 13, 2002	3.161	3.407	3.161	3.405	185,862	+0.10(+2.94%)
May 10, 2002	3.171	3.414	2.487	3.307	211,768	+0.15(+4.62%)
May 09, 2002	3.526	3.526	3.161	3.161	132,612	-0.34(-9.60%)
May 08, 2002	3.410	3.560	3.307	3.497	130,144	+0.25(+7.63%)
May 07, 2002	4.037	4.042	3.142	3.249	269,952	-0.75(-18.83%)
May 06, 2002	4.280	4.334	3.998	4.003	86,146	-0.37(-8.56%)
May 03, 2002	4.283	4.392	3.891	4.377	228,832	+0.07(+1.69%)
May 02, 2002	4.056	4.334	4.056	4.304	128,088	+0.22(+5.48%)
May 01, 2002	4.037	4.134	4.013	4.081	136,724	-0.00(-0.12%)
Apr 30, 2002	4.037	4.100	3.988	4.086	209,506	-0.02(-0.59%)
Apr 29, 2002	4.241	4.241	4.042	4.110	683,825	-0.09(-2.20%)
Apr 26, 2002	4.178	4.232	4.149	4.202	174,143	-0.10(-2.37%)
Apr 25, 2002	4.217	4.329	4.197	4.304	55,923	-0.04(-0.90%)
Apr 24, 2002	4.353	4.373	4.256	4.343	423,330	-0.01(-0.22%)
Apr 23, 2002	4.377	4.382	4.280	4.353	158,517	+0.07(+1.69%)
Apr 22, 2002	4.134	4.363	4.134	4.281	201,693	-0.01(-0.34%)
Apr 19, 2002	4.188	4.363	4.144	4.295	40,503	-0.07(-1.55%)
Apr 18, 2002	4.107	4.368	3.988	4.363	57,568	+0.26(+6.39%)
Apr 17, 2002	4.095	4.134	4.056	4.101	54,072	+0.05(+1.12%)
Apr 16, 2002	3.974	4.086	3.974	4.055	75,249	+0.08(+2.06%)
Apr 15, 2002	3.915	4.061	3.915	3.974	46,876	+0.03(+0.86%)
Apr 12, 2002	3.794	3.983	3.721	3.940	86,146	+0.19(+5.06%)
Apr 11, 2002	3.745	3.867	3.740	3.750	43,381	+0.04(+1.06%)
Apr 10, 2002	3.696	3.745	3.672	3.711	208,684	-0.03(-0.92%)
Apr 09, 2002	3.769	3.833	3.731	3.745	38,036	-0.06(-1.53%)
Apr 08, 2002	3.750	3.804	3.701	3.804	142,069	+0.08(+2.22%)
Apr 05, 2002	3.648	3.828	3.571	3.721	47,493	+0.05(+1.32%)
Apr 04, 2002	3.551	3.682	3.434	3.672	414,284	-0.01(-0.26%)
Apr 03, 2002	3.876	3.876	3.410	3.682	217,319	-0.09(-2.34%)
Apr 02, 2002	3.648	3.862	3.648	3.770	151,321	+0.12(+3.35%)
Apr 01, 2002	4.523	4.543	3.580	3.648	316,829	-0.95(-20.72%)
Mar 29, 2002	4.377	4.601	4.256	4.601	71,137	+0.00(+0.00%)
Mar 28, 2002	4.377	4.601	4.256	4.601	71,137	+0.25(+5.70%)
Mar 27, 2002	4.426	4.446	4.086	4.353	686,292	-0.01(-0.22%)
Mar 26, 2002	4.382	4.433	4.339	4.363	330,810	-0.01(-0.33%)
Mar 25, 2002	4.377	4.475	4.256	4.377	86,557	+0.00(+0.00%)
Mar 22, 2002	4.377	4.499	4.266	4.377	744,888	+0.06(+1.35%)
Mar 21, 2002	4.402	4.426	4.280	4.319	163,657	+0.08(+1.83%)
Mar 20, 2002	4.329	4.470	4.212	4.241	43,176	-0.14(-3.11%)
Mar 19, 2002	4.304	4.426	4.304	4.377	156,667	-0.05(-1.10%)
Mar 18, 2002	4.567	4.567	4.324	4.426	251,243	-0.12(-2.67%)
Mar 15, 2002	4.630	4.645	4.499	4.548	151,938	-0.01(-0.21%)
Mar 14, 2002	4.232	4.621	4.232	4.557	354,660	+0.28(+6.48%)
Mar 13, 2002	4.222	4.308	4.207	4.280	160,573	+0.02(+0.56%)
Mar 12, 2002	4.353	4.353	4.207	4.256	161,807	-0.10(-2.34%)
Mar 11, 2002	3.784	4.523	3.677	4.358	163,657	+0.62(+16.52%)
Mar 08, 2002	3.514	3.745	3.514	3.740	189,152	+0.31(+8.92%)
Mar 07, 2002	3.804	3.804	3.434	3.434	63,941	-0.21(-5.87%)
Mar 06, 2002	3.721	3.789	3.648	3.648	320,736	-0.00(-0.13%)
Mar 05, 2002	3.419	3.711	3.405	3.653	254,944	+0.23(+6.83%)
Mar 04, 2002	3.434	3.478	3.405	3.419	95,192	+0.01(+0.43%)
Mar 01, 2002	3.366	3.458	3.337	3.405	226,365	+0.07(+2.04%)
Feb 28, 2002	3.288	3.429	3.288	3.337	103,828	-0.05(-1.58%)
Feb 27, 2002	3.444	3.444	3.361	3.390	127,060	+0.02(+0.72%)
Feb 26, 2002	3.322	3.439	3.283	3.366	61,680	+0.05(+1.62%)
Feb 25, 2002	3.410	3.410	3.312	3.312	49,344	-0.09(-2.71%)
Feb 22, 2002	3.337	3.444	3.283	3.405	35,363	+0.07(+2.04%)
Feb 21, 2002	3.599	3.599	3.166	3.337	259,467	-0.24(-6.67%)
Feb 20, 2002	3.745	3.838	3.453	3.575	294,830	+0.12(+3.38%)
Feb 19, 2002	3.492	4.110	3.405	3.458	209,095	-0.06(-1.66%)
Feb 18, 2002	3.366	3.575	3.307	3.517	143,303	+0.00(+0.00%)
Feb 15, 2002	3.366	3.575	3.307	3.517	143,303	+0.11(+3.29%)
Feb 14, 2002	3.619	3.619	3.405	3.405	65,380	-0.13(-3.71%)
Feb 13, 2002	3.295	3.638	3.295	3.536	126,444	+0.37(+11.85%)
Feb 12, 2002	3.303	3.380	3.161	3.161	303,465	-0.12(-3.70%)
Feb 11, 2002	3.594	3.594	3.283	3.283	815,409	-0.34(-9.40%)
Feb 08, 2002	3.436	3.745	3.405	3.624	214,235	+0.17(+4.93%)
Feb 07, 2002	3.721	3.794	3.434	3.453	177,844	-0.34(-8.97%)
Feb 06, 2002	3.733	3.842	3.721	3.794	143,303	-0.11(-2.74%)
Feb 05, 2002	3.794	4.018	3.794	3.901	238,496	+0.03(+0.75%)
Feb 04, 2002	3.988	4.086	3.799	3.872	53,661	-0.17(-4.10%)
Feb 01, 2002	4.212	4.212	4.013	4.037	90,875	-0.07(-1.78%)
Jan 31, 2002	4.197	4.256	4.013	4.110	96,632	-0.02(-0.59%)
Jan 30, 2002	4.117	4.232	4.013	4.134	49,960	-0.02(-0.58%)
Jan 29, 2002	4.426	4.499	3.988	4.159	112,874	-0.31(-6.86%)
Jan 28, 2002	4.465	4.570	4.465	4.465	20,148	-0.03(-0.65%)
Jan 25, 2002	4.645	4.645	4.475	4.494	55,512	-0.16(-3.35%)
Jan 24, 2002	4.888	4.888	4.645	4.650	73,399	-0.21(-4.40%)
Jan 23, 2002	4.815	4.922	4.801	4.864	106,706	+0.00(+0.10%)
Jan 22, 2002	4.985	4.985	4.839	4.859	75,455	-0.11(-2.25%)
Jan 21, 2002	5.277	5.277	4.961	4.971	128,705	+0.00(+0.00%)
Jan 18, 2002	5.277	5.277	4.961	4.971	128,705	-0.21(-4.04%)
Jan 17, 2002	5.236	5.236	5.092	5.180	43,792	+0.01(+0.19%)
Jan 16, 2002	4.995	5.253	4.995	5.170	108,556	-0.11(-2.03%)
Jan 15, 2002	5.306	5.375	5.238	5.277	64,764	+0.02(+0.37%)
Jan 14, 2002	5.447	5.486	5.243	5.258	296,269	-0.29(-5.26%)
Jan 11, 2002	5.501	5.637	5.501	5.550	42,764	+0.02(+0.35%)
Jan 10, 2002	5.958	5.958	5.530	5.530	94,164	-0.19(-3.32%)

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.