Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	1.991	2.115	1.982	2.092	3,542,673	+0.10(+4.86%)
Aug 29, 2002	2.055	2.066	1.986	1.995	6,984,297	-0.07(-3.38%)
Aug 28, 2002	2.132	2.132	2.036	2.065	4,626,103	-0.09(-4.39%)
Aug 27, 2002	2.206	2.210	2.145	2.160	5,819,550	+0.05(+2.32%)
Aug 26, 2002	2.094	2.119	2.066	2.111	3,782,438	+0.01(+0.64%)
Aug 23, 2002	2.111	2.132	2.071	2.098	7,606,134	-0.05(-2.47%)
Aug 22, 2002	2.219	2.229	2.139	2.151	6,733,769	-0.11(-4.85%)
Aug 21, 2002	2.258	2.272	2.224	2.260	3,339,380	+0.00(+0.19%)
Aug 20, 2002	2.244	2.279	2.234	2.256	5,604,897	+0.09(+4.35%)
Aug 16, 2002	2.187	2.188	2.109	2.162	2,892,734	-0.03(-1.39%)
Aug 15, 2002	2.170	2.201	2.137	2.193	3,249,094	+0.02(+1.14%)
Aug 14, 2002	2.149	2.168	2.036	2.168	7,814,210	+0.02(+0.91%)
Aug 13, 2002	2.214	2.219	2.147	2.148	4,087,377	-0.07(-3.28%)
Aug 12, 2002	2.212	2.229	2.164	2.221	3,332,205	+0.17(+8.39%)
Aug 07, 2002	1.964	2.051	1.919	2.049	9,586,443	+0.11(+5.53%)
Aug 06, 2002	1.971	1.974	1.919	1.942	12,917,453	-0.05(-2.74%)
Aug 05, 2002	2.074	2.091	1.996	1.997	6,861,724	-0.13(-6.17%)
Aug 02, 2002	2.297	2.298	2.124	2.128	6,378,605	-0.18(-7.79%)
Aug 01, 2002	2.306	2.328	2.267	2.308	2,813,809	-0.03(-1.15%)
Jul 31, 2002	2.302	2.339	2.199	2.334	5,327,462	+0.03(+1.51%)
Jul 30, 2002	2.443	2.444	2.266	2.300	5,931,959	-0.14(-5.89%)
Jul 29, 2002	2.360	2.448	2.341	2.443	4,626,701	+0.12(+5.26%)
Jul 26, 2002	2.316	2.379	2.272	2.321	4,556,744	+0.02(+0.67%)
Jul 25, 2002	2.285	2.362	2.191	2.306	6,394,151	+0.01(+0.46%)
Jul 24, 2002	2.155	2.300	2.099	2.295	7,344,245	+0.13(+6.07%)
Jul 23, 2002	2.222	2.249	2.143	2.164	6,120,304	-0.05(-2.16%)
Jul 22, 2002	2.304	2.306	2.185	2.212	6,191,456	-0.10(-4.17%)
Jul 19, 2002	2.400	2.430	2.285	2.308	59,791	-0.22(-8.61%)
Jul 17, 2002	2.534	2.561	2.457	2.525	7,026,152	-0.07(-2.83%)
Jul 12, 2002	2.615	2.634	2.576	2.599	4,211,147	-0.01(-0.22%)
Jul 11, 2002	2.596	2.668	2.562	2.605	5,712,523	-0.01(-0.29%)
Jul 10, 2002	2.697	2.697	2.600	2.612	3,431,460	-0.07(-2.75%)
Jul 09, 2002	2.685	2.686	2.685	2.686	2,077,172	+0.00(+0.06%)
Jul 08, 2002	2.682	2.685	2.682	2.685	2,794,077	+0.00(+0.09%)
Jul 05, 2002	2.603	2.690	2.602	2.682	1,384,781	+0.09(+3.28%)
Jul 04, 2002	2.628	2.657	2.540	2.597	3,397,976	+0.00(+0.00%)
Jul 03, 2002	2.628	2.657	2.540	2.597	3,397,976	-0.05(-2.03%)
Jul 02, 2002	2.689	2.699	2.648	2.651	2,162,674	-0.04(-1.42%)
Jul 01, 2002	2.709	2.714	2.672	2.689	2,741,461	-0.03(-1.12%)
Jun 28, 2002	2.741	2.766	2.693	2.719	5,051,224	-0.02(-0.88%)
Jun 27, 2002	2.726	2.746	2.686	2.744	3,767,490	+0.05(+1.80%)
Jun 26, 2002	2.655	2.697	2.640	2.695	4,327,143	-0.03(-1.06%)
Jun 25, 2002	2.780	2.809	2.719	2.724	3,015,308	+0.01(+0.23%)
Jun 21, 2002	2.793	2.801	2.716	2.718	4,433,573	-0.08(-3.03%)
Jun 20, 2002	2.794	2.830	2.776	2.803	5,098,459	+0.00(+0.13%)
Jun 19, 2002	2.803	2.891	2.793	2.799	6,440,191	-0.02(-0.70%)
Jun 18, 2002	2.682	2.822	2.682	2.819	6,838,405	+0.13(+5.02%)
Jun 17, 2002	2.697	2.703	2.645	2.684	3,738,192	+0.01(+0.30%)
Jun 14, 2002	2.676	2.692	2.634	2.676	5,252,125	-0.01(-0.44%)
Jun 12, 2002	2.720	2.747	2.676	2.688	6,971,741	-0.05(-1.94%)
Jun 11, 2002	2.801	2.822	2.734	2.741	8,493,446	-0.10(-3.57%)
Jun 10, 2002	2.891	2.893	2.834	2.842	4,559,136	-0.05(-1.62%)
Jun 07, 2002	2.864	2.916	2.847	2.889	6,202,817	-0.00(-0.07%)
Jun 06, 2002	2.889	2.933	2.875	2.891	9,488,385	+0.01(+0.44%)
Jun 05, 2002	2.800	2.893	2.795	2.879	57,639,440	+0.09(+3.27%)
May 31, 2002	2.741	2.820	2.732	2.788	4,887,394	+0.09(+3.43%)
May 28, 2002	2.739	2.741	2.691	2.695	2,296,608	-0.05(-1.74%)
May 27, 2002	2.745	2.776	2.730	2.743	2,487,345	+0.00(+0.00%)
May 24, 2002	2.745	2.776	2.730	2.743	2,484,953	+0.00(+0.03%)
May 23, 2002	2.682	2.766	2.682	2.742	6,011,482	+0.06(+2.36%)
May 22, 2002	2.663	2.714	2.663	2.679	6,739,150	+0.02(+0.87%)
May 21, 2002	2.634	2.733	2.634	2.656	9,847,136	+0.07(+2.78%)
May 20, 2002	2.613	2.616	2.555	2.584	3,106,789	-0.03(-0.96%)
May 17, 2002	2.555	2.611	2.546	2.609	4,642,845	+0.05(+2.08%)
May 16, 2002	2.557	2.582	2.542	2.556	2,502,293	+0.01(+0.54%)
May 15, 2002	2.511	2.571	2.503	2.542	2,644,000	+0.03(+1.25%)
May 14, 2002	2.490	2.516	2.472	2.511	2,477,778	+0.06(+2.25%)
May 13, 2002	2.465	2.498	2.442	2.456	2,434,130	-0.01(-0.37%)
May 10, 2002	2.469	2.507	2.436	2.465	3,053,574	+0.01(+0.37%)
May 09, 2002	2.508	2.518	2.448	2.456	2,462,232	-0.05(-2.10%)
May 08, 2002	2.482	2.525	2.475	2.508	2,981,824	+0.07(+2.70%)
May 07, 2002	2.438	2.481	2.438	2.442	3,415,914	+0.01(+0.33%)
May 06, 2002	2.482	2.500	2.434	2.434	1,961,773	-0.04(-1.52%)
May 03, 2002	2.488	2.488	2.436	2.472	3,002,153	-0.02(-0.96%)
May 02, 2002	2.461	2.524	2.453	2.496	3,626,979	+0.07(+3.04%)
May 01, 2002	2.448	2.455	2.385	2.422	4,751,666	-0.02(-0.89%)
Apr 30, 2002	2.421	2.475	2.421	2.444	4,853,910	+0.02(+0.95%)
Apr 29, 2002	2.484	2.492	2.421	2.421	3,792,005	-0.06(-2.54%)
Apr 26, 2002	2.441	2.497	2.441	2.484	3,256,269	+0.04(+1.76%)
Apr 25, 2002	2.507	2.507	2.400	2.441	5,463,788	-0.07(-2.64%)
Apr 24, 2002	2.548	2.574	2.495	2.507	3,274,805	-0.02(-0.93%)
Apr 23, 2002	2.513	2.571	2.505	2.530	2,482,561	+0.02(+0.78%)
Apr 22, 2002	2.561	2.561	2.497	2.511	5,960,061	-0.08(-3.10%)
Apr 19, 2002	2.594	2.651	2.585	2.591	7,667,719	-0.05(-2.02%)
Apr 18, 2002	2.705	2.722	2.568	2.645	10,230,403	-0.06(-2.24%)
Apr 17, 2002	2.665	2.705	2.653	2.705	3,178,540	+0.01(+0.25%)
Apr 16, 2002	2.670	2.705	2.647	2.699	5,302,350	+0.02(+0.88%)
Apr 15, 2002	2.624	2.683	2.605	2.675	5,683,225	+0.02(+0.84%)
Apr 12, 2002	2.718	2.718	2.642	2.653	5,594,135	-0.07(-2.40%)
Apr 11, 2002	2.705	2.761	2.695	2.718	6,224,342	+0.01(+0.37%)
Apr 10, 2002	2.611	2.720	2.601	2.708	4,132,819	+0.12(+4.60%)
Apr 09, 2002	2.596	2.654	2.577	2.589	2,936,382	+0.00(+0.11%)
Apr 08, 2002	2.538	2.599	2.532	2.586	2,303,186	+0.00(+0.15%)
Apr 05, 2002	2.553	2.609	2.553	2.582	3,800,974	+0.04(+1.56%)
Apr 04, 2002	2.592	2.611	2.510	2.543	4,761,831	-0.05(-1.76%)
Apr 03, 2002	2.622	2.664	2.559	2.588	6,260,815	-0.01(-0.21%)
Apr 02, 2002	2.513	2.609	2.511	2.594	7,493,725	-0.03(-1.27%)
Apr 01, 2002	2.686	2.686	2.605	2.627	5,551,084	-0.06(-2.19%)
Mar 29, 2002	2.757	2.774	2.680	2.686	6,388,172	+0.00(+0.00%)
Mar 28, 2002	2.757	2.774	2.680	2.686	6,356,482	-0.04(-1.44%)
Mar 27, 2002	2.622	2.730	2.622	2.725	8,446,809	+0.12(+4.54%)
Mar 26, 2002	2.580	2.613	2.561	2.607	4,183,044	+0.05(+1.80%)
Mar 25, 2002	2.509	2.592	2.509	2.561	7,719,738	+0.09(+3.64%)
Mar 22, 2002	2.454	2.494	2.443	2.471	2,776,140	+0.01(+0.32%)
Mar 21, 2002	2.471	2.507	2.434	2.463	3,302,309	-0.01(-0.27%)
Mar 20, 2002	2.465	2.483	2.454	2.470	2,719,337	-0.01(-0.29%)
Mar 19, 2002	2.438	2.496	2.438	2.477	2,703,194	+0.05(+2.05%)
Mar 18, 2002	2.442	2.488	2.415	2.427	2,625,464	-0.02(-0.63%)
Mar 15, 2002	2.446	2.478	2.433	2.443	3,473,912	+0.03(+1.04%)
Mar 14, 2002	2.386	2.440	2.386	2.418	5,000,401	+0.03(+1.31%)
Mar 13, 2002	2.442	2.442	2.379	2.386	2,771,356	-0.06(-2.28%)
Mar 12, 2002	2.457	2.467	2.425	2.442	4,255,393	-0.03(-1.05%)
Mar 11, 2002	2.469	2.475	2.447	2.468	2,774,944	-0.00(-0.12%)
Mar 08, 2002	2.528	2.528	2.450	2.471	3,311,876	-0.02(-0.69%)
Mar 07, 2002	2.505	2.509	2.446	2.488	4,944,794	-0.02(-0.78%)
Mar 06, 2002	2.448	2.569	2.444	2.507	12,761,396	+0.10(+4.10%)
Mar 05, 2002	2.509	2.509	2.402	2.409	119,583	-0.11(-4.21%)
Mar 04, 2002	2.451	2.522	2.451	2.515	4,007,256	+0.10(+3.94%)
Mar 01, 2002	2.362	2.425	2.362	2.419	5,796,231	+0.06(+2.41%)
Feb 28, 2002	2.454	2.461	2.325	2.362	15,225,422	-0.16(-6.38%)
Feb 27, 2002	2.509	2.561	2.499	2.523	5,690,998	+0.02(+0.62%)
Feb 26, 2002	2.517	2.548	2.499	2.508	5,176,189	+0.00(+0.05%)
Feb 25, 2002	2.442	2.508	2.442	2.507	3,341,174	+0.05(+2.23%)
Feb 22, 2002	2.475	2.493	2.448	2.452	2,853,869	-0.03(-1.36%)
Feb 21, 2002	2.445	2.509	2.443	2.486	4,961,536	+0.04(+1.66%)
Feb 20, 2002	2.377	2.453	2.377	2.445	2,358,194	+0.06(+2.40%)
Feb 19, 2002	2.465	2.475	2.383	2.388	3,669,432	-0.10(-3.98%)
Feb 18, 2002	2.423	2.510	2.423	2.487	6,969,947	+0.00(+0.00%)
Feb 15, 2002	2.423	2.510	2.423	2.487	6,965,164	+0.07(+3.09%)
Feb 14, 2002	2.383	2.415	2.367	2.413	4,649,422	-0.04(-1.62%)
Feb 13, 2002	2.387	2.467	2.387	2.452	4,032,369	+0.07(+2.89%)
Feb 12, 2002	2.400	2.404	2.327	2.383	3,294,536	-0.01(-0.26%)
Feb 11, 2002	2.293	2.394	2.291	2.390	2,437,717	+0.10(+4.38%)
Feb 08, 2002	2.247	2.289	2.241	2.289	1,929,486	+0.03(+1.41%)
Feb 07, 2002	2.298	2.300	2.242	2.257	1,959,980	-0.03(-1.37%)
Feb 06, 2002	2.268	2.316	2.251	2.289	2,986,608	+0.06(+2.66%)
Feb 05, 2002	2.243	2.314	2.209	2.229	6,153,787	-0.01(-0.62%)
Feb 04, 2002	2.341	2.352	2.237	2.243	7,799,860	-0.15(-6.21%)
Feb 01, 2002	2.490	2.495	2.382	2.392	7,433,933	-0.11(-4.35%)
Jan 31, 2002	2.390	2.505	2.371	2.500	7,337,668	+0.11(+4.53%)
Jan 30, 2002	2.381	2.410	2.358	2.392	4,333,122	+0.02(+0.90%)
Jan 29, 2002	2.354	2.415	2.346	2.371	8,757,727	+0.02(+0.71%)
Jan 28, 2002	2.289	2.364	2.289	2.354	5,280,227	+0.06(+2.83%)
Jan 25, 2002	2.187	2.312	2.187	2.289	2,997,370	+0.08(+3.59%)
Jan 24, 2002	2.206	2.235	2.204	2.210	2,713,956	+0.01(+0.27%)
Jan 23, 2002	2.162	2.216	2.151	2.204	2,895,724	+0.07(+3.05%)
Jan 22, 2002	2.136	2.165	2.127	2.139	3,662,854	+0.00(+0.14%)
Jan 21, 2002	2.117	2.160	2.117	2.136	2,948,341	+0.00(+0.00%)
Jan 18, 2002	2.117	2.160	2.117	2.136	2,948,341	+0.02(+0.71%)
Jan 17, 2002	2.093	2.142	2.085	2.121	2,006,019	+0.03(+1.30%)
Jan 16, 2002	2.100	2.120	2.091	2.094	2,316,340	-0.01(-0.30%)
Jan 15, 2002	2.139	2.171	2.091	2.100	3,658,669	-0.02(-1.14%)
Jan 14, 2002	2.174	2.183	2.120	2.124	4,105,913	-0.08(-3.57%)
Jan 11, 2002	2.178	2.239	2.176	2.203	2,708,575	+0.02(+1.07%)
Jan 10, 2002	2.198	2.205	2.168	2.179	3,300,515	-0.04(-1.59%)

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.