Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	5.610	7.480	4.730	6.490	4,427	+0.88(+15.69%)
Dec 30, 2002	6.600	6.710	4.950	5.610	6,581	-1.10(-16.39%)
Dec 27, 2002	6.160	6.710	6.160	6.710	1,136	+0.22(+3.39%)
Dec 26, 2002	6.050	6.490	6.050	6.490	109	+0.77(+13.46%)
Dec 24, 2002	5.940	5.940	5.720	5.720	109	+0.22(+4.00%)
Dec 23, 2002	6.820	7.040	5.500	5.500	2,636	-0.55(-9.09%)
Dec 20, 2002	5.500	6.380	5.500	6.050	545	-0.10(-1.61%)
Dec 19, 2002	5.313	6.820	5.280	6.149	936	-0.12(-1.93%)
Dec 18, 2002	6.050	6.380	5.280	6.270	745	-0.11(-1.72%)
Dec 17, 2002	6.160	6.710	6.160	6.380	2,781	+0.33(+5.45%)
Dec 16, 2002	5.830	6.490	4.840	6.050	2,554	+0.00(+0.00%)
Dec 13, 2002	6.160	6.490	5.830	6.050	2,790	-0.44(-6.78%)
Dec 12, 2002	5.940	6.490	5.940	6.490	1,500	+0.11(+1.72%)
Dec 11, 2002	6.710	6.710	6.380	6.380	1,227	-0.22(-3.33%)
Dec 10, 2002	6.600	6.600	6.600	6.600	0	+0.00(+0.00%)
Dec 09, 2002	7.370	7.370	6.600	6.600	272	-0.77(-10.45%)
Dec 06, 2002	7.370	7.370	7.370	7.370	0	+0.00(+0.00%)
Dec 05, 2002	7.260	7.370	7.150	7.370	218	+0.00(+0.00%)
Dec 04, 2002	7.150	7.480	6.270	7.370	2,972	+0.77(+11.67%)
Dec 03, 2002	6.270	6.930	6.050	6.600	872	-0.39(-5.51%)
Dec 02, 2002	6.600	6.985	6.600	6.985	300	+0.06(+0.79%)
Nov 29, 2002	6.490	7.480	6.380	6.930	4,772	+0.44(+6.78%)
Nov 27, 2002	7.370	8.470	6.490	6.490	872	-0.55(-7.81%)
Nov 26, 2002	8.140	8.360	6.270	7.040	1,463	-0.22(-3.03%)
Nov 25, 2002	6.050	7.260	6.050	7.260	745	+0.77(+11.86%)
Nov 22, 2002	6.710	6.710	6.160	6.490	981	-0.11(-1.67%)
Nov 21, 2002	6.270	7.150	6.160	6.600	690	+0.00(+0.00%)
Nov 20, 2002	7.040	7.150	6.050	6.600	2,500	-0.44(-6.25%)
Nov 19, 2002	7.370	7.370	7.040	7.040	800	-0.22(-3.03%)
Nov 18, 2002	7.040	7.370	7.040	7.260	4,136	+0.22(+3.12%)
Nov 15, 2002	6.600	7.150	6.050	7.040	2,190	-0.33(-4.48%)
Nov 14, 2002	7.370	7.370	6.600	7.370	336	+0.88(+13.56%)
Nov 13, 2002	6.930	6.930	6.050	6.490	1,254	-0.77(-10.61%)
Nov 12, 2002	7.260	7.271	7.260	7.260	245	-0.11(-1.49%)
Nov 11, 2002	7.150	7.700	6.930	7.370	1,372	+0.22(+3.08%)
Nov 08, 2002	7.700	7.700	6.600	7.150	3,736	-0.77(-9.72%)
Nov 07, 2002	7.590	7.920	6.490	7.920	1,390	+0.33(+4.35%)
Nov 06, 2002	8.800	9.900	6.160	7.590	6,072	+1.87(+32.69%)
Nov 05, 2002	7.260	7.590	5.720	5.720	2,881	-1.54(-21.21%)
Nov 04, 2002	6.930	7.260	6.930	7.260	2,209	+0.33(+4.76%)
Nov 01, 2002	7.480	7.480	6.600	6.930	427	-0.44(-5.97%)
Oct 31, 2002	6.600	8.250	6.050	7.370	3,354	+0.66(+9.84%)
Oct 30, 2002	6.710	6.710	6.600	6.710	418	-0.33(-4.69%)
Oct 29, 2002	7.040	7.150	6.820	7.040	345	-0.11(-1.54%)
Oct 28, 2002	7.150	7.150	7.150	7.150	236	-0.11(-1.52%)
Oct 25, 2002	6.820	8.800	6.710	7.260	8,554	+0.55(+8.20%)
Oct 24, 2002	6.490	6.820	6.490	6.710	1,581	-0.22(-3.17%)
Oct 23, 2002	6.270	6.930	6.270	6.930	327	-0.22(-3.08%)
Oct 22, 2002	6.600	7.370	6.270	7.150	1,600	-0.22(-2.99%)
Oct 21, 2002	7.590	7.590	7.590	7.370	90	+0.00(+0.00%)
Oct 18, 2002	6.600	8.250	6.600	7.370	436	-0.22(-2.90%)
Oct 17, 2002	7.590	7.590	7.590	7.590	118	+0.00(+0.00%)
Oct 16, 2002	6.600	7.810	6.600	7.590	1,554	-0.11(-1.43%)
Oct 15, 2002	7.700	7.700	7.700	7.700	45	+0.66(+9.38%)
Oct 14, 2002	6.600	7.700	6.490	7.040	1,054	+0.11(+1.59%)
Oct 11, 2002	7.150	7.920	6.600	6.930	2,000	-0.66(-8.70%)
Oct 10, 2002	7.150	7.700	7.150	7.590	4,890	+0.00(+0.00%)
Oct 09, 2002	7.370	7.810	7.150	7.590	1,636	+0.11(+1.47%)
Oct 08, 2002	7.590	7.810	7.150	7.480	1,654	+0.33(+4.62%)
Oct 07, 2002	7.370	8.481	7.150	7.150	754	-1.32(-15.58%)
Oct 04, 2002	8.800	9.900	7.370	8.470	5,090	-0.77(-8.33%)
Oct 03, 2002	6.710	9.350	4.620	9.240	8,218	+2.42(+35.48%)
Oct 02, 2002	6.941	7.040	6.820	6.820	1,545	-0.55(-7.46%)
Oct 01, 2002	7.260	7.590	6.710	7.370	809	-0.55(-6.94%)
Sep 30, 2002	8.690	8.690	6.600	7.920	3,018	-0.44(-5.26%)
Sep 27, 2002	7.700	8.690	7.150	8.360	1,990	-0.22(-2.56%)
Sep 26, 2002	8.470	9.350	7.700	8.580	3,845	+0.22(+2.63%)
Sep 25, 2002	9.130	9.130	8.030	8.360	1,536	-0.66(-7.32%)
Sep 24, 2002	9.790	10.12	8.140	9.020	1,881	-0.76(-7.76%)
Sep 23, 2002	9.460	9.900	8.140	9.779	3,563	+0.98(+11.12%)
Sep 20, 2002	8.470	8.800	8.470	8.800	363	+0.01(+0.13%)
Sep 19, 2002	8.690	9.559	8.250	8.789	700	+0.00(+0.00%)
Sep 18, 2002	9.350	9.680	8.470	8.789	1,781	-0.89(-9.20%)
Sep 16, 2002	9.680	9.680	9.350	9.680	954	-0.22(-2.22%)
Sep 13, 2002	10.67	10.77	9.350	9.900	55,454	-0.66(-6.25%)
Sep 12, 2002	10.34	10.88	9.900	10.56	390	-0.55(-4.95%)
Sep 11, 2002	11.11	11.11	11.11	11.11	0	+0.00(+0.00%)
Sep 10, 2002	11.11	11.76	11.11	11.11	681	+0.12(+1.10%)
Sep 09, 2002	10.45	11.33	10.23	10.99	240,909	+0.44(+4.17%)
Sep 06, 2002	10.56	11.00	10.34	10.55	436	-0.66(-5.89%)
Sep 05, 2002	12.65	12.76	9.900	11.21	5,472	-0.67(-5.65%)
Sep 04, 2002	11.88	12.10	11.55	11.88	2,581	-0.11(-0.92%)
Sep 03, 2002	9.680	12.65	9.570	11.99	14,072	+2.42(+25.29%)
Aug 30, 2002	9.020	10.01	9.020	9.570	2,600	+0.77(+8.75%)
Aug 29, 2002	7.590	8.800	7.480	8.800	381	+1.10(+14.29%)
Aug 28, 2002	8.360	8.360	7.370	7.700	1,727	-0.65(-7.77%)
Aug 27, 2002	6.710	10.12	6.600	8.349	5,490	+0.65(+8.43%)
Aug 26, 2002	8.250	8.250	6.490	7.700	1,018	-0.87(-10.14%)
Aug 23, 2002	8.690	8.800	7.260	8.569	5,218	-0.67(-7.26%)
Aug 22, 2002	9.350	9.669	9.240	9.240	972	-0.11(-1.18%)
Aug 21, 2002	8.800	9.350	8.800	9.350	1,354	+0.55(+6.25%)
Aug 20, 2002	8.789	8.800	8.789	8.800	18	-0.32(-3.50%)
Aug 16, 2002	9.020	9.460	8.701	9.119	527	-0.23(-2.47%)
Aug 15, 2002	9.900	10.12	8.250	9.350	2,272	-1.10(-10.53%)
Aug 14, 2002	10.66	11.22	10.45	10.45	245	+0.00(+0.00%)
Aug 13, 2002	11.10	11.10	10.45	10.45	409	-0.65(-5.85%)
Aug 12, 2002	11.10	11.10	11.10	11.10	0	+0.44(+4.13%)
Aug 07, 2002	11.00	11.00	9.680	10.66	581	-0.55(-4.91%)
Aug 06, 2002	11.00	11.32	10.67	11.21	1,181	+0.11(+0.99%)
Aug 05, 2002	10.67	11.22	10.45	11.10	4,945	+0.10(+0.90%)
Aug 02, 2002	9.570	11.10	8.800	11.00	2,409	+0.88(+8.70%)
Aug 01, 2002	9.570	10.12	8.800	10.12	3,454	-0.11(-1.08%)
Jul 31, 2002	9.790	11.44	9.570	10.23	918	-1.20(-10.49%)
Jul 30, 2002	11.44	11.44	9.350	11.43	11,636	+0.10(+0.87%)
Jul 29, 2002	10.12	12.65	9.350	11.33	2,254	-0.44(-3.74%)
Jul 26, 2002	11.77	11.77	11.77	11.77	9	+1.32(+12.63%)
Jul 25, 2002	10.45	10.46	10.45	10.45	236	-1.10(-9.52%)
Jul 24, 2002	11.55	11.55	11.33	11.55	527	+0.55(+5.00%)
Jul 23, 2002	10.89	11.55	10.89	11.00	1,390	+1.65(+17.65%)
Jul 22, 2002	10.45	10.78	8.800	9.350	1,863	-0.55(-5.56%)
Jul 19, 2002	10.45	10.89	9.350	9.900	1,636	-1.10(-10.00%)
Jul 17, 2002	9.900	11.00	9.900	11.00	1,890	-0.98(-8.17%)
Jul 12, 2002	11.55	12.10	11.55	11.98	236	-0.12(-1.00%)
Jul 11, 2002	11.00	12.10	10.89	12.10	490	-0.55(-4.35%)
Jul 10, 2002	11.44	12.98	10.89	12.65	5,472	+1.43(+12.75%)
Jul 09, 2002	12.10	12.10	11.22	11.22	545	-0.88(-7.27%)
Jul 08, 2002	12.76	12.76	12.10	12.10	272	-0.88(-6.78%)
Jul 05, 2002	12.98	12.98	12.98	12.98	45	+0.11(+0.85%)
Jul 04, 2002	12.54	12.87	12.54	12.87	1,081	+0.00(+0.00%)
Jul 03, 2002	12.54	12.87	12.54	12.87	1,081	+0.44(+3.54%)
Jul 02, 2002	12.98	13.09	11.00	12.43	3,390	-0.88(-6.61%)
Jul 01, 2002	13.31	13.31	13.31	13.31	45	+0.11(+0.83%)
Jun 28, 2002	14.08	14.08	13.20	13.20	3,590	-0.78(-5.59%)
Jun 27, 2002	14.63	14.63	13.75	13.98	363	-0.76(-5.15%)
Jun 26, 2002	14.63	15.07	14.63	14.74	1,681	+0.11(+0.75%)
Jun 25, 2002	14.74	14.74	14.52	14.63	590	+0.23(+1.60%)
Jun 21, 2002	12.54	15.06	12.54	14.40	1,481	+1.20(+9.08%)
Jun 20, 2002	14.85	15.51	12.65	13.20	1,272	-1.65(-11.11%)
Jun 19, 2002	14.85	14.85	14.74	14.85	445	-0.22(-1.46%)
Jun 18, 2002	14.85	15.07	14.30	15.07	2,309	+0.77(+5.38%)
Jun 17, 2002	14.08	14.41	14.08	14.30	1,363	+0.23(+1.64%)
Jun 14, 2002	12.76	14.07	12.65	14.07	2,390	+1.20(+9.32%)
Jun 12, 2002	13.09	13.86	12.10	12.87	3,981	-1.20(-8.52%)
Jun 11, 2002	13.86	14.07	13.09	14.07	1,136	-0.12(-0.85%)
Jun 10, 2002	15.40	15.40	13.09	14.19	2,645	-1.21(-7.86%)
Jun 07, 2002	15.62	15.62	15.62	15.40	218	-0.77(-4.76%)
Jun 06, 2002	16.06	16.17	16.06	16.17	27	+0.77(+5.00%)
Jun 05, 2002	15.40	16.28	14.74	15.40	518	-0.99(-6.04%)
May 31, 2002	15.95	16.39	15.40	16.39	781	-0.11(-0.67%)
May 28, 2002	16.50	16.50	16.50	16.50	272	+0.00(+0.00%)
May 27, 2002	17.27	17.27	16.39	16.50	1,000	+0.00(+0.00%)
May 24, 2002	17.27	17.27	16.39	16.50	1,000	+0.00(+0.00%)
May 23, 2002	17.16	17.27	16.28	16.50	2,272	+0.11(+0.67%)
May 22, 2002	16.83	18.70	15.40	16.39	4,627	-0.44(-2.61%)
May 21, 2002	17.38	17.60	16.39	16.83	1,145	-0.44(-2.55%)
May 20, 2002	16.83	17.38	15.84	17.27	2,054	+0.44(+2.61%)
May 17, 2002	19.47	19.69	15.40	16.83	6,545	-1.87(-10.00%)
May 16, 2002	18.92	19.47	18.92	18.70	509	+0.00(+0.00%)
May 15, 2002	17.38	18.92	17.38	18.70	909	+0.99(+5.59%)
May 14, 2002	18.26	19.80	16.83	17.71	4,136	-1.10(-5.85%)
May 13, 2002	18.92	20.13	17.38	18.81	2,736	-0.22(-1.16%)
May 10, 2002	19.25	19.25	18.15	19.03	1,445	-0.44(-2.26%)
May 09, 2002	21.67	21.89	17.17	19.47	2,209	-2.97(-13.24%)
May 08, 2002	20.57	23.10	20.24	22.44	2,545	+2.42(+12.09%)
May 07, 2002	21.45	21.45	17.93	20.02	4,636	-0.33(-1.62%)
May 06, 2002	20.46	20.46	19.80	20.35	745	+0.00(+0.00%)
May 03, 2002	17.60	22.77	17.60	20.35	3,936	+2.53(+14.20%)
May 02, 2002	19.80	19.80	17.05	17.82	2,872	-1.98(-10.00%)
May 01, 2002	18.92	20.57	18.70	19.80	4,027	+1.10(+5.88%)
Apr 30, 2002	17.60	20.90	17.60	18.70	7,236	+1.10(+6.25%)
Apr 29, 2002	23.43	23.43	17.05	17.60	4,890	-7.04(-28.57%)
Apr 25, 2002	24.20	26.29	24.20	24.64	1,409	+0.33(+1.36%)
Apr 24, 2002	25.41	28.49	24.09	24.31	5,345	-1.65(-6.36%)
Apr 23, 2002	26.95	28.16	25.30	25.96	3,681	-0.99(-3.67%)
Apr 22, 2002	29.48	29.70	26.51	26.95	1,927	-1.32(-4.67%)
Apr 19, 2002	27.50	28.27	26.51	28.27	2,172	+1.32(+4.90%)
Apr 18, 2002	25.30	29.04	25.30	26.95	6,545	+1.76(+6.99%)
Apr 17, 2002	24.64	25.19	24.53	25.19	172	-0.11(-0.43%)
Apr 16, 2002	24.75	25.30	23.98	25.30	4,418	+0.33(+1.32%)
Apr 15, 2002	25.63	25.85	24.53	24.97	2,745	+0.66(+2.71%)
Apr 12, 2002	26.18	26.18	24.31	24.31	4,245	-1.87(-7.14%)
Apr 11, 2002	25.30	26.29	25.08	26.18	2,254	+0.44(+1.71%)
Apr 10, 2002	25.50	26.40	24.20	25.74	2,800	-0.55(-2.09%)
Apr 09, 2002	26.51	26.51	25.30	26.29	3,018	+0.44(+1.70%)
Apr 08, 2002	26.51	27.50	24.97	25.85	2,190	-1.65(-6.00%)
Apr 05, 2002	27.50	27.94	25.41	27.50	1,363	-0.66(-2.34%)
Apr 04, 2002	26.84	28.16	26.84	28.16	2,663	+1.10(+4.07%)
Apr 03, 2002	27.50	28.05	26.62	27.06	2,409	-0.44(-1.60%)
Apr 02, 2002	27.50	28.82	27.50	27.50	4,990	+0.11(+0.40%)
Apr 01, 2002	26.73	29.92	25.96	27.39	11,854	+0.66(+2.47%)
Mar 29, 2002	25.63	26.73	25.52	26.73	2,409	+0.00(+0.00%)
Mar 28, 2002	25.63	26.73	25.52	26.73	2,409	+1.65(+6.58%)
Mar 27, 2002	25.85	25.85	24.75	25.08	4,636	-1.21(-4.60%)
Mar 26, 2002	27.50	27.50	25.41	26.29	3,300	-0.55(-2.05%)
Mar 25, 2002	27.50	28.60	25.96	26.84	4,936	-0.65(-2.36%)
Mar 22, 2002	28.05	28.05	25.52	27.49	4,781	-0.56(-2.00%)
Mar 21, 2002	27.28	29.70	26.95	28.05	4,490	+0.33(+1.19%)
Mar 20, 2002	27.83	30.69	27.72	27.72	11,872	-3.52(-11.27%)
Mar 19, 2002	30.25	34.98	28.82	31.24	22,627	+0.88(+2.90%)
Mar 18, 2002	26.84	32.89	26.51	30.36	13,181	+3.41(+12.65%)
Mar 15, 2002	25.41	27.28	25.41	26.95	1,718	+0.77(+2.94%)
Mar 14, 2002	26.40	27.39	25.85	26.18	9,190	+0.44(+1.71%)
Mar 13, 2002	25.08	25.85	24.20	25.74	9,027	+1.54(+6.36%)
Mar 12, 2002	25.30	26.40	23.10	24.20	10,281	+0.00(+0.00%)
Mar 11, 2002	23.65	25.08	22.55	24.20	3,300	+0.22(+0.92%)
Mar 08, 2002	24.97	26.18	22.55	23.98	3,463	-0.77(-3.11%)
Mar 07, 2002	24.64	27.39	24.20	24.75	8,509	+0.33(+1.35%)
Mar 06, 2002	22.66	24.75	22.55	24.42	9,818	+1.10(+4.72%)
Mar 05, 2002	21.56	23.65	21.01	23.32	3,681	-0.66(-2.75%)
Mar 04, 2002	22.88	24.75	22.77	23.98	8,845	+1.87(+8.46%)
Mar 01, 2002	18.81	25.08	18.81	22.11	16,736	+2.31(+11.67%)
Feb 28, 2002	18.48	19.80	18.48	19.80	3,690	+0.55(+2.86%)
Feb 27, 2002	19.03	19.25	19.03	19.25	454	+0.00(+0.00%)
Feb 26, 2002	18.37	19.80	18.37	19.25	5,163	-0.22(-1.13%)
Feb 25, 2002	19.47	19.47	19.47	19.47	1,381	+0.77(+4.12%)
Feb 22, 2002	18.70	19.69	18.26	18.70	3,427	+0.00(+0.00%)
Feb 21, 2002	18.15	18.70	18.15	18.70	363	+0.55(+3.03%)
Feb 20, 2002	17.71	18.48	17.71	18.15	127	-1.10(-5.71%)
Feb 19, 2002	17.77	19.25	17.05	19.25	2,200	+1.10(+6.06%)
Feb 18, 2002	18.70	18.70	17.60	18.15	581	+0.00(+0.00%)
Feb 15, 2002	18.70	18.70	17.60	18.15	581	-0.55(-2.94%)
Feb 14, 2002	17.38	18.70	16.61	18.70	954	+0.55(+3.03%)
Feb 13, 2002	18.70	18.70	16.50	18.15	1,654	-0.44(-2.37%)
Feb 12, 2002	19.41	19.80	17.60	18.59	2,645	-0.11(-0.59%)
Feb 11, 2002	19.96	20.13	18.70	18.70	800	-1.65(-8.11%)
Feb 08, 2002	20.90	20.90	19.47	20.35	1,390	+0.55(+2.78%)
Feb 07, 2002	18.15	20.90	18.15	19.80	5,154	-0.55(-2.70%)
Feb 06, 2002	16.06	20.35	15.95	20.35	5,718	+0.22(+1.09%)
Feb 05, 2002	19.25	20.35	18.92	20.13	2,309	+1.43(+7.65%)
Feb 04, 2002	20.79	20.79	18.70	18.70	1,981	-1.65(-8.11%)
Feb 01, 2002	19.91	20.57	18.48	20.35	2,954	+0.45(+2.27%)
Jan 31, 2002	18.04	20.79	16.72	19.90	12,227	+1.75(+9.64%)
Jan 30, 2002	17.16	18.70	16.50	18.15	2,681	+1.54(+9.27%)
Jan 29, 2002	18.81	18.81	15.51	16.61	2,372	-3.08(-15.64%)
Jan 28, 2002	19.36	19.69	19.36	19.69	1,972	-0.11(-0.56%)
Jan 25, 2002	19.80	19.80	19.47	19.80	327	-0.44(-2.17%)
Jan 24, 2002	20.68	20.68	19.69	20.24	3,900	+0.22(+1.10%)
Jan 23, 2002	19.64	20.02	19.64	20.02	5,654	+0.00(+0.00%)
Jan 22, 2002	20.57	21.34	19.47	20.02	6,781	-0.22(-1.09%)
Jan 21, 2002	19.25	20.79	19.25	20.24	4,736	+0.00(+0.00%)
Jan 18, 2002	19.25	20.79	19.25	20.24	4,736	-0.11(-0.54%)
Jan 17, 2002	19.80	20.35	18.70	20.35	1,254	+0.88(+4.52%)
Jan 16, 2002	21.23	21.23	18.70	19.47	1,863	-1.43(-6.84%)
Jan 15, 2002	20.90	23.10	18.70	20.90	11,600	+1.10(+5.56%)
Jan 14, 2002	18.54	19.80	16.61	19.80	7,281	+1.10(+5.88%)
Jan 11, 2002	17.38	19.80	17.38	18.70	8,009	+2.20(+13.33%)

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.