Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	1.802	1.927	1.782	1.917	37,570	+0.09(+4.74%)
Jan 30, 2003	1.860	1.917	1.802	1.831	16,398	+0.00(+0.00%)
Jan 29, 2003	1.869	1.898	1.782	1.831	73,585	-0.09(-4.52%)
Jan 28, 2003	1.869	1.917	1.869	1.917	9,237	+0.05(+2.58%)
Jan 27, 2003	1.831	1.927	1.782	1.869	80,331	-0.06(-3.00%)
Jan 24, 2003	1.850	1.927	1.850	1.927	16,294	-0.07(-3.38%)
Jan 23, 2003	1.879	2.014	1.879	1.994	11,624	+0.12(+6.15%)
Jan 22, 2003	1.850	1.917	1.782	1.879	97,767	-0.07(-3.47%)
Jan 21, 2003	1.927	1.994	1.840	1.946	22,833	-0.03(-1.46%)
Jan 17, 2003	1.860	2.014	1.860	1.975	4,462	-0.02(-0.97%)
Jan 16, 2003	2.023	2.052	1.879	1.994	19,304	-0.03(-1.43%)
Jan 15, 2003	1.946	2.023	1.946	2.023	18,370	+0.00(+0.00%)
Jan 14, 2003	2.062	2.072	1.946	2.023	27,918	+0.01(+0.48%)
Jan 13, 2003	1.927	2.014	1.927	2.014	39,854	+0.06(+2.96%)
Jan 10, 2003	1.927	1.975	1.850	1.956	22,418	+0.00(+0.00%)
Jan 09, 2003	1.831	2.004	1.831	1.956	22,936	+0.03(+1.50%)
Jan 08, 2003	2.004	2.004	1.860	1.927	29,475	-0.05(-2.44%)
Jan 07, 2003	2.023	2.023	1.975	1.975	8,510	-0.05(-2.38%)
Jan 06, 2003	1.975	2.023	1.927	2.023	25,427	+0.02(+0.96%)
Jan 03, 2003	2.014	2.014	1.879	2.004	25,635	-0.02(-0.95%)
Jan 02, 2003	1.869	2.043	1.869	2.023	41,203	+0.06(+2.94%)
Dec 31, 2002	1.927	2.168	1.686	1.966	58,847	-0.05(-2.39%)
Dec 30, 2002	1.831	2.409	1.831	2.014	38,608	-0.11(-5.00%)
Dec 27, 2002	2.072	2.120	1.927	2.120	9,755	+0.10(+4.76%)
Dec 26, 2002	2.062	2.139	1.937	2.023	14,841	-0.04(-1.87%)
Dec 24, 2002	2.023	2.072	1.946	2.062	28,956	+0.04(+1.90%)
Dec 23, 2002	1.946	2.072	1.927	2.023	43,694	+0.05(+2.44%)
Dec 20, 2002	1.927	2.120	1.908	1.975	31,655	+0.05(+2.50%)
Dec 19, 2002	1.648	1.946	1.648	1.927	26,569	+0.01(+0.50%)
Dec 18, 2002	1.715	1.927	1.648	1.917	140,320	-0.01(-0.50%)
Dec 17, 2002	1.725	1.927	1.493	1.927	38,505	+0.21(+12.36%)
Dec 16, 2002	1.638	1.715	1.542	1.715	22,002	-0.02(-1.11%)
Dec 13, 2002	1.734	2.168	1.551	1.734	126,308	-0.12(-6.25%)
Dec 12, 2002	1.782	1.927	1.590	1.850	47,638	-0.02(-1.03%)
Dec 11, 2002	1.879	1.879	1.686	1.869	40,269	-0.03(-1.52%)
Dec 10, 2002	1.898	1.898	1.802	1.898	7,057	+0.00(+0.00%)
Dec 09, 2002	1.850	1.927	1.811	1.898	7,576	-0.03(-1.50%)
Dec 06, 2002	1.879	1.927	1.734	1.927	43,175	+0.00(+0.00%)
Dec 05, 2002	1.927	1.927	1.840	1.927	2,802	+0.02(+1.01%)
Dec 04, 2002	1.927	1.927	1.773	1.908	12,558	-0.04(-1.98%)
Dec 03, 2002	1.927	1.956	1.831	1.946	31,032	-0.01(-0.49%)
Dec 02, 2002	2.023	2.023	1.927	1.956	49,298	-0.07(-3.33%)
Nov 29, 2002	1.946	2.023	1.927	2.023	7,368	+0.05(+2.44%)
Nov 27, 2002	1.927	2.023	1.831	1.975	24,908	-0.08(-3.76%)
Nov 26, 2002	2.023	2.072	1.917	2.052	12,558	-0.03(-1.39%)
Nov 25, 2002	2.023	2.091	1.917	2.081	11,312	+0.01(+0.46%)
Nov 22, 2002	2.110	2.110	1.927	2.072	21,483	-0.05(-2.27%)
Nov 21, 2002	2.072	2.235	1.975	2.120	75,245	-0.10(-4.35%)
Nov 20, 2002	2.216	2.216	2.216	2.216	1,245	+0.02(+0.88%)
Nov 19, 2002	2.120	2.293	2.072	2.197	5,604	-0.02(-0.87%)
Nov 18, 2002	2.216	2.216	2.216	2.216	934	+0.00(+0.00%)
Nov 15, 2002	2.120	2.216	2.072	2.216	4,774	+0.00(+0.00%)
Nov 14, 2002	2.100	2.216	2.023	2.216	40,476	+0.00(+0.00%)
Nov 13, 2002	2.168	2.264	2.129	2.216	1,141	-0.05(-2.13%)
Nov 12, 2002	2.187	2.264	2.187	2.264	726	+0.06(+2.62%)
Nov 11, 2002	2.120	2.206	1.927	2.206	44,628	-0.01(-0.44%)
Nov 08, 2002	2.149	2.235	2.072	2.216	10,690	-0.03(-1.29%)
Nov 07, 2002	2.293	2.293	2.245	2.245	1,971	-0.01(-0.43%)
Nov 06, 2002	2.264	2.264	2.197	2.255	6,331	+0.01(+0.43%)
Nov 05, 2002	2.168	2.255	2.168	2.245	2,802	-0.02(-0.85%)
Nov 04, 2002	2.293	2.293	2.072	2.264	13,388	+0.00(+0.00%)
Nov 01, 2002	2.120	2.264	2.100	2.264	3,424	-0.03(-1.26%)
Oct 31, 2002	2.293	2.293	2.139	2.293	2,698	+0.05(+2.15%)
Oct 30, 2002	2.312	2.312	2.178	2.245	11,624	-0.05(-2.10%)
Oct 29, 2002	2.293	2.293	2.293	2.293	0	+0.00(+0.00%)
Oct 28, 2002	2.216	2.293	2.120	2.293	9,340	+0.01(+0.42%)
Oct 25, 2002	2.245	2.284	2.168	2.284	10,171	+0.01(+0.42%)
Oct 24, 2002	2.197	2.293	2.120	2.274	23,352	-0.02(-0.84%)
Oct 23, 2002	2.264	2.293	2.216	2.293	1,556	+0.06(+2.59%)
Oct 22, 2002	2.197	2.303	2.158	2.235	35,391	-0.06(-2.52%)
Oct 21, 2002	2.158	2.312	2.158	2.293	8,718	+0.00(+0.00%)
Oct 18, 2002	2.361	2.361	2.158	2.293	6,849	+0.00(+0.00%)
Oct 17, 2002	2.197	2.312	2.120	2.293	54,280	+0.00(+0.00%)
Oct 16, 2002	2.216	2.361	2.216	2.293	12,246	+0.04(+1.71%)
Oct 15, 2002	2.235	2.361	2.216	2.255	22,625	-0.04(-1.68%)
Oct 14, 2002	2.216	2.293	2.168	2.293	10,690	+0.00(+0.00%)
Oct 11, 2002	2.187	2.293	2.187	2.293	5,085	+0.05(+2.15%)
Oct 10, 2002	2.216	2.303	2.168	2.245	36,844	-0.06(-2.51%)
Oct 09, 2002	2.187	2.312	2.187	2.303	3,009	+0.01(+0.42%)
Oct 08, 2002	2.293	2.312	2.120	2.293	69,329	+0.00(+0.00%)
Oct 07, 2002	2.312	2.312	2.168	2.293	18,162	-0.05(-2.06%)
Oct 04, 2002	2.399	2.399	2.216	2.341	45,666	-0.06(-2.41%)
Oct 03, 2002	2.447	2.447	2.264	2.399	4,877	+0.01(+0.40%)
Oct 02, 2002	2.312	2.390	2.255	2.390	4,981	-0.01(-0.40%)
Oct 01, 2002	2.447	2.447	2.370	2.399	1,349	+0.01(+0.40%)
Sep 30, 2002	2.284	2.399	2.216	2.390	6,953	+0.01(+0.41%)
Sep 27, 2002	2.380	2.409	2.264	2.380	2,490	+0.00(+0.00%)
Sep 26, 2002	2.361	2.409	2.216	2.380	21,795	+0.00(+0.00%)
Sep 25, 2002	2.303	2.409	2.216	2.380	27,503	+0.08(+3.35%)
Sep 24, 2002	2.312	2.312	2.187	2.303	13,284	-0.10(-4.02%)
Sep 23, 2002	2.361	2.438	2.322	2.399	14,115	-0.04(-1.58%)
Sep 20, 2002	2.351	2.438	2.351	2.438	2,490	+0.00(+0.00%)
Sep 19, 2002	2.457	2.486	2.361	2.438	30,305	-0.08(-3.07%)
Sep 18, 2002	2.573	2.592	2.418	2.515	16,917	-0.02(-0.76%)
Sep 17, 2002	2.553	2.630	2.409	2.534	7,161	-0.12(-4.36%)
Sep 16, 2002	2.679	2.679	2.534	2.650	1,971	-0.04(-1.43%)
Sep 13, 2002	2.669	2.698	2.505	2.688	7,991	+0.02(+0.72%)
Sep 12, 2002	2.505	2.746	2.505	2.669	24,597	-0.10(-3.48%)
Sep 11, 2002	2.630	2.785	2.630	2.765	34,145	+0.08(+2.87%)
Sep 10, 2002	2.679	2.698	2.611	2.688	2,387	+0.04(+1.45%)
Sep 09, 2002	2.601	2.794	2.601	2.650	23,871	+0.00(+0.00%)
Sep 06, 2002	2.601	2.698	2.601	2.650	3,113	-0.05(-1.79%)
Sep 05, 2002	2.794	2.891	2.601	2.698	6,849	-0.10(-3.45%)
Sep 04, 2002	2.727	2.794	2.573	2.794	10,378	+0.07(+2.47%)
Sep 03, 2002	2.727	2.727	2.727	2.727	1,556	+0.00(+0.00%)
Aug 30, 2002	2.698	2.727	2.698	2.727	2,179	+0.03(+1.07%)
Aug 29, 2002	2.775	2.775	2.601	2.698	9,133	+0.00(+0.00%)
Aug 28, 2002	2.698	2.775	2.601	2.698	4,670	-0.08(-2.78%)
Aug 27, 2002	2.601	2.775	2.601	2.775	2,802	+0.08(+2.86%)
Aug 26, 2002	2.698	2.794	2.553	2.698	16,709	-0.10(-3.45%)
Aug 23, 2002	2.891	2.919	2.505	2.794	28,230	-0.08(-2.68%)
Aug 22, 2002	2.650	2.891	2.601	2.871	35,806	+0.27(+10.37%)
Aug 21, 2002	2.361	2.601	2.332	2.601	186,816	+0.19(+8.00%)
Aug 20, 2002	2.409	2.409	2.409	2.409	934	-0.02(-0.79%)
Aug 16, 2002	2.438	2.438	2.409	2.428	12,350	-0.10(-3.82%)
Aug 15, 2002	2.505	2.582	2.409	2.524	18,681	-0.06(-2.24%)
Aug 14, 2002	2.409	2.582	2.409	2.582	3,113	+0.00(+0.00%)
Aug 13, 2002	2.698	2.794	2.505	2.582	11,935	-0.20(-7.27%)
Aug 12, 2002	2.698	2.785	2.650	2.785	4,566	+0.07(+2.48%)
Aug 07, 2002	2.621	2.746	2.601	2.717	13,284	+0.12(+4.44%)
Aug 06, 2002	2.601	2.640	2.505	2.601	6,746	-0.05(-1.82%)
Aug 05, 2002	2.553	2.650	2.553	2.650	1,141	+0.05(+1.85%)
Aug 02, 2002	2.650	2.650	2.505	2.601	2,698	-0.10(-3.57%)
Aug 01, 2002	2.601	2.698	2.601	2.698	3,217	+0.00(+0.00%)
Jul 31, 2002	2.659	2.746	2.650	2.698	1,764	+0.04(+1.45%)
Jul 30, 2002	2.842	2.842	2.476	2.659	22,833	-0.13(-4.83%)
Jul 29, 2002	2.794	2.842	2.698	2.794	13,284	-0.04(-1.36%)
Jul 26, 2002	2.881	2.891	2.659	2.833	6,123	+0.07(+2.44%)
Jul 25, 2002	2.601	2.765	2.601	2.765	6,849	+0.22(+8.71%)
Jul 24, 2002	2.582	2.582	2.216	2.544	16,398	-0.04(-1.49%)
Jul 23, 2002	2.756	2.794	2.409	2.582	28,749	-0.16(-5.97%)
Jul 22, 2002	2.650	2.746	2.630	2.746	3,943	+0.01(+0.35%)
Jul 19, 2002	2.968	2.968	2.659	2.736	17,228	-0.06(-2.07%)
Jul 17, 2002	2.891	2.891	2.669	2.794	15,256	-0.34(-10.77%)
Jul 12, 2002	3.180	3.276	2.891	3.131	30,513	-0.13(-3.85%)
Jul 11, 2002	3.353	3.353	3.131	3.257	20,964	+0.03(+0.90%)
Jul 10, 2002	3.276	3.411	3.180	3.228	21,691	-0.11(-3.18%)
Jul 09, 2002	3.372	3.440	3.276	3.334	7,887	-0.13(-3.89%)
Jul 08, 2002	3.526	3.526	3.469	3.469	2,387	+0.01(+0.28%)
Jul 05, 2002	3.459	3.459	3.459	3.459	311	+0.03(+0.84%)
Jul 04, 2002	3.276	3.449	3.276	3.430	12,143	+0.00(+0.00%)
Jul 03, 2002	3.276	3.449	3.276	3.430	12,143	+0.15(+4.71%)
Jul 02, 2002	3.372	3.420	3.276	3.276	12,454	+0.05(+1.49%)
Jul 01, 2002	3.517	3.555	3.228	3.228	15,879	-0.29(-8.22%)
Jun 28, 2002	3.806	3.806	3.517	3.517	27,918	-0.32(-8.29%)
Jun 27, 2002	3.517	3.854	3.517	3.835	43,071	+0.33(+9.34%)
Jun 26, 2002	3.420	3.517	3.420	3.507	26,465	+0.07(+1.96%)
Jun 25, 2002	3.517	3.517	3.382	3.440	2,490	+0.11(+3.18%)
Jun 21, 2002	3.334	3.372	3.295	3.334	15,568	+0.00(+0.00%)
Jun 20, 2002	3.324	3.372	3.305	3.334	10,274	+0.01(+0.29%)
Jun 19, 2002	3.295	3.372	3.295	3.324	36,948	+0.00(+0.00%)
Jun 18, 2002	3.372	3.372	3.305	3.324	3,943	+0.00(+0.00%)
Jun 17, 2002	3.363	3.372	3.286	3.324	6,019	-0.04(-1.15%)
Jun 14, 2002	3.324	3.420	3.286	3.363	14,530	+0.03(+0.87%)
Jun 12, 2002	3.372	3.392	3.334	3.334	22,729	-0.04(-1.14%)
Jun 11, 2002	3.382	3.420	3.295	3.372	17,540	-0.08(-2.23%)
Jun 10, 2002	3.420	3.449	3.382	3.449	3,632	+0.05(+1.42%)
Jun 07, 2002	3.401	3.449	3.334	3.401	10,274	+0.03(+0.86%)
Jun 06, 2002	3.469	3.488	3.286	3.372	19,200	-0.13(-3.58%)
Jun 05, 2002	3.420	3.507	3.286	3.498	13,284	+0.13(+4.01%)
May 31, 2002	3.228	3.469	3.228	3.363	79,397	+0.29(+9.40%)
May 28, 2002	3.045	3.083	2.891	3.074	42,241	-0.03(-0.93%)
May 27, 2002	2.958	3.160	2.948	3.103	12,869	+0.00(+0.00%)
May 24, 2002	2.958	3.160	2.948	3.103	12,869	-0.03(-0.92%)
May 23, 2002	3.083	3.131	3.083	3.131	10,274	-0.01(-0.31%)
May 22, 2002	3.131	3.151	3.045	3.141	27,192	+0.07(+2.19%)
May 21, 2002	3.035	3.103	2.948	3.074	15,049	+0.04(+1.27%)
May 20, 2002	3.035	3.131	2.997	3.035	23,974	-0.10(-3.08%)
May 17, 2002	3.180	3.180	3.083	3.131	22,106	+0.03(+0.93%)
May 16, 2002	3.122	3.122	2.997	3.103	4,774	+0.07(+2.22%)
May 15, 2002	3.276	3.276	2.891	3.035	36,117	-0.24(-7.35%)
May 14, 2002	3.141	3.276	3.141	3.276	10,586	+0.13(+4.29%)
May 13, 2002	3.035	3.141	3.006	3.141	3,424	+0.05(+1.56%)
May 10, 2002	3.131	3.266	3.093	3.093	66,112	-0.04(-1.23%)
May 09, 2002	3.372	3.372	3.131	3.131	8,302	-0.24(-7.14%)
May 08, 2002	3.131	3.488	3.131	3.372	82,199	+0.32(+10.41%)
May 07, 2002	2.939	3.122	2.939	3.054	30,720	+0.12(+3.93%)
May 06, 2002	2.900	3.122	2.900	2.939	15,879	+0.04(+1.33%)
May 03, 2002	3.131	3.131	2.900	2.900	15,464	-0.13(-4.44%)
May 02, 2002	2.987	3.131	2.987	3.035	249,296	-0.05(-1.56%)
May 01, 2002	3.083	3.103	3.035	3.083	61,441	+0.04(+1.27%)
Apr 30, 2002	2.900	3.103	2.900	3.045	29,267	+0.12(+3.95%)
Apr 29, 2002	3.083	3.083	2.891	2.929	105,447	-0.13(-4.10%)
Apr 26, 2002	3.122	3.122	3.054	3.054	137,829	-0.03(-0.94%)
Apr 25, 2002	2.891	3.112	2.891	3.083	434,660	+0.19(+6.67%)
Apr 24, 2002	2.987	2.987	2.891	2.891	36,740	+0.00(+0.00%)
Apr 23, 2002	2.891	2.987	2.891	2.891	79,189	+0.00(+0.00%)
Apr 22, 2002	2.756	3.064	2.746	2.891	216,188	+0.13(+4.90%)
Apr 19, 2002	2.698	2.852	2.698	2.756	164,191	-0.04(-1.38%)
Apr 18, 2002	2.823	2.871	2.727	2.794	21,691	-0.05(-1.70%)
Apr 17, 2002	2.871	2.881	2.804	2.842	17,955	-0.04(-1.34%)
Apr 16, 2002	2.871	2.891	2.842	2.881	13,803	-0.01(-0.33%)
Apr 15, 2002	2.891	2.939	2.891	2.891	23,248	-0.02(-0.66%)
Apr 12, 2002	2.900	2.919	2.852	2.910	10,482	+0.02(+0.67%)
Apr 11, 2002	2.900	2.929	2.891	2.891	18,993	-0.02(-0.66%)
Apr 10, 2002	2.891	2.910	2.804	2.910	20,446	+0.11(+3.78%)
Apr 09, 2002	2.900	2.939	2.804	2.804	38,089	-0.13(-4.59%)
Apr 08, 2002	2.891	2.939	2.891	2.939	7,368	+0.04(+1.33%)
Apr 05, 2002	2.939	2.939	2.842	2.900	18,058	-0.05(-1.63%)
Apr 04, 2002	2.939	2.977	2.900	2.948	29,475	+0.03(+0.99%)
Apr 03, 2002	2.987	2.987	2.919	2.919	581,207	-0.03(-0.98%)
Apr 02, 2002	2.968	2.968	2.891	2.948	27,296	-0.04(-1.29%)
Apr 01, 2002	3.025	3.083	2.900	2.987	57,601	+0.05(+1.64%)
Mar 29, 2002	3.025	3.035	2.900	2.939	39,439	+0.00(+0.00%)
Mar 28, 2002	3.025	3.035	2.900	2.939	39,439	-0.09(-2.87%)
Mar 27, 2002	3.064	3.064	2.919	3.025	23,248	+0.06(+1.95%)
Mar 26, 2002	3.035	3.064	2.891	2.968	36,117	-0.16(-5.23%)
Mar 25, 2002	3.141	3.141	2.948	3.131	147,689	-0.05(-1.52%)
Mar 22, 2002	3.122	3.180	3.083	3.180	37,570	+0.11(+3.45%)
Mar 21, 2002	2.987	3.074	2.987	3.074	31,447	-0.01(-0.31%)
Mar 20, 2002	2.910	3.131	2.794	3.083	79,916	+0.08(+2.56%)
Mar 19, 2002	2.891	3.083	2.842	3.006	159,105	+0.13(+4.35%)
Mar 18, 2002	2.891	2.987	2.264	2.881	489,252	-1.11(-27.78%)
Mar 14, 2002	3.950	4.018	3.902	3.989	110,014	-0.01(-0.24%)
Mar 13, 2002	3.960	4.095	3.902	3.999	40,892	-0.01(-0.24%)
Mar 12, 2002	4.095	4.191	3.999	4.008	14,841	-0.09(-2.12%)
Mar 11, 2002	3.902	4.143	3.864	4.095	61,545	-0.10(-2.30%)
Mar 08, 2002	4.211	4.336	4.143	4.191	24,597	-0.01(-0.23%)
Mar 07, 2002	4.220	4.326	4.047	4.201	7,472	-0.07(-1.58%)
Mar 06, 2002	4.259	4.336	4.249	4.268	23,871	-0.02(-0.45%)
Mar 05, 2002	4.201	4.432	4.201	4.288	96,314	+0.13(+3.01%)
Mar 04, 2002	4.095	4.239	4.095	4.162	24,493	+0.08(+1.89%)
Mar 01, 2002	4.288	4.288	4.047	4.085	28,541	-0.20(-4.72%)
Feb 28, 2002	4.008	4.307	4.008	4.288	331,911	+0.25(+6.21%)
Feb 27, 2002	3.912	4.047	3.883	4.037	20,446	+0.13(+3.20%)
Feb 26, 2002	3.979	3.979	3.912	3.912	259,467	-0.04(-0.98%)
Feb 25, 2002	3.921	3.970	3.864	3.950	52,204	+0.02(+0.49%)
Feb 22, 2002	3.950	3.989	3.854	3.931	253,655	-0.02(-0.49%)
Feb 21, 2002	3.941	3.950	3.854	3.950	30,720	+0.06(+1.49%)
Feb 20, 2002	3.950	3.950	3.864	3.893	14,737	-0.06(-1.46%)
Feb 19, 2002	3.854	3.950	3.854	3.950	38,401	+0.09(+2.24%)
Feb 18, 2002	3.873	3.883	3.864	3.864	155,680	+0.00(+0.00%)
Feb 15, 2002	3.873	3.883	3.864	3.864	10,274	-0.03(-0.74%)
Feb 14, 2002	3.864	3.893	3.758	3.893	22,210	+0.03(+0.75%)
Feb 13, 2002	3.864	3.902	3.864	3.864	21,587	-0.03(-0.74%)
Feb 12, 2002	3.816	3.893	3.758	3.893	36,533	-0.02(-0.49%)
Feb 11, 2002	4.085	4.085	3.854	3.912	29,371	-0.17(-4.25%)
Feb 08, 2002	3.893	4.143	3.854	4.085	42,552	+0.23(+6.00%)
Feb 07, 2002	3.767	3.902	3.767	3.854	277,526	+0.00(+0.00%)
Feb 06, 2002	3.787	3.854	3.767	3.854	52,620	+0.01(+0.25%)
Feb 05, 2002	3.844	3.902	3.767	3.844	50,751	+0.00(+0.00%)
Feb 04, 2002	3.758	3.844	3.710	3.844	60,923	+0.08(+2.05%)

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.