Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	1.446	1.486	1.421	1.451	177,442	+0.00(+0.34%)
Dec 30, 2002	1.471	1.486	1.426	1.446	276,690	-0.02(-1.70%)
Dec 27, 2002	1.516	1.571	1.466	1.471	235,587	-0.05(-3.28%)
Dec 26, 2002	1.501	1.531	1.486	1.521	167,818	-0.01(-0.65%)
Dec 24, 2002	1.491	1.531	1.481	1.531	99,648	+0.03(+2.33%)
Dec 23, 2002	1.471	1.591	1.471	1.496	337,441	+0.01(+1.01%)
Dec 20, 2002	1.576	1.576	1.451	1.481	222,154	-0.04(-2.94%)
Dec 19, 2002	1.511	1.606	1.496	1.526	238,194	+0.00(+0.33%)
Dec 18, 2002	1.621	1.626	1.496	1.521	1,329,515	-0.12(-7.58%)
Dec 17, 2002	1.631	1.691	1.626	1.646	66,766	-0.00(-0.30%)
Dec 16, 2002	1.581	1.651	1.581	1.651	70,175	+0.05(+3.44%)
Dec 13, 2002	1.636	1.641	1.596	1.596	59,749	-0.04(-2.44%)
Dec 12, 2002	1.546	1.721	1.526	1.636	121,904	+0.04(+2.50%)
Dec 11, 2002	1.696	1.696	1.546	1.596	178,044	-0.09(-5.60%)
Dec 10, 2002	1.771	1.786	1.546	1.691	276,289	-0.10(-5.57%)
Dec 09, 2002	1.895	1.900	1.771	1.791	75,588	-0.13(-6.75%)
Dec 06, 2002	1.850	1.935	1.845	1.920	46,716	+0.07(+4.05%)
Dec 05, 2002	1.950	1.975	1.771	1.845	144,159	-0.11(-5.85%)
Dec 04, 2002	2.000	2.020	1.950	1.960	110,074	-0.05(-2.48%)
Dec 03, 2002	2.040	2.040	1.995	2.010	96,039	-0.06(-2.89%)
Dec 02, 2002	2.070	2.120	2.005	2.070	63,759	+0.00(+0.00%)
Nov 29, 2002	2.229	2.244	2.070	2.070	83,608	-0.13(-5.90%)
Nov 27, 2002	2.015	2.219	1.920	2.200	227,768	+0.17(+8.62%)
Nov 26, 2002	2.010	2.095	1.995	2.025	57,543	+0.00(+0.00%)
Nov 25, 2002	1.975	2.025	1.975	2.025	62,355	+0.05(+2.53%)
Nov 22, 2002	2.010	2.055	1.895	1.975	91,428	-0.04(-2.22%)
Nov 21, 2002	2.095	2.160	1.930	2.020	48,320	-0.09(-4.48%)
Nov 20, 2002	1.995	2.120	1.995	2.115	48,320	+0.11(+5.47%)
Nov 19, 2002	1.950	2.020	1.920	2.005	51,328	+0.05(+2.81%)
Nov 18, 2002	2.045	2.045	1.890	1.950	64,761	-0.05(-2.74%)
Nov 15, 2002	1.985	2.050	1.970	2.005	40,300	-0.00(-0.25%)
Nov 14, 2002	2.015	2.050	1.935	2.010	73,784	+0.00(+0.25%)
Nov 13, 2002	2.010	2.020	1.970	2.005	103,658	-0.00(-0.25%)
Nov 12, 2002	1.980	2.040	1.960	2.010	160,199	+0.05(+2.54%)
Nov 11, 2002	2.020	2.020	1.940	1.960	165,011	-0.02(-1.26%)
Nov 08, 2002	2.055	2.120	1.870	1.985	115,889	-0.09(-4.33%)
Nov 07, 2002	2.175	2.239	2.045	2.075	95,839	-0.20(-8.77%)
Nov 06, 2002	2.494	2.494	2.170	2.274	261,051	-0.35(-13.31%)
Nov 05, 2002	2.713	2.713	2.594	2.623	32,280	-0.09(-3.49%)
Nov 04, 2002	2.743	2.743	2.594	2.718	46,716	-0.02(-0.91%)
Nov 01, 2002	2.579	2.743	2.549	2.743	47,919	+0.15(+5.77%)
Oct 31, 2002	2.574	2.618	2.494	2.594	103,658	+0.04(+1.76%)
Oct 30, 2002	2.529	2.599	2.524	2.549	30,275	+0.00(+0.20%)
Oct 29, 2002	2.489	2.544	2.479	2.544	26,265	+0.04(+1.80%)
Oct 28, 2002	2.603	2.608	2.494	2.499	27,067	-0.10(-4.02%)
Oct 25, 2002	2.459	2.623	2.394	2.603	61,553	+0.13(+5.45%)
Oct 24, 2002	2.584	2.594	2.414	2.469	31,679	-0.07(-2.94%)
Oct 23, 2002	2.454	2.569	2.369	2.544	51,127	+0.07(+2.82%)
Oct 22, 2002	2.419	2.594	2.394	2.474	54,736	+0.03(+1.22%)
Oct 21, 2002	2.145	2.444	2.095	2.444	83,408	+0.28(+13.16%)
Oct 18, 2002	2.030	2.185	2.020	2.160	20,852	+0.15(+7.71%)
Oct 17, 2002	2.005	2.020	1.990	2.005	24,862	+0.00(+0.00%)
Oct 16, 2002	2.045	2.050	1.970	2.005	57,944	-0.06(-3.13%)
Oct 15, 2002	1.975	2.070	1.970	2.070	56,340	+0.12(+6.41%)
Oct 14, 2002	1.995	1.995	1.870	1.945	90,626	-0.05(-2.50%)
Oct 11, 2002	1.955	2.020	1.955	1.995	172,029	+0.11(+5.82%)
Oct 10, 2002	1.995	1.995	1.885	1.885	63,959	-0.11(-5.50%)
Oct 09, 2002	2.020	2.070	1.980	1.995	56,741	-0.09(-4.53%)
Oct 08, 2002	1.995	2.095	1.970	2.090	74,987	+0.10(+5.28%)
Oct 07, 2002	1.905	2.020	1.905	1.985	63,157	+0.03(+1.53%)
Oct 04, 2002	2.090	2.090	1.771	1.955	453,531	-0.14(-6.67%)
Oct 03, 2002	2.384	2.384	2.070	2.095	79,197	-0.24(-10.45%)
Oct 02, 2002	2.494	2.494	2.419	2.339	51,729	-0.17(-6.94%)
Oct 01, 2002	2.454	2.514	2.404	2.514	64,962	+0.06(+2.44%)
Sep 30, 2002	2.444	2.489	2.384	2.454	217,943	-0.02(-1.01%)
Sep 27, 2002	2.559	2.569	2.454	2.479	36,691	-0.09(-3.50%)
Sep 26, 2002	2.544	2.599	2.544	2.569	41,102	+0.03(+1.38%)
Sep 25, 2002	2.494	2.549	2.474	2.534	117,693	-0.00(-0.20%)
Sep 24, 2002	2.494	2.589	2.494	2.539	132,530	+0.04(+1.80%)
Sep 23, 2002	2.544	2.544	2.494	2.494	122,706	-0.07(-2.91%)
Sep 20, 2002	2.668	2.668	2.504	2.569	127,317	-0.05(-1.90%)
Sep 19, 2002	2.653	2.758	2.618	2.618	45,112	-0.05(-1.87%)
Sep 18, 2002	2.519	2.698	2.494	2.668	61,353	+0.12(+4.90%)
Sep 17, 2002	2.579	2.579	2.519	2.544	54,536	-0.01(-0.58%)
Sep 16, 2002	2.643	2.643	2.549	2.559	44,912	-0.11(-4.11%)
Sep 13, 2002	2.519	2.693	2.504	2.668	69,172	+0.15(+5.94%)
Sep 12, 2002	2.544	2.564	2.519	2.519	35,488	-0.02(-0.98%)
Sep 11, 2002	2.618	2.618	2.529	2.544	43,308	-0.07(-2.86%)
Sep 10, 2002	2.544	2.618	2.544	2.618	63,759	-0.03(-1.32%)
Sep 09, 2002	2.693	2.693	2.569	2.653	48,521	-0.04(-1.48%)
Sep 06, 2002	2.603	2.718	2.603	2.693	47,117	+0.12(+4.85%)
Sep 05, 2002	2.628	2.628	2.569	2.569	46,716	-0.03(-1.34%)
Sep 04, 2002	2.534	2.603	2.519	2.603	48,120	+0.07(+2.76%)
Sep 03, 2002	2.499	2.534	2.494	2.534	101,453	+0.03(+1.20%)
Aug 30, 2002	2.509	2.539	2.494	2.504	32,481	-0.00(-0.20%)
Aug 29, 2002	2.504	2.653	2.494	2.509	158,194	+0.00(+0.20%)
Aug 28, 2002	2.519	2.554	2.504	2.504	39,699	-0.01(-0.59%)
Aug 27, 2002	2.569	2.603	2.519	2.519	87,819	-0.06(-2.32%)
Aug 26, 2002	2.544	2.608	2.504	2.579	31,478	+0.01(+0.39%)
Aug 23, 2002	2.748	2.748	2.569	2.569	98,245	-0.17(-6.36%)
Aug 22, 2002	2.743	2.748	2.623	2.743	59,348	+0.00(+0.18%)
Aug 21, 2002	2.633	2.738	2.633	2.738	40,701	+0.09(+3.39%)
Aug 20, 2002	2.738	2.738	2.648	2.648	26,867	-0.07(-2.57%)
Aug 16, 2002	2.648	2.738	2.594	2.718	26,466	+0.05(+2.06%)
Aug 15, 2002	2.683	2.683	2.603	2.663	27,669	-0.02(-0.74%)
Aug 14, 2002	2.499	2.683	2.494	2.683	69,373	+0.18(+7.39%)
Aug 13, 2002	2.698	2.698	2.494	2.499	68,771	-0.21(-7.73%)
Aug 12, 2002	2.653	2.738	2.653	2.708	14,636	-0.03(-1.09%)
Aug 07, 2002	2.738	2.743	2.653	2.738	28,270	+0.00(+0.18%)
Aug 06, 2002	2.693	2.733	2.653	2.733	116,691	+0.08(+3.01%)
Aug 05, 2002	2.693	2.723	2.653	2.653	126,315	-0.01(-0.37%)
Aug 02, 2002	2.808	2.808	2.663	2.663	43,308	-0.15(-5.32%)
Aug 01, 2002	2.843	2.843	2.793	2.813	45,112	-0.03(-1.05%)
Jul 31, 2002	2.868	2.918	2.793	2.843	103,057	-0.03(-1.04%)
Jul 30, 2002	3.042	3.047	2.848	2.873	48,120	-0.19(-6.34%)
Jul 29, 2002	3.017	3.122	2.883	3.067	81,002	+0.05(+1.65%)
Jul 26, 2002	2.893	3.022	2.893	3.017	28,070	+0.11(+3.95%)
Jul 25, 2002	3.042	3.042	2.753	2.903	88,821	-0.19(-6.13%)
Jul 24, 2002	2.753	3.092	2.753	3.092	185,462	+0.34(+12.32%)
Jul 23, 2002	2.843	2.843	2.753	2.753	82,806	-0.14(-4.83%)
Jul 22, 2002	2.803	2.943	2.793	2.893	89,423	+0.06(+2.29%)
Jul 19, 2002	2.818	2.843	2.793	2.828	87,217	-0.02(-0.87%)
Jul 17, 2002	2.833	2.858	2.818	2.853	85,012	-0.14(-4.67%)
Jul 12, 2002	3.002	3.082	2.993	2.993	74,185	-0.03(-1.15%)
Jul 11, 2002	3.017	3.042	2.993	3.027	55,338	-0.02(-0.82%)
Jul 10, 2002	3.042	3.097	3.042	3.052	34,686	-0.00(-0.16%)
Jul 09, 2002	3.042	3.057	3.042	3.057	63,759	+0.01(+0.49%)
Jul 08, 2002	3.112	3.112	3.042	3.042	86,616	-0.11(-3.63%)
Jul 05, 2002	3.127	3.157	3.112	3.157	13,032	+0.04(+1.44%)
Jul 04, 2002	3.052	3.117	2.993	3.112	102,054	+0.00(+0.00%)
Jul 03, 2002	3.052	3.117	2.993	3.112	102,054	+0.05(+1.63%)
Jul 02, 2002	3.167	3.167	3.057	3.062	47,518	-0.14(-4.36%)
Jul 01, 2002	3.262	3.262	3.132	3.202	98,044	-0.08(-2.43%)
Jun 28, 2002	3.167	3.282	3.057	3.282	320,800	+0.11(+3.62%)
Jun 27, 2002	3.112	3.167	3.052	3.167	204,710	+0.03(+0.95%)
Jun 26, 2002	3.142	3.142	3.052	3.137	66,566	-0.03(-0.94%)
Jun 25, 2002	3.157	3.202	3.147	3.167	85,212	-0.02(-0.78%)
Jun 21, 2002	3.142	3.192	3.082	3.192	201,903	+0.05(+1.75%)
Jun 20, 2002	3.137	3.142	3.067	3.137	55,338	+0.00(+0.00%)
Jun 19, 2002	3.272	3.272	3.102	3.137	245,011	-0.13(-4.12%)
Jun 18, 2002	3.367	3.382	3.242	3.272	62,355	-0.10(-2.96%)
Jun 17, 2002	3.352	3.382	3.242	3.372	88,821	+0.01(+0.45%)
Jun 14, 2002	3.352	3.362	3.242	3.357	117,894	+0.00(+0.15%)
Jun 12, 2002	3.342	3.367	3.342	3.352	60,952	+0.01(+0.30%)
Jun 11, 2002	3.367	3.392	3.342	3.342	40,501	-0.05(-1.47%)
Jun 10, 2002	3.441	3.481	3.342	3.392	74,185	-0.02(-0.73%)
Jun 07, 2002	3.401	3.441	3.332	3.416	217,943	+0.01(+0.44%)
Jun 06, 2002	3.362	3.481	3.302	3.401	100,250	+0.04(+1.34%)
Jun 05, 2002	3.307	3.362	3.307	3.357	75,187	-0.13(-3.72%)
May 31, 2002	3.292	3.486	3.292	3.486	463,957	+0.10(+3.10%)
May 28, 2002	3.342	3.382	3.342	3.382	59,749	+0.04(+1.19%)
May 27, 2002	3.451	3.466	3.342	3.342	61,553	+0.00(+0.00%)
May 24, 2002	3.451	3.466	3.342	3.342	59,548	-0.13(-3.87%)
May 23, 2002	3.392	3.486	3.317	3.476	95,438	+0.13(+3.87%)
May 22, 2002	3.352	3.387	3.347	3.347	14,436	-0.00(-0.15%)
May 21, 2002	3.357	3.372	3.292	3.352	93,633	+0.01(+0.30%)
May 20, 2002	3.392	3.392	3.267	3.342	20,250	-0.06(-1.76%)
May 17, 2002	3.466	3.471	3.332	3.401	25,062	-0.04(-1.16%)
May 16, 2002	3.481	3.491	3.387	3.441	133,332	-0.05(-1.43%)
May 15, 2002	3.481	3.491	3.416	3.491	41,704	+0.01(+0.29%)
May 14, 2002	3.317	3.491	3.302	3.481	45,112	+0.14(+4.18%)
May 13, 2002	3.322	3.387	3.267	3.342	73,583	-0.03(-0.89%)
May 10, 2002	3.441	3.441	3.367	3.372	85,814	-0.07(-2.03%)
May 09, 2002	3.491	3.516	3.441	3.441	129,523	-0.09(-2.54%)
May 08, 2002	3.441	3.531	3.421	3.531	50,526	+0.06(+1.87%)
May 07, 2002	3.481	3.491	3.466	3.466	36,691	-0.02(-0.71%)
May 06, 2002	3.491	3.491	3.461	3.491	70,977	+0.00(+0.00%)
May 03, 2002	3.476	3.491	3.466	3.491	151,177	+0.02(+0.57%)
May 02, 2002	3.491	3.491	3.471	3.471	40,100	-0.02(-0.57%)
May 01, 2002	3.491	3.501	3.466	3.491	106,866	+0.00(+0.00%)
Apr 30, 2002	3.471	3.501	3.471	3.491	256,038	+0.01(+0.29%)
Apr 29, 2002	3.491	3.511	3.466	3.481	87,217	+0.01(+0.29%)
Apr 26, 2002	3.501	3.521	3.466	3.471	106,064	-0.04(-1.28%)
Apr 25, 2002	3.516	3.566	3.491	3.516	189,873	-0.03(-0.84%)
Apr 24, 2002	3.606	3.616	3.516	3.546	84,611	-0.04(-1.25%)
Apr 23, 2002	3.501	3.601	3.491	3.591	40,902	+0.07(+1.98%)
Apr 22, 2002	3.541	3.596	3.491	3.521	83,007	-0.04(-1.26%)
Apr 19, 2002	3.556	3.581	3.531	3.566	72,581	-0.01(-0.42%)
Apr 18, 2002	3.551	3.611	3.541	3.581	55,939	+0.01(+0.42%)
Apr 17, 2002	3.521	3.616	3.521	3.566	131,929	+0.04(+1.27%)
Apr 16, 2002	3.551	3.656	3.491	3.521	262,655	-0.04(-1.26%)
Apr 15, 2002	3.401	3.601	3.401	3.566	273,281	+0.15(+4.38%)
Apr 12, 2002	3.192	3.416	3.167	3.416	95,438	+0.17(+5.38%)
Apr 11, 2002	3.182	3.272	3.167	3.242	106,666	+0.07(+2.20%)
Apr 10, 2002	3.142	3.222	3.117	3.172	162,204	-0.01(-0.31%)
Apr 09, 2002	3.142	3.182	3.067	3.182	122,305	+0.01(+0.47%)
Apr 08, 2002	3.202	3.272	3.117	3.167	73,583	-0.08(-2.61%)
Apr 05, 2002	3.292	3.392	3.202	3.252	61,754	-0.06(-1.95%)
Apr 04, 2002	3.342	3.411	3.242	3.317	44,310	+0.00(+0.00%)
Apr 03, 2002	3.367	3.392	3.317	3.317	75,588	-0.05(-1.63%)
Apr 02, 2002	3.392	3.401	3.307	3.372	58,345	-0.02(-0.59%)
Apr 01, 2002	3.392	3.421	3.302	3.392	53,333	+0.00(+0.00%)
Mar 29, 2002	3.421	3.421	3.272	3.392	65,162	+0.00(+0.00%)
Mar 28, 2002	3.421	3.421	3.272	3.392	65,162	-0.03(-0.87%)
Mar 27, 2002	3.317	3.421	3.312	3.421	49,724	+0.08(+2.54%)
Mar 26, 2002	3.292	3.362	3.192	3.337	89,022	-0.05(-1.62%)
Mar 25, 2002	3.426	3.426	3.347	3.392	59,749	+0.01(+0.44%)
Mar 22, 2002	3.411	3.416	3.357	3.377	61,754	-0.00(-0.15%)
Mar 21, 2002	3.367	3.411	3.342	3.382	54,335	+0.03(+1.04%)
Mar 20, 2002	3.426	3.436	3.292	3.347	66,165	-0.06(-1.76%)
Mar 19, 2002	3.446	3.466	3.317	3.406	60,751	-0.01(-0.29%)
Mar 18, 2002	3.431	3.441	3.397	3.416	95,839	+0.03(+1.03%)
Mar 15, 2002	3.267	3.401	3.267	3.382	87,017	+0.06(+1.95%)
Mar 14, 2002	3.292	3.392	3.292	3.317	46,917	+0.05(+1.53%)
Mar 13, 2002	3.367	3.372	3.267	3.267	85,212	-0.09(-2.82%)
Mar 12, 2002	3.416	3.416	3.342	3.362	42,506	-0.02(-0.59%)
Mar 11, 2002	3.352	3.431	3.317	3.382	104,661	+0.00(+0.00%)
Mar 08, 2002	3.441	3.476	3.267	3.382	120,300	-0.01(-0.29%)
Mar 07, 2002	3.466	3.491	3.367	3.392	120,500	-0.09(-2.72%)
Mar 06, 2002	3.232	3.486	3.167	3.486	132,330	+0.26(+8.04%)
Mar 05, 2002	3.182	3.242	3.157	3.227	45,513	+0.05(+1.57%)
Mar 04, 2002	3.142	3.212	3.097	3.177	57,543	-0.03(-1.09%)
Mar 01, 2002	3.192	3.212	3.142	3.212	53,934	-0.01(-0.31%)
Feb 28, 2002	3.067	3.222	3.067	3.222	20,050	+0.15(+4.87%)
Feb 27, 2002	3.117	3.142	3.067	3.072	31,679	-0.02(-0.65%)
Feb 26, 2002	3.187	3.187	3.067	3.092	66,365	-0.04(-1.43%)
Feb 25, 2002	3.117	3.142	3.052	3.137	33,884	+0.01(+0.32%)
Feb 22, 2002	3.072	3.142	3.042	3.127	70,175	+0.03(+1.13%)
Feb 21, 2002	3.152	3.152	3.017	3.092	56,340	-0.07(-2.36%)
Feb 20, 2002	2.998	3.182	2.998	3.167	90,626	+0.15(+5.13%)
Feb 19, 2002	3.002	3.067	2.993	3.012	184,259	+0.01(+0.33%)
Feb 18, 2002	3.002	3.052	2.993	3.002	76,390	+0.00(+0.00%)
Feb 15, 2002	3.002	3.052	2.993	3.002	76,390	+0.00(+0.00%)
Feb 14, 2002	3.067	3.067	2.993	3.002	68,170	-0.04(-1.31%)
Feb 13, 2002	3.027	3.042	3.017	3.042	61,353	+0.00(+0.16%)
Feb 12, 2002	3.022	3.062	3.017	3.037	17,243	+0.00(+0.16%)
Feb 11, 2002	3.092	3.117	3.002	3.032	27,268	-0.06(-1.94%)
Feb 08, 2002	2.998	3.092	2.993	3.092	62,355	+0.10(+3.33%)
Feb 07, 2002	3.167	3.167	2.988	2.993	100,450	-0.15(-4.76%)
Feb 06, 2002	3.257	3.267	3.142	3.142	45,513	-0.13(-4.11%)
Feb 05, 2002	3.067	3.392	3.067	3.277	90,826	+0.19(+6.31%)
Feb 04, 2002	3.117	3.317	3.017	3.082	102,455	+0.00(+0.16%)
Feb 01, 2002	3.177	3.192	3.067	3.077	189,071	-0.06(-2.06%)
Jan 31, 2002	3.187	3.187	3.102	3.142	39,699	-0.03(-0.94%)
Jan 30, 2002	3.267	3.267	3.042	3.172	53,734	-0.04(-1.40%)
Jan 29, 2002	3.292	3.292	3.127	3.217	36,491	-0.05(-1.53%)
Jan 28, 2002	3.167	3.292	2.993	3.267	110,676	+0.15(+4.80%)
Jan 25, 2002	3.102	3.167	3.067	3.117	42,305	+0.02(+0.81%)
Jan 24, 2002	3.102	3.142	3.042	3.092	43,107	-0.02(-0.80%)
Jan 23, 2002	2.938	3.117	2.918	3.117	61,353	+0.13(+4.34%)
Jan 22, 2002	3.077	3.077	2.853	2.988	89,423	-0.11(-3.70%)
Jan 21, 2002	3.257	3.257	3.052	3.102	45,714	+0.00(+0.00%)
Jan 18, 2002	3.257	3.257	3.052	3.102	45,313	-0.16(-5.04%)
Jan 17, 2002	3.037	3.267	3.037	3.267	49,122	+0.23(+7.55%)
Jan 16, 2002	3.142	3.142	2.998	3.037	95,839	-0.08(-2.56%)
Jan 15, 2002	3.217	3.222	3.102	3.117	124,109	-0.12(-3.85%)
Jan 14, 2002	3.367	3.367	3.117	3.242	50,927	-0.10(-2.99%)
Jan 11, 2002	3.232	3.397	3.232	3.342	48,120	+0.07(+2.13%)

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.