Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	2.740	2.740	2.708	2.724	382,621	-0.00(-0.13%)
Nov 27, 2002	2.799	2.799	2.697	2.727	2,056,865	-0.02(-0.79%)
Nov 26, 2002	2.838	2.844	2.730	2.749	1,257,710	-0.09(-3.28%)
Nov 25, 2002	2.894	2.916	2.842	2.842	1,342,491	-0.08(-2.72%)
Nov 22, 2002	2.835	2.925	2.835	2.922	1,099,943	+0.09(+3.13%)
Nov 21, 2002	2.831	2.862	2.788	2.833	886,884	+0.00(+0.10%)
Nov 20, 2002	2.849	2.856	2.820	2.830	719,534	-0.02(-0.63%)
Nov 19, 2002	2.839	2.867	2.809	2.849	1,088,885	+0.01(+0.32%)
Nov 18, 2002	2.849	2.849	2.803	2.839	703,315	-0.01(-0.25%)
Nov 15, 2002	2.825	2.849	2.794	2.847	1,321,111	+0.02(+0.77%)
Nov 14, 2002	2.735	2.826	2.735	2.825	970,928	+0.09(+3.44%)
Nov 13, 2002	2.763	2.776	2.704	2.731	979,038	+0.01(+0.30%)
Nov 12, 2002	2.673	2.758	2.669	2.723	1,391,885	+0.07(+2.69%)
Nov 11, 2002	2.678	2.679	2.546	2.651	3,970,708	-0.03(-1.05%)
Nov 08, 2002	2.849	2.877	2.673	2.679	2,484,457	-0.17(-5.88%)
Nov 07, 2002	2.800	2.847	2.754	2.847	1,501,732	+0.05(+1.71%)
Nov 06, 2002	2.794	2.826	2.731	2.799	1,666,871	+0.04(+1.48%)
Nov 05, 2002	2.745	2.758	2.631	2.758	4,494,877	+0.01(+0.43%)
Nov 04, 2002	2.885	2.934	2.532	2.746	10,556,362	-0.39(-12.50%)
Nov 01, 2002	3.127	3.144	3.052	3.139	724,694	+0.01(+0.38%)
Oct 31, 2002	3.160	3.183	3.104	3.127	870,665	-0.03(-0.95%)
Oct 30, 2002	3.120	3.205	3.120	3.157	684,884	+0.06(+1.87%)
Oct 29, 2002	3.034	3.115	3.015	3.099	752,709	+0.07(+2.21%)
Oct 28, 2002	3.124	3.124	3.011	3.032	828,643	-0.09(-2.92%)
Oct 25, 2002	3.083	3.148	3.079	3.123	563,241	+0.04(+1.23%)
Oct 24, 2002	3.114	3.120	3.072	3.085	718,796	-0.02(-0.70%)
Oct 23, 2002	3.131	3.197	3.082	3.107	1,438,331	-0.03(-0.95%)
Oct 22, 2002	3.201	3.209	3.101	3.137	790,308	-0.11(-3.34%)
Oct 21, 2002	3.202	3.255	3.163	3.245	1,268,031	+0.04(+1.36%)
Oct 18, 2002	3.207	3.224	3.154	3.202	1,258,447	+0.00(+0.14%)
Oct 17, 2002	3.165	3.201	3.154	3.198	1,253,287	+0.06(+1.81%)
Oct 16, 2002	3.089	3.189	3.089	3.141	1,318,900	-0.01(-0.32%)
Oct 15, 2002	3.165	3.252	3.135	3.151	5,355,221	-0.01(-0.17%)
Oct 14, 2002	3.079	3.160	3.077	3.156	719,534	+0.08(+2.65%)
Oct 11, 2002	3.070	3.097	3.047	3.075	2,352,493	+0.04(+1.43%)
Oct 10, 2002	2.998	3.047	2.993	3.031	1,792,937	+0.02(+0.69%)
Oct 09, 2002	3.010	3.029	2.971	3.010	1,644,754	-0.02(-0.60%)
Oct 08, 2002	2.998	3.064	2.994	3.028	1,063,082	+0.04(+1.30%)
Oct 07, 2002	2.984	3.009	2.979	2.990	1,286,462	+0.00(+0.06%)
Oct 04, 2002	3.007	3.018	2.971	2.988	1,350,601	-0.02(-0.78%)
Oct 03, 2002	3.038	3.085	3.002	3.011	1,186,936	-0.02(-0.51%)
Oct 02, 2002	3.022	3.097	3.016	3.027	1,882,879	-0.01(-0.39%)
Oct 01, 2002	2.999	3.052	2.984	3.038	1,281,301	+0.04(+1.36%)
Sep 30, 2002	2.964	3.016	2.962	2.998	2,012,631	+0.03(+1.13%)
Sep 27, 2002	2.980	3.025	2.939	2.964	1,456,761	-0.03(-0.94%)
Sep 26, 2002	2.912	2.999	2.912	2.992	1,294,571	+0.08(+2.76%)
Sep 25, 2002	2.874	2.913	2.871	2.912	1,127,958	+0.04(+1.32%)
Sep 24, 2002	2.871	2.894	2.849	2.874	1,185,462	+0.00(+0.09%)
Sep 23, 2002	2.881	2.885	2.839	2.871	827,169	-0.01(-0.35%)
Sep 20, 2002	2.858	2.881	2.835	2.881	9,067,900	+0.02(+0.82%)
Sep 19, 2002	2.871	2.894	2.848	2.858	760,081	-0.01(-0.35%)
Sep 18, 2002	2.867	2.885	2.793	2.868	682,672	-0.01(-0.28%)
Sep 17, 2002	2.915	2.920	2.872	2.876	575,037	-0.04(-1.24%)
Sep 16, 2002	2.903	2.919	2.849	2.912	459,292	-0.01(-0.34%)
Sep 13, 2002	2.867	2.928	2.837	2.922	872,877	+0.06(+2.12%)
Sep 12, 2002	2.967	2.967	2.861	2.861	582,409	-0.12(-4.15%)
Sep 11, 2002	3.029	3.029	2.983	2.985	482,884	+0.01(+0.18%)
Sep 10, 2002	2.931	3.005	2.931	2.980	988,622	+0.05(+1.67%)
Sep 09, 2002	2.868	2.957	2.850	2.931	1,053,498	+0.06(+2.21%)
Sep 06, 2002	2.815	2.880	2.798	2.868	676,774	+0.08(+2.69%)
Sep 05, 2002	2.803	2.830	2.782	2.792	961,344	-0.02(-0.83%)
Sep 04, 2002	2.754	2.840	2.737	2.816	763,030	+0.06(+2.27%)
Sep 03, 2002	2.830	2.830	2.743	2.754	751,972	-0.08(-2.72%)
Aug 30, 2002	2.844	2.862	2.826	2.830	1,101,418	-0.02(-0.73%)
Aug 29, 2002	2.821	2.852	2.811	2.851	973,140	+0.03(+0.90%)
Aug 28, 2002	2.872	2.872	2.798	2.826	866,242	-0.06(-2.07%)
Aug 27, 2002	2.921	2.944	2.886	2.886	767,453	-0.01(-0.44%)
Aug 26, 2002	2.894	2.910	2.861	2.898	507,212	+0.00(+0.16%)
Aug 23, 2002	2.903	2.907	2.880	2.894	737,964	-0.01(-0.31%)
Aug 22, 2002	2.894	2.930	2.881	2.903	566,190	+0.02(+0.56%)
Aug 21, 2002	2.810	2.886	2.810	2.886	1,774,506	+0.08(+2.84%)
Aug 20, 2002	2.833	2.847	2.798	2.807	483,621	+0.03(+1.07%)
Aug 16, 2002	2.774	2.813	2.763	2.777	609,687	-0.01(-0.23%)
Aug 15, 2002	2.777	2.820	2.765	2.783	770,402	+0.00(+0.06%)
Aug 14, 2002	2.682	2.782	2.639	2.782	538,176	+0.10(+3.71%)
Aug 13, 2002	2.754	2.794	2.681	2.682	221,168	-0.08(-2.82%)
Aug 12, 2002	2.767	2.791	2.726	2.760	1,769,346	-0.02(-0.62%)
Aug 07, 2002	2.767	2.801	2.703	2.777	921,534	+0.04(+1.62%)
Aug 06, 2002	2.631	2.781	2.631	2.733	2,163,763	+0.12(+4.71%)
Aug 05, 2002	2.612	2.690	2.583	2.610	1,595,360	+0.01(+0.31%)
Aug 02, 2002	2.608	2.748	2.593	2.602	1,646,229	-0.03(-0.96%)
Aug 01, 2002	2.535	2.668	2.535	2.627	1,315,951	+0.09(+3.64%)
Jul 31, 2002	2.552	2.604	2.532	2.535	640,650	-0.04(-1.48%)
Jul 30, 2002	2.608	2.608	2.527	2.573	1,349,126	-0.06(-2.20%)
Jul 29, 2002	2.508	2.643	2.508	2.631	894,257	+0.15(+5.86%)
Jul 26, 2002	2.550	2.564	2.485	2.485	1,083,724	-0.06(-2.31%)
Jul 25, 2002	2.469	2.586	2.460	2.544	2,122,478	+0.08(+3.04%)
Jul 24, 2002	2.470	2.506	2.401	2.469	1,889,514	-0.00(-0.07%)
Jul 23, 2002	2.430	2.506	2.430	2.471	1,571,032	+0.04(+1.71%)
Jul 22, 2002	2.405	2.515	2.404	2.429	1,714,054	+0.02(+0.94%)
Jul 19, 2002	2.584	2.587	2.390	2.406	2,511,734	-0.20(-7.70%)
Jul 17, 2002	2.666	2.703	2.597	2.607	1,575,455	-0.11(-3.90%)
Jul 12, 2002	2.841	2.871	2.704	2.713	1,206,104	-0.13(-4.49%)
Jul 11, 2002	2.808	2.876	2.805	2.840	1,654,338	+0.03(+1.19%)
Jul 10, 2002	2.819	2.836	2.803	2.807	1,425,061	-0.01(-0.23%)
Jul 09, 2002	2.896	2.896	2.813	2.813	1,303,418	-0.08(-2.81%)
Jul 08, 2002	2.890	2.895	2.890	2.895	1,153,761	-0.02(-0.56%)
Jul 05, 2002	2.845	2.944	2.845	2.911	723,957	+0.09(+3.14%)
Jul 04, 2002	2.831	2.867	2.804	2.822	1,635,170	+0.00(+0.00%)
Jul 03, 2002	2.831	2.867	2.804	2.822	1,624,112	+0.00(+0.10%)
Jul 02, 2002	2.838	2.896	2.812	2.820	1,835,696	-0.06(-1.92%)
Jul 01, 2002	2.865	2.946	2.856	2.875	1,417,688	+0.04(+1.47%)
Jun 28, 2002	2.876	2.968	2.821	2.833	5,472,440	-0.04(-1.48%)
Jun 27, 2002	2.925	2.985	2.849	2.876	11,058,414	-0.05(-1.70%)
Jun 26, 2002	2.889	2.934	2.829	2.925	1,221,586	+0.03(+0.87%)
Jun 25, 2002	2.959	3.003	2.881	2.900	1,416,951	-0.18(-5.70%)
Jun 21, 2002	3.111	3.130	3.002	3.075	1,386,725	-0.05(-1.62%)
Jun 20, 2002	3.085	3.183	3.084	3.126	1,457,499	+0.04(+1.38%)
Jun 19, 2002	3.061	3.102	3.061	3.084	1,275,403	+0.02(+0.53%)
Jun 18, 2002	3.079	3.094	3.057	3.067	516,059	-0.02(-0.56%)
Jun 17, 2002	2.984	3.085	2.984	3.085	737,227	+0.11(+3.68%)
Jun 14, 2002	2.989	2.995	2.924	2.975	662,030	-0.03(-1.14%)
Jun 12, 2002	3.007	3.029	2.971	3.009	780,724	+0.02(+0.54%)
Jun 11, 2002	3.007	3.028	2.993	2.993	810,213	-0.01(-0.39%)
Jun 10, 2002	3.034	3.034	2.975	3.005	1,118,374	-0.03(-0.95%)
Jun 07, 2002	2.975	3.047	2.975	3.034	1,068,242	+0.06(+2.13%)
Jun 06, 2002	3.066	3.066	2.969	2.971	1,332,170	-0.09(-3.01%)
Jun 05, 2002	3.079	3.084	3.043	3.063	2,255,179	-0.08(-2.59%)
May 31, 2002	3.129	3.164	3.102	3.144	903,841	+0.07(+2.42%)
May 28, 2002	3.130	3.130	3.056	3.070	614,847	-0.04(-1.19%)
May 27, 2002	3.133	3.159	3.102	3.107	603,052	+0.00(+0.00%)
May 24, 2002	3.133	3.159	3.102	3.107	592,731	-0.04(-1.26%)
May 23, 2002	3.118	3.155	3.061	3.147	718,796	+0.04(+1.37%)
May 22, 2002	3.111	3.151	3.102	3.104	1,360,922	-0.04(-1.41%)
May 21, 2002	3.111	3.156	3.110	3.149	1,380,090	+0.03(+1.07%)
May 20, 2002	3.120	3.138	3.099	3.115	653,920	-0.01(-0.40%)
May 17, 2002	3.088	3.130	3.052	3.128	1,043,177	+0.03(+1.11%)
May 16, 2002	3.099	3.111	3.089	3.094	879,512	-0.01(-0.17%)
May 15, 2002	3.142	3.142	3.078	3.099	1,011,476	-0.04(-1.38%)
May 14, 2002	3.111	3.160	3.107	3.142	1,130,907	+0.05(+1.52%)
May 13, 2002	2.981	3.097	2.930	3.095	1,369,768	+0.11(+3.82%)
May 10, 2002	3.138	3.159	2.959	2.981	2,729,216	-0.14(-4.60%)
May 09, 2002	3.088	3.165	3.047	3.125	1,204,629	+0.02(+0.61%)
May 08, 2002	3.170	3.301	3.075	3.106	3,966,284	-0.02(-0.52%)
May 07, 2002	2.894	3.188	2.894	3.123	5,340,477	+0.27(+9.31%)
May 06, 2002	2.849	2.984	2.817	2.857	4,112,255	+0.19(+6.94%)
May 03, 2002	2.677	2.708	2.631	2.671	518,271	+0.00(+0.07%)
May 02, 2002	2.659	2.680	2.622	2.669	915,636	+0.01(+0.37%)
May 01, 2002	2.586	2.660	2.579	2.660	4,202,197	+0.07(+2.83%)
Apr 30, 2002	2.596	2.644	2.537	2.586	1,232,644	-0.01(-0.49%)
Apr 29, 2002	2.636	2.645	2.568	2.599	505,738	-0.03(-1.00%)
Apr 26, 2002	2.654	2.690	2.624	2.625	404,000	-0.04(-1.53%)
Apr 25, 2002	2.601	2.671	2.601	2.666	652,446	+0.06(+2.15%)
Apr 24, 2002	2.708	2.726	2.598	2.610	848,549	-0.10(-3.61%)
Apr 23, 2002	2.662	2.731	2.653	2.707	443,811	+0.05(+1.70%)
Apr 22, 2002	2.717	2.723	2.650	2.662	467,402	-0.05(-2.00%)
Apr 19, 2002	2.713	2.739	2.708	2.716	201,263	+0.02(+0.70%)
Apr 18, 2002	2.763	2.772	2.690	2.697	575,037	-0.08(-2.83%)
Apr 17, 2002	2.790	2.839	2.772	2.776	607,475	-0.02(-0.74%)
Apr 16, 2002	2.812	2.830	2.740	2.797	649,497	-0.01(-0.35%)
Apr 15, 2002	2.838	2.849	2.776	2.807	958,395	-0.03(-1.08%)
Apr 12, 2002	2.758	2.841	2.758	2.838	900,154	+0.08(+2.89%)
Apr 11, 2002	2.758	2.770	2.739	2.758	66,571,652	+0.00(+0.00%)
Apr 10, 2002	2.753	2.772	2.749	2.758	962,082	+0.01(+0.23%)
Apr 09, 2002	2.764	2.781	2.737	2.752	589,782	-0.01(-0.42%)
Apr 08, 2002	2.690	2.764	2.677	2.764	770,402	+0.08(+2.90%)
Apr 05, 2002	2.644	2.686	2.643	2.686	327,329	+0.04(+1.61%)
Apr 04, 2002	2.654	2.666	2.625	2.643	656,869	-0.00(-0.14%)
Apr 03, 2002	2.650	2.668	2.624	2.647	356,818	-0.00(-0.10%)
Apr 02, 2002	2.690	2.708	2.641	2.650	684,147	-0.04(-1.31%)
Apr 01, 2002	2.664	2.695	2.591	2.685	521,957	+0.02(+0.78%)
Mar 29, 2002	2.660	2.708	2.660	2.664	906,052	+0.00(+0.00%)
Mar 28, 2002	2.660	2.708	2.660	2.664	906,052	+0.00(+0.17%)
Mar 27, 2002	2.609	2.686	2.609	2.660	935,541	+0.07(+2.69%)
Mar 26, 2002	2.530	2.598	2.529	2.590	1,450,126	+0.06(+2.36%)
Mar 25, 2002	2.629	2.629	2.521	2.530	1,224,535	-0.10(-3.75%)
Mar 22, 2002	2.654	2.678	2.625	2.629	639,176	-0.02(-0.58%)
Mar 21, 2002	2.636	2.652	2.613	2.644	926,695	-0.00(-0.03%)
Mar 20, 2002	2.713	2.713	2.643	2.645	830,118	-0.09(-3.47%)
Mar 19, 2002	2.713	2.767	2.713	2.740	629,592	+0.03(+1.00%)
Mar 18, 2002	2.715	2.731	2.683	2.713	824,220	-0.00(-0.03%)
Mar 15, 2002	2.622	2.735	2.613	2.714	143,611,936	+0.08(+2.99%)
Mar 14, 2002	2.574	2.645	2.574	2.635	221,168	+0.06(+2.43%)
Mar 13, 2002	2.664	2.668	2.537	2.573	2,045,806	-0.10(-3.75%)
Mar 12, 2002	2.668	2.681	2.650	2.673	1,071,929	+0.01(+0.20%)
Mar 11, 2002	2.772	2.772	2.659	2.668	1,198,732	-0.11(-3.97%)
Mar 08, 2002	2.785	2.799	2.753	2.778	852,235	+0.01(+0.39%)
Mar 07, 2002	2.803	2.808	2.754	2.767	1,068,242	-0.04(-1.54%)
Mar 06, 2002	2.783	2.849	2.770	2.811	1,231,170	+0.03(+0.97%)
Mar 05, 2002	2.812	2.820	2.749	2.783	698,154	-0.02(-0.58%)
Mar 04, 2002	2.821	2.830	2.776	2.800	757,870	-0.03(-0.90%)
Mar 01, 2002	2.795	2.843	2.794	2.825	753,446	+0.03(+1.10%)
Feb 28, 2002	2.808	2.821	2.782	2.794	795,468	-0.02(-0.64%)
Feb 27, 2002	2.821	2.834	2.796	2.812	777,775	+0.01(+0.26%)
Feb 26, 2002	2.812	2.835	2.794	2.805	712,899	-0.01(-0.26%)
Feb 25, 2002	2.817	2.835	2.802	2.812	834,541	-0.01(-0.48%)
Feb 22, 2002	2.806	2.836	2.742	2.826	1,237,068	+0.02(+0.74%)
Feb 21, 2002	2.839	2.876	2.789	2.805	1,108,790	-0.05(-1.62%)
Feb 20, 2002	2.735	2.857	2.735	2.851	1,108,790	+0.11(+3.89%)
Feb 19, 2002	2.772	2.776	2.738	2.745	898,680	-0.05(-1.72%)
Feb 18, 2002	2.804	2.823	2.776	2.792	720,271	+0.00(+0.00%)
Feb 15, 2002	2.804	2.823	2.776	2.792	720,271	-0.01(-0.39%)
Feb 14, 2002	2.785	2.812	2.773	2.803	1,360,185	+0.03(+1.14%)
Feb 13, 2002	2.705	2.776	2.705	2.772	1,017,374	+0.07(+2.47%)
Feb 12, 2002	2.704	2.747	2.686	2.705	1,493,623	+0.00(+0.03%)
Feb 11, 2002	2.604	2.711	2.604	2.704	1,217,900	+0.12(+4.73%)
Feb 08, 2002	2.546	2.582	2.500	2.582	1,040,965	+0.04(+1.42%)
Feb 07, 2002	2.599	2.604	2.546	2.546	827,169	-0.05(-2.05%)
Feb 06, 2002	2.648	2.650	2.578	2.599	1,386,725	-0.06(-2.11%)
Feb 05, 2002	2.672	2.679	2.650	2.655	1,882,142	-0.00(-0.17%)
Feb 04, 2002	2.658	2.681	2.652	2.660	737,964	+0.00(+0.07%)
Feb 01, 2002	2.661	2.673	2.642	2.658	1,046,863	-0.00(-0.14%)
Jan 31, 2002	2.648	2.699	2.632	2.661	1,027,695	+0.01(+0.55%)
Jan 30, 2002	2.645	2.663	2.631	2.647	1,744,280	+0.00(+0.00%)
Jan 29, 2002	2.656	2.663	2.604	2.647	89,573,152	-0.03(-1.18%)
Jan 28, 2002	2.690	2.695	2.605	2.679	1,684,565	+0.01(+0.24%)
Jan 25, 2002	2.677	2.712	2.660	2.672	2,112,894	-0.01(-0.34%)
Jan 24, 2002	2.652	2.703	2.647	2.681	2,239,697	+0.03(+1.09%)
Jan 23, 2002	2.559	2.652	2.555	2.652	2,609,048	+0.09(+3.46%)
Jan 22, 2002	2.495	2.609	2.495	2.564	3,059,494	+0.07(+2.79%)
Jan 21, 2002	2.523	2.531	2.469	2.494	1,046,863	+0.00(+0.00%)
Jan 18, 2002	2.523	2.531	2.469	2.494	1,032,118	-0.03(-1.15%)
Jan 17, 2002	2.451	2.523	2.442	2.523	675,300	+0.06(+2.31%)
Jan 16, 2002	2.474	2.496	2.448	2.466	687,833	-0.01(-0.33%)
Jan 15, 2002	2.387	2.478	2.386	2.474	967,979	+0.08(+3.24%)
Jan 14, 2002	2.378	2.457	2.369	2.396	1,094,045	-0.00(-0.04%)
Jan 11, 2002	2.383	2.441	2.355	2.397	768,928	+0.00(+0.11%)
Jan 10, 2002	2.352	2.395	2.340	2.395	634,015	-0.01(-0.56%)

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.