Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	2.280	2.280	2.210	2.210	5,800	-0.08(-3.49%)
Oct 30, 2002	2.250	2.350	2.240	2.290	39,500	+0.09(+4.09%)
Oct 29, 2002	2.280	2.280	2.180	2.200	4,600	-0.03(-1.35%)
Oct 28, 2002	2.230	2.230	2.230	2.230	1,300	+0.01(+0.45%)
Oct 25, 2002	2.250	2.250	2.220	2.220	700	+0.00(+0.00%)
Oct 24, 2002	2.260	2.260	2.180	2.220	5,100	-0.04(-1.77%)
Oct 23, 2002	2.300	2.300	2.260	2.260	4,500	-0.09(-3.83%)
Oct 22, 2002	2.200	2.350	2.200	2.350	6,700	+0.07(+3.07%)
Oct 21, 2002	2.250	2.280	2.250	2.280	5,000	+0.03(+1.33%)
Oct 18, 2002	2.300	2.300	2.220	2.250	5,300	+0.03(+1.35%)
Oct 17, 2002	2.250	2.260	2.220	2.220	4,100	+0.02(+0.91%)
Oct 16, 2002	2.200	2.200	2.200	2.200	100	+0.00(+0.00%)
Oct 15, 2002	2.030	2.250	2.030	2.200	11,200	+0.15(+7.32%)
Oct 14, 2002	2.050	2.050	2.050	2.050	6,400	-0.03(-1.44%)
Oct 11, 2002	2.120	2.120	2.080	2.080	9,600	-0.04(-1.89%)
Oct 10, 2002	2.160	2.160	2.120	2.120	6,600	-0.08(-3.64%)
Oct 09, 2002	2.200	2.200	2.200	2.200	2,500	+0.00(+0.00%)
Oct 08, 2002	2.250	2.250	2.200	2.200	3,700	-0.05(-2.22%)
Oct 07, 2002	2.260	2.290	2.210	2.250	5,100	-0.05(-2.17%)
Oct 04, 2002	2.250	2.300	2.160	2.300	14,900	+0.10(+4.55%)
Oct 03, 2002	2.300	2.300	2.200	2.200	24,500	-0.15(-6.38%)
Oct 02, 2002	2.260	2.350	2.260	2.350	7,500	+0.05(+2.17%)
Oct 01, 2002	2.280	2.320	2.280	2.300	13,100	+0.00(+0.00%)
Sep 30, 2002	2.440	2.440	2.300	2.300	1,500	-0.06(-2.54%)
Sep 27, 2002	2.400	2.400	2.360	2.360	1,300	-0.11(-4.45%)
Sep 26, 2002	2.350	2.470	2.350	2.470	7,000	+0.12(+5.11%)
Sep 25, 2002	2.400	2.400	2.350	2.350	450,000	+0.00(+0.00%)
Sep 24, 2002	2.270	2.380	2.270	2.350	5,200	+0.10(+4.44%)
Sep 23, 2002	2.410	2.410	2.250	2.250	16,700	-0.19(-7.79%)
Sep 20, 2002	2.440	2.440	2.440	2.440	600	-0.03(-1.21%)
Sep 19, 2002	2.420	2.480	2.420	2.470	500	-0.01(-0.40%)
Sep 18, 2002	2.430	2.480	2.410	2.480	14,800	+0.05(+2.06%)
Sep 17, 2002	2.510	2.550	2.430	2.430	3,100	-0.16(-6.18%)
Sep 16, 2002	2.600	2.600	2.530	2.590	4,600	-0.02(-0.77%)
Sep 13, 2002	2.650	2.700	2.600	2.610	10,600	-0.19(-6.79%)
Sep 12, 2002	2.750	2.800	2.750	2.800	2,200	+0.00(+0.00%)
Sep 11, 2002	2.650	2.800	2.650	2.800	5,400	+0.19(+7.28%)
Sep 10, 2002	2.560	2.690	2.560	2.610	60,000	+0.03(+1.16%)
Sep 09, 2002	2.580	2.580	2.580	2.580	600	-0.02(-0.77%)
Sep 06, 2002	2.600	2.600	2.550	2.600	5,500	+0.05(+1.96%)
Sep 05, 2002	2.550	2.550	2.530	2.550	5,700	-0.06(-2.30%)
Sep 04, 2002	2.540	2.610	2.540	2.610	4,800	+0.01(+0.38%)
Sep 03, 2002	2.600	2.600	2.600	2.600	0	+0.00(+0.00%)
Aug 30, 2002	2.500	2.600	2.500	2.600	600	+0.10(+4.00%)
Aug 29, 2002	2.600	2.600	2.500	2.500	8,400	-0.10(-3.85%)
Aug 28, 2002	2.650	2.650	2.600	2.600	1,400	-0.08(-2.99%)
Aug 27, 2002	2.680	2.680	2.680	2.680	500	+0.00(+0.00%)
Aug 26, 2002	2.750	2.750	2.680	2.680	13,500	-0.08(-2.90%)
Aug 23, 2002	2.760	2.760	2.760	2.760	200	-0.04(-1.43%)
Aug 22, 2002	2.740	2.800	2.740	2.800	5,500	+0.12(+4.48%)
Aug 21, 2002	2.610	2.680	2.600	2.680	1,400	+0.08(+3.08%)
Aug 20, 2002	2.700	2.700	2.600	2.600	5,500	-0.19(-6.81%)
Aug 16, 2002	2.650	2.790	2.600	2.790	7,500	+0.14(+5.28%)
Aug 15, 2002	2.650	2.650	2.650	2.650	1,200	+0.00(+0.00%)
Aug 14, 2002	2.600	2.650	2.600	2.650	4,800	+0.05(+1.92%)
Aug 13, 2002	2.610	2.650	2.540	2.600	5,500	-0.08(-2.99%)
Aug 12, 2002	2.600	2.690	2.600	2.680	3,100	+0.01(+0.37%)
Aug 07, 2002	2.670	2.700	2.670	2.670	3,200	-0.03(-1.11%)
Aug 06, 2002	2.800	2.800	2.700	2.700	6,100	+0.02(+0.75%)
Aug 05, 2002	2.750	2.900	2.680	2.680	21,300	-0.13(-4.63%)
Aug 02, 2002	2.810	2.810	2.810	2.810	4,100	-0.04(-1.40%)
Aug 01, 2002	2.860	2.860	2.850	2.850	900	-0.06(-2.06%)
Jul 31, 2002	2.950	2.950	2.910	2.910	6,000	-0.07(-2.35%)
Jul 30, 2002	2.860	2.980	2.860	2.980	10,200	+0.03(+1.02%)
Jul 29, 2002	2.810	2.950	2.810	2.950	7,300	+0.14(+4.98%)
Jul 26, 2002	2.850	2.850	2.800	2.810	3,500	-0.04(-1.40%)
Jul 25, 2002	2.890	2.900	2.810	2.850	4,300	+0.00(+0.00%)
Jul 24, 2002	2.860	2.860	2.850	2.850	4,800	-0.05(-1.72%)
Jul 23, 2002	2.900	2.900	2.850	2.900	55,800	+0.00(+0.00%)
Jul 22, 2002	2.900	2.900	2.850	2.900	12,200	+0.00(+0.00%)
Jul 19, 2002	2.950	2.960	2.900	2.900	13,500	-0.09(-3.01%)
Jul 17, 2002	2.950	2.990	2.950	2.990	14,100	+0.02(+0.67%)
Jul 12, 2002	2.890	2.970	2.810	2.970	3,100	+0.08(+2.77%)
Jul 11, 2002	2.890	2.900	2.890	2.890	5,000	+0.01(+0.35%)
Jul 10, 2002	2.960	2.960	2.850	2.880	38,700	-0.12(-4.00%)
Jul 09, 2002	2.950	3.000	2.950	3.000	3,000	+0.05(+1.69%)
Jul 08, 2002	2.950	2.950	2.950	2.950	3,100	-0.05(-1.67%)
Jul 05, 2002	2.900	3.000	2.900	3.000	3,400	+0.10(+3.45%)
Jul 04, 2002	2.900	2.900	2.750	2.900	26,300	+0.00(+0.00%)
Jul 03, 2002	2.900	2.900	2.750	2.900	26,300	-0.10(-3.33%)
Jul 02, 2002	3.150	3.150	3.000	3.000	10,700	-0.16(-5.06%)
Jul 01, 2002	3.300	3.300	3.150	3.160	8,300	-0.09(-2.77%)
Jun 28, 2002	3.200	3.250	3.200	3.250	3,500	+0.10(+3.17%)
Jun 27, 2002	3.100	3.150	3.100	3.150	12,100	+0.04(+1.29%)
Jun 26, 2002	3.140	3.200	3.050	3.110	2,000	+0.01(+0.32%)
Jun 25, 2002	3.250	3.250	3.000	3.100	12,800	-0.30(-8.82%)
Jun 21, 2002	3.300	3.580	3.300	3.400	32,400	+0.12(+3.66%)
Jun 20, 2002	3.190	3.300	3.180	3.280	20,800	+0.15(+4.79%)
Jun 19, 2002	3.100	3.200	3.100	3.130	11,900	+0.00(+0.00%)
Jun 18, 2002	3.100	3.130	3.100	3.130	1,500	+0.03(+0.97%)
Jun 17, 2002	3.130	3.200	3.100	3.100	12,800	-0.08(-2.52%)
Jun 14, 2002	3.180	3.180	3.180	3.180	0	-0.04(-1.24%)
Jun 12, 2002	3.330	3.330	3.220	3.220	9,000	-0.11(-3.30%)
Jun 11, 2002	3.300	3.350	3.300	3.330	2,900	-0.10(-2.92%)
Jun 10, 2002	3.350	3.430	3.300	3.430	2,700	+0.13(+3.94%)
Jun 07, 2002	3.380	3.400	3.000	3.300	102,300	-0.10(-2.94%)
Jun 06, 2002	3.350	3.400	3.350	3.400	23,500	+0.02(+0.59%)
Jun 05, 2002	3.400	3.400	3.380	3.380	4,600	-0.01(-0.29%)
May 31, 2002	3.350	3.390	3.350	3.390	4,600	+0.04(+1.19%)
May 28, 2002	3.300	3.350	3.300	3.350	17,000	+0.02(+0.60%)
May 27, 2002	3.350	3.350	3.330	3.330	12,400	+0.00(+0.00%)
May 24, 2002	3.350	3.350	3.330	3.330	12,400	-0.12(-3.48%)
May 23, 2002	3.400	3.450	3.400	3.450	1,200	-0.05(-1.43%)
May 22, 2002	3.500	3.500	3.500	3.500	3,000	+0.00(+0.00%)
May 21, 2002	3.600	3.610	3.500	3.500	93,800	-0.10(-2.78%)
May 20, 2002	3.560	3.610	3.560	3.600	12,100	+0.05(+1.41%)
May 17, 2002	3.650	3.650	3.550	3.550	8,500	-0.15(-4.05%)
May 16, 2002	3.650	3.700	3.600	3.700	2,800	+0.05(+1.37%)
May 15, 2002	3.650	3.650	3.650	3.650	300	+0.00(+0.00%)
May 14, 2002	3.600	3.740	3.600	3.650	5,600	+0.05(+1.39%)
May 13, 2002	3.600	3.600	3.600	3.600	9,300	+0.00(+0.00%)
May 10, 2002	3.650	3.650	3.600	3.600	6,900	-0.10(-2.70%)
May 09, 2002	3.760	3.760	3.700	3.700	4,100	-0.10(-2.63%)
May 08, 2002	3.750	3.800	3.750	3.800	8,200	+0.15(+4.11%)
May 07, 2002	3.750	3.750	3.550	3.650	11,000	-0.05(-1.35%)
May 06, 2002	3.600	3.740	3.600	3.700	13,700	+0.10(+2.78%)
May 03, 2002	3.550	3.650	3.550	3.600	7,400	+0.05(+1.41%)
May 02, 2002	3.600	3.750	3.550	3.550	38,100	+0.00(+0.00%)
May 01, 2002	3.250	3.550	3.250	3.550	29,200	+0.31(+9.57%)
Apr 30, 2002	3.200	3.250	3.160	3.240	10,800	-0.04(-1.22%)
Apr 29, 2002	3.300	3.300	3.160	3.280	5,200	-0.07(-2.09%)
Apr 26, 2002	3.500	3.500	3.300	3.350	8,700	-0.16(-4.56%)
Apr 25, 2002	3.550	3.550	3.450	3.510	46,800	+0.05(+1.45%)
Apr 24, 2002	3.350	3.600	3.350	3.460	28,700	+0.07(+2.06%)
Apr 23, 2002	3.350	3.400	3.350	3.390	3,500	-0.01(-0.29%)
Apr 22, 2002	3.400	3.450	3.310	3.400	12,500	+0.00(+0.00%)
Apr 19, 2002	3.400	3.450	3.400	3.400	6,000	-0.10(-2.86%)
Apr 18, 2002	3.510	3.550	3.450	3.500	9,000	+0.00(+0.00%)
Apr 17, 2002	3.560	3.560	3.500	3.500	10,000	-0.10(-2.78%)
Apr 16, 2002	3.610	3.700	3.600	3.600	5,300	-0.05(-1.37%)
Apr 15, 2002	3.700	3.780	3.650	3.650	7,700	-0.01(-0.27%)
Apr 12, 2002	3.550	3.660	3.550	3.660	2,100	+0.16(+4.57%)
Apr 11, 2002	3.500	3.500	3.500	3.500	5,100	+0.00(+0.00%)
Apr 10, 2002	3.400	3.500	3.400	3.500	20,700	+0.10(+2.94%)
Apr 09, 2002	3.450	3.450	3.400	3.400	20,000	-0.10(-2.86%)
Apr 08, 2002	3.600	3.600	3.490	3.500	5,500	-0.10(-2.78%)
Apr 05, 2002	3.600	3.600	3.600	3.600	700	-0.05(-1.37%)
Apr 04, 2002	3.600	3.650	3.550	3.650	2,200	+0.05(+1.39%)
Apr 03, 2002	3.650	3.650	3.600	3.600	200	-0.05(-1.37%)
Apr 02, 2002	3.700	3.700	3.560	3.650	6,800	-0.10(-2.67%)
Apr 01, 2002	3.700	3.750	3.600	3.750	5,200	+0.00(+0.00%)
Mar 29, 2002	3.750	3.800	3.660	3.750	10,700	+0.00(+0.00%)
Mar 28, 2002	3.750	3.800	3.660	3.750	10,700	+0.00(+0.00%)
Mar 27, 2002	3.950	3.950	3.100	3.750	151,900	-0.15(-3.85%)
Mar 26, 2002	3.800	3.900	3.800	3.900	10,500	+0.03(+0.78%)
Mar 25, 2002	3.780	3.950	3.780	3.870	11,200	+0.09(+2.38%)
Mar 22, 2002	3.850	3.870	3.780	3.780	7,300	-0.04(-1.05%)
Mar 21, 2002	3.810	3.820	3.810	3.820	1,300	-0.06(-1.55%)
Mar 20, 2002	3.800	3.880	3.800	3.880	25,600	+0.07(+1.84%)
Mar 19, 2002	3.800	3.850	3.750	3.810	20,100	+0.06(+1.60%)
Mar 18, 2002	3.780	3.800	3.750	3.750	12,900	+0.05(+1.35%)
Mar 15, 2002	3.700	3.710	3.650	3.700	4,000	-0.10(-2.63%)
Mar 14, 2002	3.800	3.800	3.800	3.800	1,600	+0.05(+1.33%)
Mar 13, 2002	3.750	3.750	3.750	3.750	300	+0.00(+0.00%)
Mar 12, 2002	3.700	3.850	3.700	3.750	8,400	-0.03(-0.79%)
Mar 11, 2002	3.800	3.830	3.750	3.780	5,700	+0.03(+0.80%)
Mar 08, 2002	3.850	3.850	3.400	3.750	63,300	-0.06(-1.57%)
Mar 07, 2002	3.900	3.900	3.810	3.810	7,900	-0.06(-1.55%)
Mar 06, 2002	3.800	3.870	3.800	3.870	8,300	+0.06(+1.57%)
Mar 05, 2002	3.800	3.870	3.800	3.810	7,600	-0.01(-0.26%)
Mar 04, 2002	3.800	3.830	3.760	3.820	6,300	+0.01(+0.26%)
Mar 01, 2002	3.850	3.900	3.810	3.810	4,700	-0.09(-2.31%)
Feb 28, 2002	3.900	3.990	3.880	3.900	16,100	-0.04(-1.02%)
Feb 27, 2002	3.530	3.950	3.530	3.940	44,200	+0.39(+10.99%)
Feb 26, 2002	3.550	3.550	3.550	3.550	8,700	+0.05(+1.43%)
Feb 25, 2002	3.550	3.550	3.500	3.500	3,600	-0.06(-1.69%)
Feb 22, 2002	3.600	3.650	3.550	3.560	12,200	-0.04(-1.11%)
Feb 21, 2002	3.500	3.620	3.500	3.600	10,100	+0.10(+2.86%)
Feb 20, 2002	3.400	3.550	3.350	3.500	75,500	+0.05(+1.45%)
Feb 19, 2002	3.600	3.600	3.400	3.450	13,600	-0.11(-3.09%)
Feb 18, 2002	3.380	3.690	3.380	3.560	19,600	+0.00(+0.00%)
Feb 15, 2002	3.380	3.690	3.380	3.560	19,600	+0.21(+6.27%)
Feb 14, 2002	3.750	3.750	3.320	3.350	46,700	-0.40(-10.67%)
Feb 13, 2002	3.800	3.800	3.750	3.750	10,200	-0.05(-1.32%)
Feb 12, 2002	3.800	3.850	3.800	3.800	9,200	-0.01(-0.26%)
Feb 11, 2002	3.870	3.890	3.760	3.810	7,500	-0.06(-1.55%)
Feb 08, 2002	3.880	3.880	3.860	3.870	5,800	+0.02(+0.52%)
Feb 07, 2002	3.830	3.900	3.750	3.850	16,400	+0.02(+0.52%)
Feb 06, 2002	3.800	3.830	3.750	3.830	14,700	+0.08(+2.13%)
Feb 05, 2002	3.980	3.980	3.750	3.750	1,170,000	-0.25(-6.25%)
Feb 04, 2002	4.100	4.100	4.000	4.000	89,000	-0.16(-3.85%)
Feb 01, 2002	4.150	4.230	4.100	4.160	14,200	+0.02(+0.48%)
Jan 31, 2002	4.000	4.140	3.960	4.140	10,400	+0.14(+3.50%)
Jan 30, 2002	4.000	4.070	4.000	4.000	50,600	-0.05(-1.23%)
Jan 29, 2002	4.050	4.130	4.000	4.050	6,000,000	+0.04(+1.00%)
Jan 28, 2002	4.020	4.050	4.000	4.010	18,300	-0.01(-0.25%)
Jan 25, 2002	4.000	4.080	4.000	4.020	40,400	+0.00(+0.00%)
Jan 24, 2002	4.010	4.040	3.950	4.020	46,700	-0.03(-0.74%)
Jan 23, 2002	4.100	4.100	4.010	4.050	13,800	+0.00(+0.00%)
Jan 22, 2002	4.030	4.250	4.000	4.050	95,400	+0.00(+0.00%)
Jan 21, 2002	3.500	4.100	3.500	4.050	56,900	+0.00(+0.00%)
Jan 18, 2002	3.500	4.100	3.500	4.050	56,900	+0.53(+15.06%)
Jan 17, 2002	3.500	3.520	3.400	3.520	17,600	+0.06(+1.73%)
Jan 16, 2002	3.350	3.460	3.310	3.460	31,400	+0.01(+0.29%)
Jan 15, 2002	3.450	3.450	3.310	3.450	52,600	+0.00(+0.00%)
Jan 14, 2002	3.550	3.680	3.450	3.450	41,100	-0.15(-4.17%)
Jan 11, 2002	3.750	3.750	3.550	3.600	28,300	-0.13(-3.49%)
Jan 10, 2002	3.800	3.800	3.620	3.730	7,300	+0.76(+25.59%)

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.