Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	3.915	3.990	3.868	3.980	8,668	+0.07(+1.89%)
Nov 27, 2002	3.859	3.961	3.831	3.906	41,095	+0.04(+0.97%)
Nov 26, 2002	3.868	3.868	3.710	3.868	73,736	+0.08(+2.22%)
Nov 25, 2002	3.859	3.962	3.747	3.784	22,366	-0.18(-4.48%)
Nov 22, 2002	3.886	3.962	3.868	3.962	3,424	+0.05(+1.19%)
Nov 21, 2002	3.738	3.925	3.738	3.915	11,772	+0.14(+3.66%)
Nov 20, 2002	3.691	3.999	3.644	3.777	36,814	+0.05(+1.30%)
Nov 19, 2002	3.738	3.784	3.644	3.728	16,052	-0.01(-0.25%)
Nov 18, 2002	3.878	3.878	3.738	3.738	7,919	+0.03(+0.76%)
Nov 15, 2002	3.747	3.747	3.644	3.710	33,817	+0.02(+0.48%)
Nov 14, 2002	3.803	3.803	3.691	3.692	16,801	-0.05(-1.25%)
Nov 13, 2002	3.794	3.794	3.738	3.739	7,170	-0.06(-1.45%)
Nov 12, 2002	3.748	3.812	3.738	3.794	8,240	+0.06(+1.50%)
Nov 11, 2002	3.747	3.747	3.644	3.738	31,677	+0.00(+0.00%)
Nov 08, 2002	3.747	3.971	3.738	3.738	28,788	-0.26(-6.54%)
Nov 07, 2002	3.840	3.999	3.738	3.999	14,661	+0.16(+4.14%)
Nov 06, 2002	3.794	3.878	3.794	3.840	3,103	+0.01(+0.24%)
Nov 05, 2002	3.962	3.962	3.728	3.831	58,860	-0.14(-3.53%)
Nov 04, 2002	3.654	4.018	3.654	3.971	23,116	+0.25(+6.78%)
Nov 01, 2002	3.784	3.784	3.597	3.719	35,423	-0.07(-1.73%)
Oct 31, 2002	3.766	3.784	3.691	3.784	6,421	+0.09(+2.53%)
Oct 30, 2002	3.663	3.803	3.663	3.691	14,447	-0.04(-1.00%)
Oct 29, 2002	3.784	3.831	3.691	3.728	4,708	-0.14(-3.62%)
Oct 28, 2002	3.774	3.868	3.774	3.868	13,484	-0.09(-2.34%)
Oct 25, 2002	3.971	4.009	3.850	3.961	22,259	+0.04(+0.93%)
Oct 24, 2002	3.915	3.925	3.831	3.925	13,912	+0.09(+2.44%)
Oct 23, 2002	3.738	4.111	3.738	3.831	23,116	+0.18(+4.86%)
Oct 22, 2002	3.756	3.785	3.495	3.654	21,082	-0.21(-5.56%)
Oct 21, 2002	3.859	3.934	3.738	3.868	23,116	+0.02(+0.49%)
Oct 18, 2002	4.065	4.158	3.831	3.850	19,391	-0.16(-4.05%)
Oct 17, 2002	3.635	4.111	3.504	4.012	39,275	+0.32(+8.70%)
Oct 16, 2002	3.467	3.691	3.467	3.691	11,129	+0.18(+5.05%)
Oct 15, 2002	3.495	3.597	3.495	3.513	12,200	+0.01(+0.27%)
Oct 14, 2002	3.270	3.504	3.270	3.504	17,016	+0.16(+4.75%)
Oct 11, 2002	3.336	3.373	3.270	3.345	7,170	+0.00(+0.00%)
Oct 10, 2002	3.224	3.345	3.130	3.345	5,886	+0.17(+5.29%)
Oct 09, 2002	3.439	3.439	3.009	3.177	24,293	-0.26(-7.61%)
Oct 08, 2002	3.280	3.439	3.280	3.439	7,705	-0.07(-1.87%)
Oct 07, 2002	3.411	3.569	3.410	3.504	19,691	+0.18(+5.34%)
Oct 04, 2002	3.084	3.411	3.084	3.327	31,891	+0.24(+7.88%)
Oct 03, 2002	2.981	3.084	2.971	3.084	2,996	+0.10(+3.45%)
Oct 02, 2002	2.962	3.084	2.962	2.981	9,798	-0.00(-0.03%)
Oct 01, 2002	3.037	3.074	2.915	2.982	12,407	-0.10(-3.30%)
Sep 30, 2002	2.999	3.168	2.962	3.084	17,658	+0.09(+3.13%)
Sep 27, 2002	2.916	3.027	2.803	2.990	11,344	+0.00(+0.00%)
Sep 26, 2002	2.803	2.990	2.767	2.990	28,253	+0.14(+4.95%)
Sep 25, 2002	2.803	2.897	2.710	2.849	31,035	-0.00(-0.03%)
Sep 24, 2002	2.869	2.887	2.710	2.850	43,235	-0.05(-1.61%)
Sep 23, 2002	2.944	2.944	2.887	2.897	4,708	-0.07(-2.52%)
Sep 20, 2002	2.990	3.027	2.869	2.971	6,673	+0.00(+0.00%)
Sep 19, 2002	3.001	3.027	2.897	2.971	7,705	-0.07(-2.15%)
Sep 18, 2002	3.037	3.037	2.887	3.037	47,302	+0.00(+0.00%)
Sep 17, 2002	3.074	3.074	2.990	3.037	4,280	+0.05(+1.56%)
Sep 16, 2002	3.130	3.130	2.990	2.990	12,414	-0.16(-5.04%)
Sep 13, 2002	3.037	3.149	2.975	3.149	1,209,314	+0.07(+2.12%)
Sep 12, 2002	3.102	3.308	2.897	3.084	120,824	-0.09(-2.94%)
Sep 11, 2002	3.177	3.186	3.177	3.177	4,815	+0.01(+0.32%)
Sep 10, 2002	2.943	3.177	2.897	3.167	7,277	+0.13(+4.29%)
Sep 09, 2002	2.990	3.037	2.943	3.036	2,889	+0.05(+1.55%)
Sep 06, 2002	2.710	3.224	2.710	2.990	38,740	+0.19(+6.67%)
Sep 05, 2002	2.813	2.897	2.524	2.803	31,410	-0.05(-1.64%)
Sep 04, 2002	2.897	2.897	2.747	2.850	17,551	-0.07(-2.24%)
Sep 03, 2002	2.981	2.990	2.896	2.915	24,293	-0.07(-2.19%)
Aug 30, 2002	2.897	2.981	2.859	2.981	56,720	+0.01(+0.31%)
Aug 29, 2002	3.056	3.158	2.897	2.971	28,038	+0.02(+0.60%)
Aug 28, 2002	3.056	3.056	2.953	2.954	2,140	-0.02(-0.61%)
Aug 27, 2002	2.990	3.018	2.962	2.972	26,005	+0.01(+0.33%)
Aug 26, 2002	3.037	3.037	2.954	2.962	28,574	-0.03(-0.96%)
Aug 23, 2002	2.990	3.121	2.990	2.991	25,684	-0.12(-3.88%)
Aug 22, 2002	2.999	3.121	2.999	3.112	888,257	+0.03(+0.91%)
Aug 21, 2002	2.981	3.597	2.897	3.084	30,928	+0.14(+4.76%)
Aug 20, 2002	2.813	2.943	2.785	2.943	26,112	-0.02(-0.63%)
Aug 16, 2002	3.018	3.018	2.906	2.962	57,255	-0.03(-0.94%)
Aug 15, 2002	3.074	3.074	2.925	2.990	65,110	+0.09(+3.23%)
Aug 14, 2002	3.065	3.065	2.897	2.897	38,419	-0.21(-6.63%)
Aug 13, 2002	3.093	3.102	3.037	3.102	9,952	+0.00(+0.00%)
Aug 12, 2002	2.971	3.102	2.971	3.102	17,123	-0.04(-1.34%)
Aug 07, 2002	3.093	3.186	2.990	3.144	15,624	-0.00(-0.15%)
Aug 06, 2002	3.270	3.270	2.943	3.149	22,902	-0.12(-3.71%)
Aug 05, 2002	3.270	3.466	3.270	3.270	2,429,330	-0.19(-5.41%)
Aug 02, 2002	3.373	3.457	3.317	3.457	6,207	+0.07(+1.93%)
Aug 01, 2002	3.364	3.392	3.270	3.392	7,170	-0.02(-0.53%)
Jul 31, 2002	3.467	3.467	3.270	3.410	8,133	-0.07(-1.90%)
Jul 30, 2002	3.630	3.644	3.476	3.476	4,601	-0.26(-7.00%)
Jul 29, 2002	3.541	3.738	3.532	3.738	9,578	+0.14(+3.90%)
Jul 26, 2002	3.270	3.812	3.224	3.597	33,817	+0.42(+13.24%)
Jul 25, 2002	2.887	3.551	2.823	3.177	57,255	+0.37(+13.33%)
Jul 24, 2002	2.654	2.831	2.336	2.803	25,791	+0.00(+0.00%)
Jul 23, 2002	3.345	3.355	2.803	2.803	26,540	-0.47(-14.29%)
Jul 22, 2002	3.569	3.569	2.710	3.270	3,959,700	-0.29(-8.14%)
Jul 19, 2002	3.270	3.878	3.270	3.560	31,998	+0.06(+1.60%)
Jul 17, 2002	3.644	3.644	3.467	3.504	18,942	-0.23(-6.25%)
Jul 12, 2002	3.781	3.819	3.553	3.738	13,591	-0.14(-3.61%)
Jul 11, 2002	3.691	3.878	3.562	3.878	8,775	+0.21(+5.87%)
Jul 10, 2002	3.663	3.738	3.663	3.663	13,912	-0.07(-2.00%)
Jul 09, 2002	3.663	3.738	3.663	3.738	13,270	+0.07(+2.04%)
Jul 08, 2002	3.756	3.756	3.663	3.663	5,350	-0.09(-2.49%)
Jul 05, 2002	3.719	3.756	3.718	3.756	10,166	+0.05(+1.26%)
Jul 04, 2002	3.504	3.747	3.504	3.710	8,882	+0.00(+0.00%)
Jul 03, 2002	3.504	3.747	3.504	3.710	8,882	+0.12(+3.39%)
Jul 02, 2002	3.906	3.906	3.317	3.588	62,499	-0.64(-15.04%)
Jul 01, 2002	4.027	4.345	4.027	4.224	8,561	+0.15(+3.67%)
Jun 28, 2002	4.343	4.343	4.074	4.074	26,005	-0.27(-6.24%)
Jun 27, 2002	4.196	4.345	4.083	4.345	12,628	+0.15(+3.59%)
Jun 26, 2002	4.354	4.457	3.990	4.195	26,433	-0.27(-6.09%)
Jun 25, 2002	4.495	4.504	4.457	4.466	10,594	-0.04(-0.83%)
Jun 21, 2002	4.579	4.579	4.579	4.504	3,745	-0.17(-3.60%)
Jun 20, 2002	4.551	4.672	4.551	4.672	4,280	+0.23(+5.26%)
Jun 19, 2002	4.382	4.551	4.205	4.438	27,182	+0.15(+3.46%)
Jun 18, 2002	4.345	4.373	4.290	4.290	6,849	-0.06(-1.27%)
Jun 17, 2002	4.233	4.345	4.224	4.345	1,926	+0.08(+1.97%)
Jun 14, 2002	4.429	4.429	4.252	4.261	35,102	-0.11(-2.56%)
Jun 12, 2002	4.205	4.373	3.513	4.373	71,916	+0.12(+2.86%)
Jun 11, 2002	4.158	4.252	4.158	4.252	30,500	+0.18(+4.36%)
Jun 10, 2002	4.177	4.196	4.074	4.074	11,236	-0.10(-2.46%)
Jun 07, 2002	4.205	4.345	4.158	4.177	54,793	-0.09(-2.19%)
Jun 06, 2002	4.289	4.364	4.233	4.270	26,540	+0.02(+0.44%)
Jun 05, 2002	4.242	4.354	4.242	4.252	19,049	-0.41(-8.82%)
May 31, 2002	4.812	4.850	4.579	4.663	46,446	-0.27(-5.49%)
May 28, 2002	4.924	4.952	4.719	4.934	14,875	+0.01(+0.19%)
May 27, 2002	4.859	4.999	4.859	4.924	72,879	+0.00(+0.00%)
May 24, 2002	4.859	4.999	4.859	4.924	72,879	+0.07(+1.35%)
May 23, 2002	5.092	5.092	4.728	4.859	8,989	-0.11(-2.26%)
May 22, 2002	5.186	5.186	4.971	4.971	11,772	-0.26(-5.00%)
May 21, 2002	5.326	5.326	5.233	5.233	14,340	-0.07(-1.41%)
May 20, 2002	5.242	5.307	5.139	5.307	11,022	+0.01(+0.20%)
May 17, 2002	5.168	5.297	5.149	5.297	3,424	+0.15(+2.88%)
May 16, 2002	5.111	5.149	5.111	5.149	4,280	+0.04(+0.73%)
May 15, 2002	5.158	5.186	5.111	5.111	24,828	-0.14(-2.67%)
May 14, 2002	5.223	5.264	5.223	5.251	3,852	-0.07(-1.40%)
May 13, 2002	5.326	5.326	5.326	5.326	535	-0.05(-0.87%)
May 10, 2002	5.372	5.373	5.130	5.373	15,196	-0.02(-0.35%)
May 09, 2002	5.233	5.392	5.214	5.392	8,347	+0.11(+2.12%)
May 08, 2002	5.415	5.466	5.270	5.279	12,093	+0.00(+0.00%)
May 07, 2002	5.326	5.326	5.233	5.279	13,698	-0.18(-3.35%)
May 06, 2002	5.513	5.522	5.345	5.462	13,270	-0.02(-0.41%)
May 03, 2002	5.345	5.485	5.289	5.485	14,447	+0.14(+2.62%)
May 02, 2002	5.719	5.719	5.223	5.345	71,167	-0.31(-5.45%)
May 01, 2002	5.742	5.793	5.625	5.653	25,042	-0.09(-1.63%)
Apr 30, 2002	5.420	5.747	5.420	5.747	51,904	+0.23(+4.24%)
Apr 29, 2002	5.653	5.653	5.420	5.513	18,621	-0.17(-2.96%)
Apr 26, 2002	5.747	5.793	5.560	5.681	35,744	-0.04(-0.65%)
Apr 25, 2002	5.513	5.728	5.373	5.719	90,538	+0.30(+5.52%)
Apr 24, 2002	5.233	5.522	5.214	5.420	30,500	+0.19(+3.57%)
Apr 23, 2002	5.233	5.233	5.093	5.233	41,202	+0.09(+1.82%)
Apr 22, 2002	5.410	5.420	4.672	5.139	147,793	-0.30(-5.50%)
Apr 19, 2002	5.578	5.728	5.335	5.438	41,951	-0.03(-0.51%)
Apr 18, 2002	5.793	5.840	5.195	5.466	50,619	-0.37(-6.40%)
Apr 17, 2002	5.747	5.840	5.700	5.840	37,563	+0.04(+0.68%)
Apr 16, 2002	5.887	5.962	5.653	5.801	23,972	-0.11(-1.93%)
Apr 15, 2002	5.980	6.027	5.840	5.915	27,503	-0.08(-1.40%)
Apr 12, 2002	5.990	6.036	5.952	5.999	14,447	-0.04(-0.62%)
Apr 11, 2002	6.120	6.120	5.980	6.036	27,931	-0.05(-0.77%)
Apr 10, 2002	6.083	6.120	5.956	6.083	20,761	+0.01(+0.15%)
Apr 09, 2002	5.765	6.074	5.765	6.074	35,851	+0.31(+5.35%)
Apr 08, 2002	5.877	5.980	5.765	5.765	34,781	-0.18(-2.99%)
Apr 05, 2002	5.784	6.008	5.747	5.943	257,594	+0.15(+2.58%)
Apr 04, 2002	5.742	5.840	5.606	5.793	72,451	-0.09(-1.59%)
Apr 03, 2002	5.886	5.915	5.747	5.887	57,576	-0.05(-0.79%)
Apr 02, 2002	5.980	5.980	5.849	5.934	19,584	-0.06(-0.95%)
Apr 01, 2002	5.840	6.064	5.821	5.990	82,725	+0.01(+0.17%)
Mar 29, 2002	5.934	5.990	5.821	5.980	39,489	+0.00(+0.00%)
Mar 28, 2002	5.934	5.990	5.821	5.980	39,382	-0.05(-0.78%)
Mar 27, 2002	6.074	6.074	5.859	6.027	9,310	-0.04(-0.62%)
Mar 26, 2002	6.046	6.064	5.821	6.064	42,593	+0.08(+1.41%)
Mar 25, 2002	5.980	6.074	5.840	5.980	71,488	-0.06(-0.93%)
Mar 22, 2002	6.008	6.102	5.934	6.036	76,197	+0.07(+1.25%)
Mar 21, 2002	5.924	6.004	5.924	5.962	7,491	+0.02(+0.31%)
Mar 20, 2002	6.008	6.074	5.905	5.943	27,396	-0.04(-0.60%)
Mar 19, 2002	5.896	6.018	5.868	5.979	13,591	+0.07(+1.24%)
Mar 18, 2002	6.074	6.084	5.905	5.905	15,196	-0.09(-1.42%)
Mar 15, 2002	6.074	6.074	5.943	5.991	19,049	-0.06(-1.06%)
Mar 14, 2002	6.214	6.251	6.036	6.055	35,423	-0.11(-1.82%)
Mar 13, 2002	6.074	6.214	5.831	6.167	71,809	+0.07(+1.23%)
Mar 12, 2002	5.887	6.092	5.709	6.092	88,076	+0.21(+3.49%)
Mar 11, 2002	5.719	5.887	5.719	5.887	15,731	+0.19(+3.28%)
Mar 08, 2002	5.700	5.840	5.700	5.700	47,837	-0.05(-0.81%)
Mar 07, 2002	5.784	5.887	5.700	5.747	59,823	-0.05(-0.81%)
Mar 06, 2002	5.840	5.887	5.737	5.794	71,274	-0.09(-1.58%)
Mar 05, 2002	5.840	5.934	5.616	5.887	57,362	+0.05(+0.80%)
Mar 04, 2002	5.934	5.934	5.756	5.840	30,821	-0.14(-2.34%)
Mar 01, 2002	6.167	6.167	5.849	5.980	41,095	-0.19(-3.03%)
Feb 28, 2002	6.168	6.373	6.139	6.167	33,389	+0.00(+0.00%)
Feb 27, 2002	6.074	6.344	6.074	6.167	17,444	-0.09(-1.49%)
Feb 26, 2002	6.391	6.410	6.214	6.261	22,473	-0.05(-0.74%)
Feb 25, 2002	6.214	6.461	5.980	6.307	60,572	+0.05(+0.75%)
Feb 22, 2002	5.896	6.261	5.896	6.261	69,348	+0.33(+5.51%)
Feb 21, 2002	5.943	5.999	5.840	5.934	14,661	-0.05(-0.78%)
Feb 20, 2002	5.747	5.980	5.700	5.980	93,855	+0.28(+4.92%)
Feb 19, 2002	5.849	5.868	5.569	5.700	67,957	-0.22(-3.79%)
Feb 18, 2002	6.018	6.018	5.719	5.924	17,551	+0.00(+0.00%)
Feb 15, 2002	6.018	6.018	5.719	5.924	17,551	+0.04(+0.63%)
Feb 14, 2002	6.025	6.055	5.887	5.887	7,812	+0.00(+0.00%)
Feb 13, 2002	5.934	6.074	5.868	5.887	21,189	-0.19(-3.08%)
Feb 12, 2002	6.055	6.074	5.868	6.074	19,370	+0.09(+1.56%)
Feb 11, 2002	5.980	6.074	5.840	5.980	33,925	+0.00(+0.00%)
Feb 08, 2002	5.979	6.205	5.915	5.980	42,165	+0.00(+0.00%)
Feb 07, 2002	5.934	5.980	5.831	5.980	46,125	+0.09(+1.59%)
Feb 06, 2002	5.793	5.932	5.747	5.887	11,558	+0.05(+0.80%)
Feb 05, 2002	5.840	5.934	5.747	5.840	18,514	+0.08(+1.46%)
Feb 04, 2002	5.793	5.971	5.700	5.756	33,068	-0.05(-0.81%)
Feb 01, 2002	5.777	5.887	5.700	5.803	71,381	-0.09(-1.58%)
Jan 31, 2002	5.980	5.980	5.663	5.896	26,326	+0.10(+1.77%)
Jan 30, 2002	5.943	6.167	5.466	5.793	45,590	-0.28(-4.62%)
Jan 29, 2002	6.092	6.307	5.934	6.074	53,937	+0.00(+0.00%)
Jan 28, 2002	6.345	6.438	5.896	6.074	85,508	-0.46(-7.01%)
Jan 25, 2002	5.681	6.532	5.653	6.532	45,269	+0.69(+11.84%)
Jan 24, 2002	5.513	5.840	5.466	5.840	68,920	+0.42(+7.76%)
Jan 23, 2002	5.279	5.420	5.186	5.420	77,481	+0.16(+3.02%)
Jan 22, 2002	5.261	5.298	5.186	5.261	34,567	-0.06(-1.05%)
Jan 21, 2002	5.242	5.326	5.233	5.317	15,731	+0.00(+0.00%)
Jan 18, 2002	5.242	5.326	5.233	5.317	15,731	-0.01(-0.18%)
Jan 17, 2002	5.438	5.448	5.261	5.326	30,714	+0.00(+0.00%)
Jan 16, 2002	5.279	5.326	5.270	5.326	38,098	+0.00(+0.00%)
Jan 15, 2002	5.326	5.410	5.279	5.326	9,310	+0.00(+0.00%)
Jan 14, 2002	5.513	5.513	5.270	5.326	46,339	-0.18(-3.22%)
Jan 11, 2002	5.457	5.578	5.420	5.503	44,947	+0.09(+1.72%)
Jan 10, 2002	5.466	5.466	5.326	5.410	25,149	+0.07(+1.40%)

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.