Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.934	2.934	2.934	2.934	1,363	+0.02(+0.71%)
Apr 29, 2003	2.913	2.913	2.913	2.913	0	+0.00(+0.00%)
Apr 28, 2003	2.913	2.913	2.913	2.913	0	+0.00(+0.00%)
Apr 25, 2003	2.913	2.913	2.913	2.913	0	+0.00(+0.00%)
Apr 24, 2003	2.913	2.913	2.913	2.913	1,704	-0.02(-0.60%)
Apr 23, 2003	2.922	2.931	2.910	2.931	12,952	+0.04(+1.22%)
Apr 21, 2003	2.896	2.896	2.896	2.896	0	+0.00(+0.00%)
Apr 17, 2003	2.896	2.896	2.896	2.896	1,363	+0.00(+0.00%)
Apr 16, 2003	2.896	2.896	2.896	2.896	0	+0.00(+0.00%)
Apr 15, 2003	2.896	2.896	2.896	2.896	0	+0.00(+0.00%)
Apr 14, 2003	2.896	2.896	2.896	2.896	0	+0.00(+0.00%)
Apr 11, 2003	2.896	2.896	2.896	2.896	0	+0.00(+0.00%)
Apr 10, 2003	2.896	2.896	2.896	2.896	1,022	+0.00(+0.00%)
Apr 09, 2003	2.896	2.896	2.896	2.896	1,704	-0.00(-0.10%)
Apr 08, 2003	2.898	2.898	2.898	2.898	0	+0.00(+0.00%)
Apr 07, 2003	2.898	2.898	2.898	2.898	1,704	-0.01(-0.20%)
Apr 04, 2003	2.904	2.904	2.904	2.904	340	-0.01(-0.20%)
Apr 03, 2003	2.910	2.910	2.910	2.910	0	+0.00(+0.00%)
Apr 02, 2003	2.910	2.910	2.910	2.910	8,521	+0.00(+0.00%)
Apr 01, 2003	2.910	2.910	2.910	2.910	681	+0.00(+0.10%)
Mar 31, 2003	2.907	2.907	2.907	2.907	0	+0.00(+0.00%)
Mar 28, 2003	2.907	2.907	2.907	2.907	0	+0.00(+0.00%)
Mar 27, 2003	2.904	2.907	2.904	2.907	311,553	+0.00(+0.10%)
Mar 26, 2003	2.904	2.904	2.904	2.904	172,820	+0.00(+0.00%)
Mar 25, 2003	2.904	2.904	2.904	2.904	11,930	+0.00(+0.00%)
Mar 24, 2003	2.904	2.904	2.904	2.904	0	+0.00(+0.00%)
Mar 21, 2003	2.898	2.904	2.896	2.904	21,133	+0.00(+0.00%)
Mar 20, 2003	2.890	2.904	2.890	2.904	10,226	+0.00(+0.00%)
Mar 19, 2003	2.875	2.904	2.875	2.904	22,838	+0.02(+0.61%)
Mar 18, 2003	2.881	2.904	2.881	2.887	333,028	+0.01(+0.41%)
Mar 17, 2003	2.881	2.881	2.875	2.875	12,612	+0.00(+0.00%)
Mar 14, 2003	2.875	2.875	2.875	2.875	1,704	-0.00(-0.10%)
Mar 13, 2003	2.878	2.878	2.878	2.878	0	+0.00(+0.00%)
Mar 12, 2003	2.878	2.878	2.878	2.878	340	+0.00(+0.10%)
Mar 11, 2003	2.875	2.875	2.875	2.875	3,408	-0.01(-0.51%)
Mar 07, 2003	2.890	2.890	2.890	2.890	681	+0.00(+0.00%)
Mar 06, 2003	2.846	2.890	2.846	2.890	22,838	+0.07(+2.50%)
Mar 05, 2003	2.846	2.878	2.819	2.819	29,314	-0.09(-2.93%)
Mar 04, 2003	2.875	2.904	2.875	2.904	5,453	+0.03(+1.02%)
Mar 03, 2003	2.854	2.875	2.854	2.875	2,045	-0.00(-0.10%)
Feb 28, 2003	2.878	2.878	2.878	2.878	681	+0.00(+0.10%)
Feb 27, 2003	2.875	2.875	2.875	2.875	681	+0.00(+0.00%)
Feb 26, 2003	2.875	2.875	2.875	2.875	681	-0.00(-0.10%)
Feb 25, 2003	2.878	2.878	2.878	2.878	340	-0.01(-0.30%)
Feb 24, 2003	2.875	2.887	2.875	2.887	3,749	+0.01(+0.31%)
Feb 21, 2003	2.878	2.878	2.878	2.878	34,086	-0.01(-0.51%)
Feb 20, 2003	2.875	2.893	2.875	2.893	5,113	+0.02(+0.61%)
Feb 19, 2003	2.878	2.878	2.875	2.875	5,453	-0.01(-0.51%)
Feb 18, 2003	2.890	2.890	2.890	2.890	0	+0.00(+0.00%)
Feb 14, 2003	2.881	2.890	2.881	2.890	1,022	+0.01(+0.41%)
Feb 13, 2003	2.878	2.878	2.878	2.878	340	+0.00(+0.10%)
Feb 12, 2003	2.875	2.875	2.875	2.875	4,431	+0.00(+0.00%)
Feb 11, 2003	2.875	2.875	2.875	2.875	3,408	+0.00(+0.00%)
Feb 10, 2003	2.875	2.875	2.875	2.875	0	+0.00(+0.00%)
Feb 07, 2003	2.875	2.875	2.875	2.875	0	+0.00(+0.00%)
Feb 06, 2003	2.875	2.875	2.875	2.875	3,067	+0.00(+0.00%)
Feb 05, 2003	2.875	2.875	2.875	2.875	5,113	-0.01(-0.51%)
Feb 03, 2003	2.890	2.890	2.890	2.890	681	-0.01(-0.51%)
Jan 31, 2003	2.904	2.904	2.904	2.904	681	+0.01(+0.30%)
Jan 30, 2003	2.896	2.896	2.896	2.896	681	-0.01(-0.30%)
Jan 28, 2003	2.881	2.904	2.875	2.904	7,158	+0.00(+0.00%)
Jan 23, 2003	2.904	2.904	2.904	2.904	0	+0.00(+0.00%)
Jan 22, 2003	2.904	2.904	2.904	2.904	9,203	+0.00(+0.00%)
Jan 21, 2003	2.919	2.919	2.904	2.904	5,794	-0.03(-1.00%)
Jan 17, 2003	2.934	2.934	2.934	2.934	0	+0.00(+0.00%)
Jan 16, 2003	2.934	2.934	2.934	2.934	0	+0.00(+0.00%)
Jan 15, 2003	2.934	2.934	2.934	2.934	0	+0.00(+0.00%)
Jan 14, 2003	2.904	2.934	2.904	2.934	3,067	+0.02(+0.71%)
Jan 13, 2003	2.913	2.913	2.913	2.913	681	-0.01(-0.20%)
Jan 10, 2003	2.919	2.919	2.919	2.919	1,704	-0.03(-1.09%)
Jan 09, 2003	2.948	2.951	2.948	2.951	1,022	+0.04(+1.41%)
Jan 08, 2003	2.910	2.910	2.910	2.910	0	+0.00(+0.00%)
Jan 07, 2003	2.910	2.910	2.910	2.910	0	+0.00(+0.00%)
Jan 02, 2003	2.910	2.910	2.910	2.910	0	+0.00(+0.00%)
Dec 31, 2002	2.910	2.910	2.910	2.910	0	+0.00(+0.00%)
Dec 30, 2002	2.934	2.954	2.910	2.910	6,817	-0.03(-1.10%)
Dec 27, 2002	2.942	2.942	2.942	2.942	340	+0.01(+0.30%)
Dec 26, 2002	2.934	2.934	2.934	2.934	9,203	+0.01(+0.20%)
Dec 24, 2002	2.904	2.928	2.904	2.928	2,045	+0.02(+0.81%)
Dec 23, 2002	2.875	2.904	2.875	2.904	3,067	+0.04(+1.23%)
Dec 20, 2002	2.887	2.887	2.869	2.869	11,248	-0.02(-0.71%)
Dec 19, 2002	2.890	2.890	2.875	2.890	7,839	+0.00(+0.10%)
Dec 18, 2002	2.884	2.896	2.884	2.887	3,749	+0.01(+0.20%)
Dec 17, 2002	2.881	2.881	2.881	2.881	0	+0.00(+0.00%)
Dec 16, 2002	2.890	2.890	2.881	2.881	4,772	-0.03(-1.11%)
Dec 13, 2002	2.896	2.913	2.896	2.913	17,725	+0.02(+0.61%)
Dec 12, 2002	2.875	2.896	2.875	2.896	3,749	+0.04(+1.33%)
Dec 11, 2002	2.857	2.857	2.857	2.857	10,226	-0.01(-0.41%)
Dec 10, 2002	2.875	2.875	2.869	2.869	8,180	-0.01(-0.20%)
Dec 09, 2002	2.904	2.904	2.875	2.875	4,090	-0.06(-2.00%)
Dec 06, 2002	2.934	2.934	2.934	2.934	0	+0.00(+0.00%)
Dec 05, 2002	2.934	2.934	2.934	2.934	3,067	-0.04(-1.28%)
Dec 04, 2002	2.972	2.972	2.972	2.972	0	+0.00(+0.00%)
Dec 03, 2002	2.972	2.972	2.972	2.972	0	+0.00(+0.00%)
Dec 02, 2002	2.972	2.972	2.972	2.972	0	+0.00(+0.00%)
Nov 29, 2002	2.963	2.972	2.963	2.972	1,022	+0.02(+0.80%)
Nov 27, 2002	2.878	2.948	2.875	2.948	16,702	+0.04(+1.52%)
Nov 26, 2002	2.901	2.904	2.901	2.904	19,770	+0.00(+0.00%)
Nov 25, 2002	2.916	2.916	2.904	2.904	681	-0.02(-0.70%)
Nov 22, 2002	2.919	2.925	2.919	2.925	2,726	+0.01(+0.30%)
Nov 21, 2002	2.881	2.916	2.875	2.916	11,589	+0.04(+1.33%)
Nov 20, 2002	2.878	2.878	2.878	2.878	1,022	+0.00(+0.10%)
Nov 19, 2002	2.875	2.875	2.875	2.875	7,839	+0.00(+0.00%)
Nov 18, 2002	2.875	2.875	2.875	2.875	0	+0.00(+0.00%)
Nov 15, 2002	2.872	2.875	2.872	2.875	5,453	-0.01(-0.51%)
Nov 14, 2002	2.910	2.910	2.890	2.890	3,749	-0.01(-0.30%)
Nov 13, 2002	2.898	2.898	2.898	2.898	0	+0.00(+0.00%)
Nov 12, 2002	2.872	2.898	2.869	2.898	7,499	+0.01(+0.20%)
Nov 11, 2002	2.893	2.893	2.893	2.893	0	+0.00(+0.00%)
Nov 08, 2002	2.893	2.893	2.893	2.893	0	+0.00(+0.00%)
Nov 07, 2002	2.890	2.893	2.887	2.893	7,499	-0.01(-0.40%)
Nov 06, 2002	2.904	2.904	2.904	2.904	1,022	+0.01(+0.51%)
Nov 05, 2002	2.878	2.893	2.878	2.890	16,361	+0.00(+0.00%)
Nov 04, 2002	2.893	2.893	2.890	2.890	12,952	+0.01(+0.41%)
Nov 01, 2002	2.878	2.878	2.878	2.878	3,408	-0.02(-0.61%)
Oct 31, 2002	2.875	2.896	2.875	2.896	25,905	+0.02(+0.82%)
Oct 30, 2002	2.869	2.872	2.869	2.872	8,862	+0.02(+0.82%)
Oct 29, 2002	2.849	2.849	2.849	2.849	340	+0.00(+0.00%)
Oct 28, 2002	2.875	2.875	2.849	2.849	4,431	-0.03(-0.92%)
Oct 25, 2002	2.887	2.887	2.875	2.875	681	-0.01(-0.51%)
Oct 24, 2002	2.890	2.890	2.890	2.890	340	+0.00(+0.00%)
Oct 23, 2002	2.852	2.890	2.846	2.890	2,386	+0.03(+1.03%)
Oct 22, 2002	2.857	2.860	2.857	2.860	24,542	+0.00(+0.00%)
Oct 21, 2002	2.843	2.881	2.843	2.860	27,610	+0.03(+0.93%)
Oct 18, 2002	2.843	2.843	2.834	2.834	1,704	-0.02(-0.72%)
Oct 17, 2002	2.846	2.866	2.778	2.854	13,157,503	+0.00(+0.10%)
Oct 16, 2002	2.846	2.890	2.846	2.852	28,973	+0.01(+0.21%)
Oct 15, 2002	2.846	2.846	2.846	2.846	340	+0.01(+0.52%)
Oct 14, 2002	2.831	2.831	2.831	2.831	0	+0.00(+0.00%)
Oct 11, 2002	2.816	2.831	2.802	2.831	12,952	+0.00(+0.00%)
Oct 10, 2002	2.875	2.875	2.831	2.831	3,749	-0.04(-1.53%)
Oct 09, 2002	2.875	2.928	2.875	2.875	10,907	+0.03(+1.03%)
Oct 08, 2002	2.846	2.846	2.846	2.846	14,998	+0.02(+0.83%)
Oct 07, 2002	2.822	2.822	2.822	2.822	1,022	-0.01(-0.31%)
Oct 04, 2002	2.831	2.831	2.831	2.831	681	+0.00(+0.00%)
Oct 03, 2002	2.843	2.846	2.831	2.831	7,499	-0.01(-0.52%)
Oct 02, 2002	2.875	2.878	2.846	2.846	36,472	-0.06(-2.02%)
Oct 01, 2002	2.843	3.007	2.834	2.904	122,371	+0.07(+2.38%)
Sep 30, 2002	2.831	2.837	2.831	2.837	9,203	+0.01(+0.21%)
Sep 27, 2002	2.831	2.831	2.831	2.831	340	+0.00(+0.00%)
Sep 26, 2002	2.831	2.831	2.831	2.831	7,499	+0.00(+0.00%)
Sep 25, 2002	2.787	2.831	2.787	2.831	35,791	+0.01(+0.52%)
Sep 24, 2002	2.819	2.819	2.816	2.816	4,090	+0.03(+1.05%)
Sep 23, 2002	2.787	2.787	2.787	2.787	4,090	-0.03(-1.04%)
Sep 20, 2002	2.816	2.816	2.816	2.816	7,499	+0.00(+0.00%)
Sep 19, 2002	2.860	2.860	2.816	2.816	12,952	-0.01(-0.52%)
Sep 18, 2002	2.890	2.890	2.831	2.831	43,971	-0.01(-0.52%)
Sep 17, 2002	2.875	2.875	2.846	2.846	11,589	+0.01(+0.52%)
Sep 16, 2002	2.840	2.840	2.822	2.831	20,452	-0.01(-0.52%)
Sep 13, 2002	2.875	2.875	2.846	2.846	11,248	-0.03(-1.02%)
Sep 12, 2002	2.878	2.898	2.875	2.875	23,860	+0.01(+0.41%)
Sep 11, 2002	2.890	2.890	2.863	2.863	12,271	-0.01(-0.41%)
Sep 10, 2002	2.875	2.878	2.875	2.875	33,064	-0.00(-0.10%)
Sep 09, 2002	2.857	2.878	2.857	2.878	13,634	+0.01(+0.51%)
Sep 06, 2002	2.875	2.875	2.863	2.863	13,634	-0.01(-0.41%)
Sep 05, 2002	2.875	2.875	2.875	2.875	1,704	+0.00(+0.00%)
Sep 04, 2002	2.963	2.963	2.875	2.875	8,521	-0.12(-3.92%)
Sep 03, 2002	2.992	2.992	2.992	2.992	0	+0.00(+0.00%)
Aug 30, 2002	2.992	2.992	2.948	2.992	15,339	+0.00(+0.00%)
Aug 29, 2002	2.972	2.992	2.972	2.992	4,090	+0.01(+0.49%)
Aug 28, 2002	2.963	2.978	2.963	2.978	170,433	+0.03(+0.99%)
Aug 27, 2002	2.948	2.948	2.948	2.948	1,363	-0.01(-0.49%)
Aug 26, 2002	2.963	2.963	2.963	2.963	0	+0.00(+0.00%)
Aug 23, 2002	2.963	2.963	2.963	2.963	0	+0.00(+0.00%)
Aug 22, 2002	2.978	2.978	2.963	2.963	6,476	-0.04(-1.46%)
Aug 21, 2002	2.934	3.007	2.934	3.007	16,020	+0.11(+3.64%)
Aug 20, 2002	2.901	2.904	2.901	2.901	11,248	+0.02(+0.71%)
Aug 16, 2002	2.884	2.884	2.881	2.881	1,022	+0.01(+0.20%)
Aug 15, 2002	2.919	2.919	2.875	2.875	3,408	-0.06(-2.00%)
Aug 14, 2002	2.934	2.934	2.934	2.934	0	+0.00(+0.00%)
Aug 13, 2002	2.934	2.934	2.934	2.934	2,045	-0.03(-0.99%)
Aug 12, 2002	3.007	3.007	2.963	2.963	6,817	+0.15(+5.21%)
Aug 07, 2002	2.816	2.816	2.816	2.816	0	+0.00(+0.00%)
Aug 06, 2002	2.875	2.878	2.816	2.816	28,292	-0.06(-2.04%)
Aug 05, 2002	2.875	2.875	2.875	2.875	0	+0.00(+0.00%)
Aug 02, 2002	2.875	2.875	2.875	2.875	0	+0.00(+0.00%)
Aug 01, 2002	2.878	2.878	2.875	2.875	1,022	+0.00(+0.00%)
Jul 31, 2002	2.875	2.875	2.875	2.875	681	+0.03(+1.03%)
Jul 30, 2002	2.846	2.846	2.846	2.846	681	+0.00(+0.00%)
Jul 29, 2002	2.831	2.875	2.831	2.846	13,293	+0.01(+0.21%)
Jul 26, 2002	2.866	2.869	2.840	2.840	4,772	+0.01(+0.31%)
Jul 25, 2002	2.831	2.831	2.831	2.831	681	+0.01(+0.52%)
Jul 24, 2002	2.731	2.816	2.728	2.816	16,020	+0.06(+2.13%)
Jul 23, 2002	2.787	2.790	2.758	2.758	16,020	-0.03(-1.05%)
Jul 22, 2002	2.787	2.787	2.787	2.787	4,431	+0.00(+0.00%)
Jul 19, 2002	2.854	2.854	2.787	2.787	25,905	-0.10(-3.55%)
Jul 17, 2002	2.919	2.948	2.860	2.890	17,384	-0.04(-1.50%)
Jul 12, 2002	2.934	2.934	2.934	2.934	8,521	-0.03(-0.99%)
Jul 11, 2002	2.963	2.963	2.963	2.963	0	+0.00(+0.00%)
Jul 10, 2002	2.963	2.963	2.963	2.963	0	+0.00(+0.00%)
Jul 09, 2002	2.992	2.992	2.963	2.963	20,452	-0.03(-0.98%)
Jul 08, 2002	2.992	2.992	2.992	2.992	0	+0.00(+0.00%)
Jul 05, 2002	2.992	2.992	2.992	2.992	340	+0.00(+0.00%)
Jul 04, 2002	2.992	2.992	2.992	2.992	0	+0.00(+0.00%)
Jul 03, 2002	2.992	2.992	2.992	2.992	0	+0.00(+0.00%)
Jul 02, 2002	2.992	2.992	2.992	2.992	0	+0.00(+0.00%)
Jul 01, 2002	2.992	2.992	2.992	2.992	340	-0.03(-0.97%)
Jun 28, 2002	3.022	3.022	3.022	3.022	8,521	+0.04(+1.48%)
Jun 27, 2002	3.007	3.007	2.978	2.978	3,408	-0.03(-0.98%)
Jun 26, 2002	3.007	3.007	2.978	3.007	12,271	+0.00(+0.00%)
Jun 25, 2002	3.007	3.007	3.007	3.007	0	+0.00(+0.00%)
Jun 21, 2002	3.007	3.007	3.007	3.007	3,408	-0.04(-1.44%)
Jun 20, 2002	3.051	3.051	3.051	3.051	3,408	+0.04(+1.17%)
Jun 19, 2002	3.016	3.016	3.016	3.016	0	+0.00(+0.00%)
Jun 18, 2002	2.995	3.016	2.995	3.016	2,386	+0.02(+0.78%)
Jun 17, 2002	2.992	2.992	2.992	2.992	1,704	+0.01(+0.49%)
Jun 14, 2002	2.963	2.978	2.951	2.978	18,066	+0.01(+0.30%)
Jun 12, 2002	2.934	2.969	2.934	2.969	23,519	+0.00(+0.00%)
Jun 11, 2002	2.978	2.978	2.969	2.969	3,408	-0.01(-0.30%)
Jun 10, 2002	2.910	2.978	2.910	2.978	3,749,547	+0.04(+1.50%)
Jun 07, 2002	2.948	2.948	2.934	2.934	3,067	-0.07(-2.25%)
Jun 06, 2002	3.001	3.001	3.001	3.001	0	+0.00(+0.00%)
Jun 05, 2002	2.963	3.001	2.963	3.001	24,542	-0.02(-0.58%)
May 31, 2002	2.992	3.019	2.992	3.019	19,088	-0.01(-0.29%)
May 28, 2002	3.028	3.028	3.028	3.028	340	-0.00(-0.10%)
May 27, 2002	3.030	3.030	3.030	3.030	0	+0.00(+0.00%)
May 24, 2002	3.030	3.030	3.030	3.030	0	+0.00(+0.00%)
May 23, 2002	3.039	3.039	3.030	3.030	1,022	-0.01(-0.19%)
May 22, 2002	2.992	3.036	2.992	3.036	5,794	+0.01(+0.49%)
May 21, 2002	2.992	3.022	2.992	3.022	1,840,687	+0.04(+1.48%)
May 20, 2002	2.984	2.984	2.963	2.978	4,431	-0.03(-0.98%)
May 17, 2002	3.051	3.051	3.007	3.007	7,499	-0.01(-0.49%)
May 16, 2002	3.022	3.022	2.978	3.022	21,133	-0.04(-1.15%)
May 15, 2002	3.010	3.057	3.007	3.057	10,566	+0.04(+1.16%)
May 14, 2002	3.022	3.022	3.022	3.022	10,907	+0.03(+0.98%)
May 13, 2002	2.992	2.992	2.992	2.992	1,022	+0.03(+0.99%)
May 10, 2002	2.963	2.963	2.963	2.963	2,045	-0.01(-0.49%)
May 09, 2002	2.978	2.978	2.978	2.978	3,067	-0.01(-0.49%)
May 08, 2002	2.963	3.007	2.963	2.992	18,066	+0.06(+2.00%)
May 07, 2002	2.854	2.934	2.854	2.934	6,476	+0.08(+2.77%)
May 06, 2002	2.854	2.854	2.854	2.854	1,022	+0.03(+1.04%)
May 03, 2002	2.934	2.934	2.816	2.825	11,589	-0.14(-4.65%)
May 02, 2002	2.904	2.963	2.904	2.963	1,193,037	+0.03(+1.00%)

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.