Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	2.298	2.314	2.211	2.251	308,741	-0.08(-3.39%)
Jan 30, 2003	2.369	2.385	2.306	2.329	94,598	-0.04(-1.67%)
Jan 29, 2003	2.369	2.369	2.251	2.369	122,964	+0.01(+0.33%)
Jan 28, 2003	2.337	2.393	2.329	2.361	81,427	+0.06(+2.75%)
Jan 27, 2003	2.353	2.401	2.290	2.298	190,968	-0.13(-5.21%)
Jan 24, 2003	2.558	2.558	2.424	2.424	219,462	-0.18(-6.97%)
Jan 23, 2003	2.606	2.606	2.566	2.606	38,371	+0.07(+2.80%)
Jan 22, 2003	2.598	2.606	2.535	2.535	94,598	-0.11(-4.18%)
Jan 21, 2003	2.787	2.787	2.637	2.645	309,374	-0.13(-4.56%)
Jan 17, 2003	2.724	2.795	2.653	2.772	776,286	+0.04(+1.45%)
Jan 16, 2003	2.590	2.748	2.551	2.732	503,256	+0.11(+4.22%)
Jan 15, 2003	2.590	2.669	2.527	2.622	290,505	+0.06(+2.47%)
Jan 14, 2003	2.527	2.614	2.527	2.558	160,702	+0.03(+1.25%)
Jan 13, 2003	2.606	2.622	2.503	2.527	392,828	+0.05(+1.91%)
Jan 10, 2003	2.448	2.558	2.448	2.480	198,313	+0.09(+3.63%)
Jan 09, 2003	2.361	2.393	2.345	2.393	143,606	+0.04(+1.68%)
Jan 08, 2003	2.353	2.408	2.290	2.353	130,816	-0.10(-4.18%)
Jan 07, 2003	2.487	2.527	2.448	2.456	110,934	-0.02(-0.64%)
Jan 06, 2003	2.424	2.480	2.393	2.472	285,693	-0.08(-3.10%)
Jan 03, 2003	2.480	2.558	2.432	2.551	228,960	+0.12(+4.87%)
Jan 02, 2003	2.448	2.487	2.353	2.432	904,949	+0.17(+7.32%)
Dec 31, 2002	2.132	2.353	2.100	2.266	183,877	+0.12(+5.51%)
Dec 30, 2002	2.251	2.251	2.053	2.148	297,850	-0.10(-4.56%)
Dec 27, 2002	2.290	2.314	2.227	2.251	181,471	-0.08(-3.39%)
Dec 26, 2002	2.369	2.377	2.322	2.329	93,205	-0.06(-2.32%)
Dec 24, 2002	2.408	2.416	2.329	2.385	45,082	+0.01(+0.33%)
Dec 23, 2002	2.408	2.416	2.377	2.377	112,073	-0.06(-2.27%)
Dec 20, 2002	2.464	2.480	2.432	2.432	221,488	-0.08(-3.14%)
Dec 19, 2002	2.527	2.574	2.487	2.511	82,314	-0.07(-2.75%)
Dec 18, 2002	2.566	2.630	2.432	2.582	485,653	+0.09(+3.81%)
Dec 17, 2002	2.653	2.653	2.440	2.487	257,073	-0.24(-8.70%)
Dec 16, 2002	2.661	2.724	2.622	2.724	203,885	+0.06(+2.37%)
Dec 13, 2002	2.558	2.716	2.495	2.661	262,519	+0.06(+2.12%)
Dec 12, 2002	2.637	2.637	2.535	2.606	187,423	+0.02(+0.61%)
Dec 11, 2002	2.527	2.645	2.495	2.590	324,951	+0.22(+9.33%)
Dec 10, 2002	2.345	2.408	2.290	2.369	140,314	+0.06(+2.39%)
Dec 09, 2002	2.424	2.448	2.298	2.314	273,916	-0.09(-3.93%)
Dec 06, 2002	2.211	2.456	2.211	2.408	268,091	+0.08(+3.39%)
Dec 05, 2002	2.598	2.598	2.116	2.329	812,631	-0.19(-7.52%)
Dec 04, 2002	2.511	2.527	2.448	2.519	613,810	-0.11(-4.20%)
Dec 03, 2002	2.622	2.685	2.614	2.630	266,951	-0.17(-5.93%)
Dec 02, 2002	2.803	2.835	2.756	2.795	318,745	+0.11(+4.12%)
Nov 29, 2002	2.669	2.716	2.614	2.685	181,977	+0.21(+8.63%)
Nov 27, 2002	2.408	2.519	2.408	2.472	214,143	+0.14(+6.10%)
Nov 26, 2002	2.408	2.408	2.274	2.329	498,064	-0.17(-6.94%)
Nov 25, 2002	2.535	2.566	2.472	2.503	933,316	+0.15(+6.38%)
Nov 22, 2002	2.369	2.472	2.345	2.353	930,277	+0.12(+5.30%)
Nov 21, 2002	2.140	2.235	2.132	2.235	490,339	+0.17(+8.02%)
Nov 20, 2002	2.006	2.093	1.974	2.069	228,833	+0.06(+3.15%)
Nov 19, 2002	2.006	2.022	1.943	2.006	467,164	-0.02(-0.78%)
Nov 18, 2002	1.990	2.037	1.982	2.022	590,382	+0.17(+8.94%)
Nov 15, 2002	1.793	1.856	1.753	1.856	303,169	+0.14(+8.29%)
Nov 14, 2002	1.674	1.729	1.658	1.714	257,706	+0.17(+10.71%)
Nov 13, 2002	1.556	1.579	1.477	1.548	219,082	-0.07(-4.39%)
Nov 12, 2002	1.579	1.690	1.564	1.619	327,230	+0.00(+0.00%)
Nov 11, 2002	1.690	1.698	1.540	1.619	888,866	-0.16(-8.89%)
Nov 08, 2002	1.714	1.800	1.666	1.777	868,731	+0.17(+10.84%)
Nov 07, 2002	1.611	1.658	1.587	1.603	660,159	-0.06(-3.33%)
Nov 06, 2002	1.603	1.658	1.500	1.658	1,180,132	+0.28(+20.69%)
Nov 05, 2002	1.382	1.421	1.327	1.374	1,084,268	+0.07(+5.45%)
Nov 04, 2002	1.279	1.374	1.256	1.303	1,772,288	+0.20(+17.86%)
Nov 01, 2002	1.027	1.129	0.9081	1.106	4,832,477	+0.03(+2.94%)
Oct 31, 2002	1.106	1.106	1.042	1.074	724,238	+0.07(+7.09%)
Oct 30, 2002	0.9476	1.027	0.9081	1.003	386,623	+0.03(+3.25%)
Oct 29, 2002	0.9397	0.9871	0.9160	0.9713	642,177	+0.07(+7.89%)
Oct 28, 2002	0.9634	0.9634	0.8686	0.9002	808,325	-0.09(-8.80%)
Oct 25, 2002	1.011	1.050	0.9871	0.9871	1,442,651	-0.02(-1.57%)
Oct 24, 2002	1.019	1.027	0.9397	1.003	2,317,841	-0.04(-3.79%)
Oct 23, 2002	1.019	1.106	0.8844	1.042	2,365,963	-0.15(-12.58%)
Oct 22, 2002	1.303	1.303	1.098	1.192	1,637,926	-1.37(-53.54%)
Oct 17, 2002	2.582	2.606	2.495	2.566	35,838	+0.14(+5.86%)
Oct 16, 2002	2.408	2.527	2.408	2.424	32,799	-0.13(-5.25%)
Oct 15, 2002	2.503	2.558	2.487	2.558	41,030	+0.24(+10.20%)
Oct 14, 2002	2.172	2.322	2.172	2.322	55,593	-0.01(-0.34%)
Oct 11, 2002	2.172	2.401	2.172	2.329	55,593	+0.24(+11.32%)
Oct 10, 2002	1.895	2.132	1.856	2.093	205,278	+0.25(+13.73%)
Oct 09, 2002	1.777	1.895	1.714	1.840	82,694	-0.09(-4.90%)
Oct 08, 2002	2.022	2.022	1.871	1.935	80,921	-0.16(-7.55%)
Oct 07, 2002	2.172	2.172	2.037	2.093	386,370	-0.21(-8.93%)
Oct 04, 2002	2.369	2.408	2.251	2.298	46,602	-0.03(-1.36%)
Oct 03, 2002	2.306	2.566	2.274	2.329	51,414	+0.00(+0.00%)
Oct 02, 2002	2.329	2.527	2.290	2.329	160,576	+0.00(+0.00%)
Oct 01, 2002	2.408	2.408	2.251	2.329	145,379	-0.36(-13.24%)
Sep 30, 2002	2.566	2.685	2.487	2.685	36,091	-0.08(-2.86%)
Sep 27, 2002	2.645	2.803	2.606	2.764	81,681	+0.00(+0.00%)
Sep 26, 2002	2.606	2.795	2.606	2.764	56,353	-0.08(-2.78%)
Sep 25, 2002	2.764	2.866	2.543	2.843	73,069	+0.11(+4.05%)
Sep 24, 2002	2.558	2.827	2.551	2.732	98,397	-0.25(-8.47%)
Sep 23, 2002	3.001	3.040	2.827	2.985	67,624	-0.02(-0.53%)
Sep 20, 2002	3.159	3.222	3.001	3.001	379,911	-0.08(-2.56%)
Sep 19, 2002	3.024	3.143	3.001	3.080	47,868	-0.08(-2.50%)
Sep 18, 2002	2.977	3.159	2.977	3.159	63,571	-0.02(-0.74%)
Sep 17, 2002	3.159	3.222	3.119	3.182	77,501	-0.28(-7.99%)
Sep 16, 2002	3.435	3.474	3.356	3.459	137,274	+0.00(+0.00%)
Sep 13, 2002	3.632	3.711	3.459	3.459	280,374	-0.37(-9.69%)
Sep 12, 2002	3.917	3.948	3.830	3.830	54,327	-0.26(-6.37%)
Sep 11, 2002	4.027	4.106	3.988	4.090	15,829	+0.17(+4.44%)
Sep 10, 2002	3.909	3.972	3.830	3.917	41,157	+0.07(+1.85%)
Sep 09, 2002	3.869	3.988	3.672	3.846	99,916	-0.58(-13.04%)
Sep 06, 2002	4.280	4.509	4.280	4.422	27,227	+0.14(+3.32%)
Sep 05, 2002	4.501	4.580	4.225	4.280	187,169	-0.34(-7.35%)
Sep 04, 2002	4.422	4.643	4.422	4.619	82,187	+0.42(+9.96%)
Sep 03, 2002	4.406	4.406	4.067	4.201	39,637	-0.14(-3.27%)
Aug 30, 2002	4.343	4.406	4.288	4.343	53,820	+0.18(+4.36%)
Aug 29, 2002	4.154	4.264	4.122	4.161	43,183	-0.35(-7.71%)
Aug 28, 2002	4.383	4.509	4.351	4.509	721,832	-0.15(-3.22%)
Aug 27, 2002	4.738	4.738	4.462	4.659	63,951	-0.04(-0.84%)
Aug 26, 2002	4.667	4.738	4.564	4.698	82,694	+0.04(+0.85%)
Aug 23, 2002	4.185	4.896	4.106	4.659	167,920	+0.38(+8.86%)
Aug 22, 2002	4.067	4.288	3.996	4.280	72,309	+0.41(+10.61%)
Aug 21, 2002	3.672	3.869	3.530	3.869	97,637	+0.67(+20.99%)
Aug 20, 2002	3.159	3.238	3.040	3.198	111,694	-0.05(-1.46%)
Aug 16, 2002	3.080	3.277	2.930	3.245	62,432	-0.15(-4.42%)
Aug 15, 2002	3.546	3.546	3.332	3.396	57,493	-0.17(-4.87%)
Aug 14, 2002	3.482	3.593	3.467	3.569	15,196	+0.11(+3.20%)
Aug 13, 2002	3.459	3.546	3.356	3.459	525,164	-0.06(-1.57%)
Aug 12, 2002	3.593	3.593	3.474	3.514	24,314	-0.06(-1.55%)
Aug 07, 2002	3.672	3.672	3.419	3.569	55,467	-0.09(-2.38%)
Aug 06, 2002	3.396	3.775	3.396	3.656	74,462	+0.50(+15.75%)
Aug 05, 2002	3.553	3.553	3.159	3.159	125,750	-0.62(-16.49%)
Aug 02, 2002	3.553	3.877	3.474	3.782	884,181	-0.20(-4.96%)
Aug 01, 2002	3.964	4.027	3.909	3.980	87,126	-0.38(-8.70%)
Jul 31, 2002	4.264	4.383	4.138	4.359	90,798	-0.05(-1.08%)
Jul 30, 2002	4.304	4.501	4.225	4.406	41,410	-0.21(-4.62%)
Jul 29, 2002	4.477	4.691	4.462	4.619	48,502	+0.51(+12.50%)
Jul 26, 2002	4.343	4.462	4.075	4.106	146,266	-0.87(-17.46%)
Jul 25, 2002	4.383	5.125	4.383	4.975	76,108	+0.00(+0.00%)
Jul 24, 2002	4.146	4.975	3.830	4.975	492,238	-0.77(-13.46%)
Jul 23, 2002	5.962	5.978	5.725	5.749	851,508	-0.29(-4.84%)
Jul 22, 2002	6.396	6.396	5.962	6.041	624,194	-0.65(-9.68%)
Jul 19, 2002	6.767	6.767	6.633	6.688	33,305	-0.26(-3.75%)
Jul 17, 2002	6.854	6.949	6.831	6.949	11,017	+0.00(+0.00%)
Jul 12, 2002	6.870	6.957	6.791	6.949	254,667	-0.16(-2.22%)
Jul 11, 2002	6.831	7.131	6.791	7.107	74,336	+0.16(+2.27%)
Jul 10, 2002	7.107	7.107	6.862	6.949	21,401	-0.18(-2.55%)
Jul 09, 2002	7.162	7.162	7.131	7.131	506	-0.03(-0.44%)
Jul 08, 2002	7.138	7.186	7.107	7.162	19,122	+0.02(+0.22%)
Jul 05, 2002	7.036	7.170	7.036	7.146	63,318	+0.28(+4.02%)
Jul 04, 2002	7.012	7.012	6.870	6.870	12,916	+0.00(+0.00%)
Jul 03, 2002	7.012	7.012	6.870	6.870	12,916	-0.14(-2.03%)
Jul 02, 2002	7.107	7.146	6.988	7.012	22,288	-0.06(-0.78%)
Jul 01, 2002	7.107	7.123	6.910	7.067	36,091	-0.04(-0.56%)
Jun 28, 2002	6.878	7.107	6.878	7.107	12,410	+0.16(+2.27%)
Jun 27, 2002	6.870	6.949	6.799	6.949	12,790	+0.24(+3.65%)
Jun 26, 2002	6.554	6.712	6.554	6.704	23,934	+0.11(+1.68%)
Jun 25, 2002	6.594	6.767	6.554	6.594	24,314	-0.20(-2.91%)
Jun 21, 2002	6.712	6.744	6.712	6.791	15,449	+0.24(+3.61%)
Jun 20, 2002	6.633	6.641	6.475	6.554	37,991	-0.25(-3.71%)
Jun 19, 2002	6.712	6.807	6.673	6.807	34,571	-0.02(-0.35%)
Jun 18, 2002	6.720	6.831	6.720	6.831	19,628	-0.07(-1.03%)
Jun 17, 2002	6.712	6.957	6.712	6.902	64,078	+0.28(+4.30%)
Jun 14, 2002	6.538	6.649	6.380	6.617	68,637	-0.27(-3.90%)
Jun 12, 2002	6.870	6.910	6.759	6.886	106,881	-0.08(-1.13%)
Jun 11, 2002	7.107	7.107	6.965	6.965	31,785	+0.03(+0.46%)
Jun 10, 2002	6.933	6.949	6.910	6.933	11,523	+0.09(+1.27%)
Jun 07, 2002	6.799	6.870	6.712	6.846	98,143	-0.18(-2.58%)
Jun 06, 2002	7.067	7.083	6.973	7.028	8,611	-0.11(-1.55%)
Jun 05, 2002	7.107	7.138	7.044	7.138	12,916	-0.01(-0.11%)
May 31, 2002	7.273	7.304	7.146	7.146	44,829	-0.34(-4.54%)
May 28, 2002	7.462	7.494	7.423	7.486	21,021	+0.08(+1.07%)
May 27, 2002	7.454	7.462	7.375	7.407	30,392	+0.00(+0.00%)
May 24, 2002	7.454	7.462	7.375	7.407	30,392	+0.13(+1.85%)
May 23, 2002	7.281	7.328	7.265	7.273	7,471	-0.18(-2.44%)
May 22, 2002	7.431	7.454	7.407	7.454	23,301	-0.24(-3.18%)
May 21, 2002	7.660	7.770	7.612	7.699	25,327	-0.02(-0.20%)
May 20, 2002	7.596	7.715	7.581	7.715	16,716	+0.20(+2.63%)
May 17, 2002	7.581	7.604	7.518	7.518	6,458	+0.10(+1.38%)
May 16, 2002	7.344	7.423	7.312	7.415	296,331	-0.09(-1.16%)
May 15, 2002	7.486	7.502	7.423	7.502	10,510	+0.13(+1.71%)
May 14, 2002	7.439	7.486	7.304	7.375	11,017	+0.09(+1.19%)
May 13, 2002	7.265	7.336	7.233	7.289	19,502	+0.14(+1.99%)
May 10, 2002	7.344	7.344	7.146	7.146	8,991	-0.05(-0.66%)
May 09, 2002	7.217	7.225	7.194	7.194	17,096	-0.07(-0.98%)
May 08, 2002	7.344	7.344	7.249	7.265	14,689	+0.27(+3.84%)
May 07, 2002	7.146	7.146	6.988	6.996	24,567	-0.19(-2.64%)
May 06, 2002	7.146	7.328	7.146	7.186	36,978	-0.08(-1.09%)
May 03, 2002	7.312	7.407	7.225	7.265	24,440	-0.07(-0.97%)
May 02, 2002	7.289	7.344	7.233	7.336	52,554	+0.23(+3.22%)
May 01, 2002	7.067	7.115	7.067	7.107	7,218	+0.04(+0.56%)
Apr 30, 2002	7.052	7.067	7.028	7.067	48,248	+0.04(+0.56%)
Apr 29, 2002	6.996	7.186	6.996	7.028	16,082	+0.11(+1.60%)
Apr 26, 2002	7.186	7.186	6.791	6.917	48,248	-0.41(-5.60%)
Apr 25, 2002	7.107	7.328	7.107	7.328	26,973	+0.42(+6.06%)
Apr 24, 2002	6.783	6.949	6.712	6.910	34,825	+0.50(+7.76%)
Apr 23, 2002	6.475	6.515	6.396	6.412	43,309	-0.19(-2.87%)
Apr 22, 2002	6.594	6.625	6.475	6.602	49,895	-0.43(-6.17%)
Apr 19, 2002	6.870	7.067	6.752	7.036	21,908	-0.13(-1.87%)
Apr 18, 2002	7.186	7.202	7.146	7.170	6,458	-0.33(-4.42%)
Apr 17, 2002	7.502	7.502	7.423	7.502	24,820	+0.00(+0.00%)
Apr 16, 2002	7.344	7.502	7.320	7.502	81,427	+0.30(+4.17%)
Apr 15, 2002	7.225	7.265	7.146	7.202	39,890	+0.07(+1.00%)
Apr 12, 2002	6.933	7.146	6.910	7.131	21,275	+0.24(+3.55%)
Apr 11, 2002	7.202	7.202	6.831	6.886	15,196	-0.32(-4.39%)
Apr 10, 2002	6.988	7.225	6.988	7.202	39,764	+0.25(+3.64%)
Apr 09, 2002	7.020	7.107	6.870	6.949	16,589	-0.14(-2.00%)
Apr 08, 2002	6.791	7.099	6.791	7.091	9,117	+0.14(+2.05%)
Apr 05, 2002	6.988	7.060	6.949	6.949	11,650	-0.17(-2.33%)
Apr 04, 2002	7.012	7.131	7.012	7.115	21,654	+0.26(+3.80%)
Apr 03, 2002	6.673	6.949	6.641	6.854	53,820	+0.58(+9.18%)
Apr 02, 2002	6.065	6.278	6.065	6.278	24,820	+0.09(+1.40%)
Apr 01, 2002	6.223	6.238	6.191	6.191	18,868	+0.03(+0.51%)
Mar 29, 2002	6.317	6.317	6.120	6.159	113,213	+0.00(+0.00%)
Mar 28, 2002	6.317	6.317	6.120	6.159	103,082	+0.12(+1.96%)
Mar 27, 2002	5.891	6.120	5.891	6.041	13,676	+0.24(+4.22%)
Mar 26, 2002	5.875	5.946	5.725	5.796	77,122	-0.32(-5.29%)
Mar 25, 2002	6.238	6.238	6.017	6.120	24,820	+0.00(+0.00%)
Mar 22, 2002	6.080	6.167	6.025	6.120	32,165	-0.23(-3.61%)
Mar 21, 2002	6.317	6.444	6.159	6.349	86,113	-0.29(-4.40%)
Mar 20, 2002	6.554	6.712	6.554	6.641	22,161	-0.19(-2.77%)
Mar 19, 2002	6.791	6.831	6.673	6.831	26,087	+0.23(+3.47%)
Mar 18, 2002	6.791	6.791	6.594	6.602	27,733	-0.27(-3.91%)
Mar 15, 2002	6.752	6.870	6.752	6.870	5,192	+0.08(+1.16%)
Mar 14, 2002	6.681	6.831	6.673	6.791	8,864	+0.13(+1.90%)
Mar 13, 2002	6.617	6.791	6.617	6.665	51,161	+0.21(+3.30%)
Mar 12, 2002	6.317	6.515	6.309	6.452	34,951	-0.38(-5.55%)
Mar 11, 2002	6.712	6.870	6.633	6.831	8,104	-0.16(-2.26%)
Mar 08, 2002	6.752	6.988	6.688	6.988	19,628	+0.12(+1.72%)
Mar 07, 2002	6.878	6.886	6.752	6.870	24,061	+0.20(+2.96%)
Mar 06, 2002	6.412	6.673	6.412	6.673	33,052	+0.21(+3.30%)
Mar 05, 2002	6.396	6.491	6.301	6.459	56,986	-0.20(-2.97%)
Mar 04, 2002	6.515	6.712	6.515	6.657	17,982	+0.46(+7.39%)
Mar 01, 2002	6.080	6.199	5.970	6.199	27,606	+0.41(+7.09%)
Feb 28, 2002	5.686	5.804	5.583	5.788	29,126	-0.06(-0.95%)
Feb 27, 2002	5.607	5.843	5.607	5.843	23,807	+0.43(+8.03%)
Feb 26, 2002	5.528	5.528	5.370	5.409	23,047	+0.20(+3.79%)
Feb 25, 2002	5.133	5.235	5.125	5.212	63,698	-0.28(-5.04%)
Feb 22, 2002	5.212	5.488	5.212	5.488	49,388	-0.03(-0.57%)
Feb 21, 2002	5.764	5.843	5.370	5.520	63,698	-0.13(-2.24%)
Feb 20, 2002	5.741	5.741	5.607	5.646	56,480	-0.08(-1.38%)
Feb 19, 2002	5.796	5.804	5.686	5.725	71,043	-0.74(-11.48%)
Feb 18, 2002	6.317	6.467	6.317	6.467	16,969	+0.00(+0.00%)
Feb 15, 2002	6.317	6.467	6.317	6.467	16,969	+0.23(+3.67%)
Feb 14, 2002	6.120	6.317	6.001	6.238	40,397	-0.04(-0.63%)
Feb 13, 2002	6.436	6.436	6.238	6.278	54,833	-0.43(-6.47%)
Feb 12, 2002	6.515	6.712	6.459	6.712	10,637	+0.22(+3.41%)
Feb 11, 2002	6.515	6.554	6.436	6.491	42,676	+0.12(+1.86%)
Feb 08, 2002	6.491	6.491	6.365	6.373	21,908	-0.18(-2.77%)
Feb 07, 2002	6.317	6.633	6.317	6.554	28,493	+0.36(+5.73%)
Feb 06, 2002	6.199	6.199	6.080	6.199	15,956	-0.01(-0.13%)
Feb 05, 2002	6.278	6.278	6.167	6.207	24,694	-0.33(-5.07%)
Feb 04, 2002	6.633	6.633	6.538	6.538	21,908	+0.06(+0.98%)

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.