Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	4.854	4.901	4.776	4.786	22,607	-0.02(-0.33%)
Oct 30, 2002	4.718	4.823	4.718	4.802	18,200	-0.05(-1.08%)
Oct 29, 2002	4.739	4.854	4.739	4.854	16,476	+0.05(+0.98%)
Oct 28, 2002	4.854	4.875	4.807	4.807	21,074	-0.03(-0.54%)
Oct 25, 2002	4.828	4.839	4.718	4.833	1,509,518	+0.05(+1.09%)
Oct 24, 2002	4.802	4.891	4.755	4.781	555,603	-0.01(-0.11%)
Oct 23, 2002	4.750	4.839	4.718	4.786	421,492	+0.09(+1.89%)
Oct 22, 2002	4.750	4.750	4.698	4.698	26,055	-0.05(-0.99%)
Oct 21, 2002	4.745	4.745	4.682	4.745	4,004,179	+0.07(+1.45%)
Oct 18, 2002	4.698	4.698	4.677	4.677	8,046	+0.00(+0.00%)
Oct 17, 2002	4.698	4.718	4.630	4.677	53,452	+0.09(+1.93%)
Oct 16, 2002	4.698	4.724	4.583	4.588	10,154	-0.11(-2.33%)
Oct 15, 2002	4.734	4.734	4.656	4.698	321,867	+0.04(+0.90%)
Oct 14, 2002	4.635	4.692	4.593	4.656	141,008	+0.01(+0.22%)
Oct 11, 2002	4.536	4.645	4.536	4.645	30,654	+0.03(+0.57%)
Oct 10, 2002	4.515	4.619	4.452	4.619	57,284	+0.13(+2.91%)
Oct 09, 2002	4.598	4.598	4.484	4.489	54,410	-0.19(-4.12%)
Oct 08, 2002	4.677	4.682	4.546	4.682	27,588	+0.04(+0.79%)
Oct 07, 2002	4.604	4.671	4.572	4.645	23,373	+0.06(+1.37%)
Oct 04, 2002	4.698	4.698	4.583	4.583	21,457	-0.08(-1.79%)
Oct 03, 2002	4.619	4.682	4.609	4.666	76,635	+0.07(+1.48%)
Oct 02, 2002	4.651	4.682	4.598	4.598	20,691	-0.09(-2.00%)
Oct 01, 2002	4.625	4.692	4.525	4.692	58,434	+0.18(+4.05%)
Sep 30, 2002	4.630	4.630	4.504	4.510	46,364	-0.11(-2.37%)
Sep 27, 2002	4.698	4.713	4.593	4.619	8,238	+0.03(+0.57%)
Sep 26, 2002	4.614	4.677	4.588	4.593	93,111	+0.01(+0.11%)
Sep 25, 2002	4.698	4.698	4.578	4.588	348,689	-0.05(-1.01%)
Sep 24, 2002	4.661	4.718	4.619	4.635	61,882	-0.02(-0.45%)
Sep 23, 2002	4.698	4.724	4.656	4.656	15,518	-0.11(-2.30%)
Sep 20, 2002	4.823	4.823	4.698	4.765	340,067	-0.04(-0.87%)
Sep 19, 2002	4.854	4.854	4.792	4.807	199,825	-0.09(-1.92%)
Sep 18, 2002	4.906	4.906	4.823	4.901	27,588	-0.01(-0.11%)
Sep 17, 2002	4.932	4.953	4.885	4.906	9,770	+0.04(+0.75%)
Sep 16, 2002	4.932	4.953	4.844	4.870	11,303	-0.04(-0.85%)
Sep 13, 2002	4.953	4.959	4.885	4.912	10,920	-0.04(-0.74%)
Sep 12, 2002	4.959	4.959	4.948	4.948	17,434	+0.06(+1.28%)
Sep 11, 2002	4.891	4.959	4.880	4.885	11,303	+0.03(+0.65%)
Sep 10, 2002	4.885	4.953	4.854	4.854	28,929	-0.05(-1.06%)
Sep 09, 2002	4.932	4.974	4.885	4.906	11,686	-0.03(-0.53%)
Sep 06, 2002	4.812	4.932	4.812	4.932	29,504	+0.16(+3.28%)
Sep 05, 2002	4.802	4.818	4.745	4.776	12,836	-0.05(-1.08%)
Sep 04, 2002	4.797	4.844	4.734	4.828	44,831	+0.02(+0.33%)
Sep 03, 2002	4.870	4.885	4.812	4.812	9,196	-0.12(-2.43%)
Aug 30, 2002	4.901	4.932	4.859	4.932	8,813	+0.08(+1.72%)
Aug 29, 2002	4.833	4.948	4.833	4.849	35,443	+0.03(+0.54%)
Aug 28, 2002	4.927	4.932	4.818	4.823	11,112	-0.07(-1.49%)
Aug 27, 2002	4.969	4.990	4.896	4.896	27,780	-0.02(-0.42%)
Aug 26, 2002	4.865	4.922	4.849	4.917	44,256	+0.10(+2.06%)
Aug 23, 2002	4.932	4.943	4.818	4.818	22,032	-0.11(-2.33%)
Aug 22, 2002	4.906	4.932	4.875	4.932	22,224	+0.08(+1.61%)
Aug 21, 2002	4.885	4.959	4.828	4.854	198,867	-0.13(-2.62%)
Aug 20, 2002	4.932	4.995	4.885	4.985	34,485	+0.13(+2.69%)
Aug 16, 2002	4.802	4.865	4.797	4.854	14,752	+0.13(+2.65%)
Aug 15, 2002	4.771	4.776	4.729	4.729	11,112	+0.06(+1.23%)
Aug 14, 2002	4.682	4.765	4.671	4.671	15,901	+0.00(+0.00%)
Aug 13, 2002	4.755	4.776	4.671	4.671	263,624	-0.08(-1.76%)
Aug 12, 2002	4.755	4.776	4.750	4.755	14,943	+0.19(+4.11%)
Aug 07, 2002	4.635	4.640	4.567	4.567	12,070	+0.07(+1.51%)
Aug 06, 2002	4.442	4.541	4.442	4.499	54,602	+0.11(+2.62%)
Aug 05, 2002	4.567	4.567	4.384	4.384	40,041	-0.17(-3.67%)
Aug 02, 2002	4.677	4.718	4.551	4.551	63,607	-0.15(-3.11%)
Aug 01, 2002	4.671	4.755	4.604	4.698	13,985	-0.07(-1.53%)
Jul 31, 2002	4.745	4.771	4.687	4.771	62,840	+0.07(+1.56%)
Jul 30, 2002	4.698	4.776	4.677	4.698	54,602	+0.03(+0.56%)
Jul 29, 2002	4.604	4.718	4.604	4.671	49,621	+0.18(+3.95%)
Jul 26, 2002	4.499	4.593	4.484	4.494	40,616	-0.12(-2.60%)
Jul 25, 2002	4.692	4.750	4.614	4.614	46,172	-0.19(-3.91%)
Jul 24, 2002	4.541	4.802	4.515	4.802	123,765	+0.06(+1.32%)
Jul 23, 2002	4.739	4.786	4.703	4.739	33,719	+0.03(+0.55%)
Jul 22, 2002	4.792	4.792	4.703	4.713	15,901	-0.06(-1.31%)
Jul 19, 2002	4.880	4.927	4.776	4.776	73,761	-0.10(-2.14%)
Jul 17, 2002	4.906	4.938	4.844	4.880	274,736	-0.22(-4.30%)
Jul 12, 2002	5.141	5.157	5.047	5.099	133,344	-0.05(-1.01%)
Jul 11, 2002	5.089	5.152	5.037	5.152	145,798	-0.07(-1.30%)
Jul 10, 2002	5.246	5.272	5.199	5.220	92,919	-0.08(-1.48%)
Jul 09, 2002	5.267	5.324	5.235	5.298	574,762	+0.07(+1.30%)
Jul 08, 2002	5.220	5.267	5.199	5.230	48,280	+0.02(+0.40%)
Jul 05, 2002	5.115	5.209	5.089	5.209	27,205	+0.11(+2.25%)
Jul 04, 2002	5.063	5.094	5.037	5.094	73,378	+0.00(+0.00%)
Jul 03, 2002	5.063	5.094	5.037	5.094	73,378	-0.04(-0.81%)
Jul 02, 2002	5.126	5.167	5.120	5.136	40,999	-0.05(-1.01%)
Jul 01, 2002	5.167	5.214	5.167	5.188	21,266	-0.03(-0.60%)
Jun 28, 2002	5.167	5.235	5.167	5.220	859,461	-0.01(-0.10%)
Jun 27, 2002	5.178	5.261	5.162	5.225	429,539	+0.10(+2.04%)
Jun 26, 2002	5.141	5.188	5.037	5.120	251,362	-0.17(-3.16%)
Jun 25, 2002	5.256	5.324	5.256	5.287	185,073	-0.01(-0.20%)
Jun 21, 2002	5.350	5.371	5.272	5.298	143,882	+0.02(+0.40%)
Jun 20, 2002	5.298	5.350	5.261	5.277	159,400	+0.09(+1.71%)
Jun 19, 2002	5.350	5.350	5.183	5.188	172,428	-0.18(-3.31%)
Jun 18, 2002	5.324	5.366	5.267	5.366	66,864	+0.07(+1.38%)
Jun 17, 2002	5.167	5.293	5.167	5.293	149,055	+0.09(+1.71%)
Jun 14, 2002	5.293	5.298	5.183	5.204	1,068,100	-0.24(-4.41%)
Jun 12, 2002	5.376	5.454	5.376	5.444	89,854	+0.10(+1.96%)
Jun 11, 2002	5.444	5.465	5.340	5.340	154,611	-0.18(-3.22%)
Jun 10, 2002	5.486	5.517	5.454	5.517	99,625	+0.04(+0.67%)
Jun 07, 2002	5.507	5.507	5.470	5.481	88,896	-0.05(-0.85%)
Jun 06, 2002	5.501	5.533	5.475	5.527	120,700	+0.00(+0.00%)
Jun 05, 2002	5.507	5.527	5.465	5.527	101,349	+0.04(+0.67%)
May 31, 2002	5.475	5.496	5.454	5.491	199,825	+0.05(+0.96%)
May 28, 2002	5.376	5.444	5.376	5.439	95,219	+0.06(+1.17%)
May 27, 2002	5.376	5.402	5.334	5.376	79,317	+0.00(+0.00%)
May 24, 2002	5.376	5.402	5.334	5.376	79,317	-0.06(-1.06%)
May 23, 2002	5.360	5.434	5.329	5.434	168,980	-0.01(-0.10%)
May 22, 2002	5.387	5.439	5.345	5.439	121,466	+0.09(+1.66%)
May 21, 2002	5.303	5.371	5.293	5.350	92,728	+0.01(+0.10%)
May 20, 2002	5.334	5.371	5.298	5.345	195,036	-0.06(-1.06%)
May 17, 2002	5.397	5.439	5.381	5.402	116,293	+0.08(+1.47%)
May 16, 2002	5.230	5.407	5.230	5.324	222,624	+0.09(+1.80%)
May 15, 2002	5.209	5.298	5.209	5.230	79,892	+0.01(+0.20%)
May 14, 2002	5.173	5.220	5.167	5.220	15,901	+0.04(+0.70%)
May 13, 2002	5.162	5.183	5.115	5.183	39,850	+0.02(+0.40%)
May 10, 2002	5.167	5.167	5.126	5.162	14,752	+0.00(+0.00%)
May 09, 2002	5.131	5.167	5.115	5.162	91,962	-0.06(-1.10%)
May 08, 2002	5.157	5.220	5.146	5.220	103,457	+0.08(+1.63%)
May 07, 2002	5.146	5.146	5.089	5.136	74,527	+0.04(+0.72%)
May 06, 2002	5.141	5.157	5.094	5.099	15,901	-0.01(-0.10%)
May 03, 2002	5.120	5.152	5.105	5.105	22,607	+0.02(+0.31%)
May 02, 2002	5.157	5.157	5.089	5.089	58,434	-0.05(-1.02%)
May 01, 2002	5.131	5.157	5.094	5.141	13,027	-0.03(-0.51%)
Apr 30, 2002	5.136	5.167	5.105	5.167	41,766	+0.03(+0.61%)
Apr 29, 2002	5.152	5.167	5.089	5.136	46,172	-0.05(-0.91%)
Apr 26, 2002	5.246	5.246	5.183	5.183	39,275	-0.06(-1.19%)
Apr 25, 2002	5.214	5.246	5.188	5.246	62,840	+0.03(+0.60%)
Apr 24, 2002	5.167	5.220	5.146	5.214	31,228	+0.01(+0.10%)
Apr 23, 2002	5.220	5.246	5.209	5.209	307,689	-0.03(-0.50%)
Apr 22, 2002	5.240	5.240	5.214	5.235	695,271	-0.01(-0.20%)
Apr 19, 2002	5.220	5.261	5.214	5.246	622,851	-0.03(-0.50%)
Apr 18, 2002	5.214	5.272	5.214	5.272	123,382	+0.06(+1.20%)
Apr 17, 2002	5.209	5.209	5.131	5.209	67,630	+0.01(+0.20%)
Apr 16, 2002	5.115	5.199	5.068	5.199	83,723	+0.18(+3.53%)
Apr 15, 2002	5.079	5.079	5.021	5.021	32,569	-0.06(-1.23%)
Apr 12, 2002	5.099	5.099	5.053	5.084	47,130	+0.07(+1.46%)
Apr 11, 2002	5.115	5.115	5.011	5.011	36,593	-0.10(-1.94%)
Apr 10, 2002	5.032	5.110	5.032	5.110	37,551	+0.13(+2.51%)
Apr 09, 2002	5.053	5.053	4.985	4.985	67,630	-0.10(-2.05%)
Apr 08, 2002	5.042	5.089	5.011	5.089	167,639	-0.02(-0.41%)
Apr 05, 2002	5.115	5.115	5.110	5.110	10,920	+0.07(+1.35%)
Apr 04, 2002	5.058	5.089	5.042	5.042	20,308	-0.02(-0.41%)
Apr 03, 2002	5.084	5.099	5.037	5.063	9,962	-0.01(-0.21%)
Apr 02, 2002	5.126	5.141	5.073	5.073	52,494	-0.06(-1.22%)
Apr 01, 2002	5.120	5.141	5.094	5.136	31,037	-0.03(-0.61%)
Mar 29, 2002	5.120	5.167	5.120	5.167	75,102	+0.00(+0.00%)
Mar 28, 2002	5.120	5.167	5.120	5.167	75,102	+0.08(+1.54%)
Mar 27, 2002	5.089	5.099	5.058	5.089	31,037	+0.05(+0.93%)
Mar 26, 2002	5.053	5.073	5.042	5.042	242,358	-0.08(-1.53%)
Mar 25, 2002	5.162	5.162	5.120	5.120	52,878	-0.05(-0.91%)
Mar 22, 2002	5.193	5.193	5.167	5.167	85,256	+0.00(+0.00%)
Mar 21, 2002	5.183	5.183	5.136	5.167	43,107	+0.00(+0.00%)
Mar 20, 2002	5.167	5.220	5.167	5.167	136,027	+0.03(+0.61%)
Mar 19, 2002	5.141	5.146	5.042	5.136	108,821	+0.00(+0.00%)
Mar 18, 2002	5.136	5.141	5.105	5.136	9,579	+0.07(+1.34%)
Mar 15, 2002	5.063	5.068	5.021	5.068	152,120	-0.04(-0.72%)
Mar 14, 2002	5.110	5.110	5.105	5.105	105,373	+0.07(+1.35%)
Mar 13, 2002	5.032	5.079	5.032	5.037	67,438	-0.01(-0.10%)
Mar 12, 2002	5.063	5.099	5.026	5.042	41,957	-0.05(-1.02%)
Mar 11, 2002	5.141	5.141	5.089	5.094	41,766	-0.07(-1.41%)
Mar 08, 2002	5.167	5.188	5.120	5.167	26,247	-0.05(-0.90%)
Mar 07, 2002	5.204	5.220	5.193	5.214	190,629	+0.10(+2.04%)
Mar 06, 2002	5.084	5.110	5.037	5.110	24,140	+0.10(+1.98%)
Mar 05, 2002	5.068	5.073	5.011	5.011	32,569	-0.04(-0.72%)
Mar 04, 2002	5.063	5.073	5.047	5.047	445,441	+0.06(+1.26%)
Mar 01, 2002	4.974	5.021	4.974	4.985	64,948	+0.01(+0.21%)
Feb 28, 2002	4.974	4.974	4.974	4.974	191	-0.04(-0.73%)
Feb 27, 2002	4.985	5.011	4.959	5.011	21,840	+0.00(+0.00%)
Feb 26, 2002	5.021	5.021	4.959	5.011	104,798	-0.02(-0.41%)
Feb 25, 2002	5.000	5.032	4.969	5.032	32,186	+0.03(+0.63%)
Feb 22, 2002	5.000	5.000	4.959	5.000	69,929	+0.02(+0.42%)
Feb 21, 2002	5.026	5.032	4.979	4.979	40,424	-0.07(-1.45%)
Feb 20, 2002	5.053	5.053	5.037	5.053	33,144	+0.00(+0.00%)
Feb 19, 2002	5.089	5.089	5.011	5.053	257,876	+0.00(+0.00%)
Feb 18, 2002	5.079	5.105	5.053	5.053	10,154	+0.00(+0.00%)
Feb 15, 2002	5.079	5.105	5.053	5.053	10,154	+0.02(+0.31%)
Feb 14, 2002	5.068	5.068	5.016	5.037	39,658	+0.03(+0.52%)
Feb 13, 2002	5.000	5.011	4.964	5.011	28,163	+0.04(+0.84%)
Feb 12, 2002	5.011	5.026	4.964	4.969	54,410	-0.04(-0.83%)
Feb 11, 2002	4.964	5.037	4.964	5.011	25,864	+0.05(+0.95%)
Feb 08, 2002	4.959	5.006	4.959	4.964	23,948	+0.06(+1.17%)
Feb 07, 2002	4.906	4.906	4.896	4.906	23,565	-0.02(-0.32%)
Feb 06, 2002	4.906	4.922	4.859	4.922	53,836	-0.04(-0.74%)
Feb 05, 2002	4.995	5.006	4.932	4.959	26,055	-0.05(-1.04%)
Feb 04, 2002	5.000	5.011	4.959	5.011	31,228	+0.06(+1.27%)
Feb 01, 2002	4.959	4.959	4.922	4.948	6,513	-0.06(-1.15%)
Jan 31, 2002	4.969	5.011	4.917	5.006	154,036	+0.05(+0.95%)
Jan 30, 2002	4.927	4.959	4.880	4.959	159,017	+0.06(+1.17%)
Jan 29, 2002	5.011	5.011	4.854	4.901	36,401	-0.10(-1.98%)
Jan 28, 2002	5.011	5.011	4.995	5.000	7,663	+0.02(+0.42%)
Jan 25, 2002	5.016	5.042	4.979	4.979	29,121	-0.03(-0.62%)
Jan 24, 2002	5.006	5.032	5.006	5.011	204,040	+0.02(+0.42%)
Jan 23, 2002	5.006	5.011	4.974	4.990	30,270	-0.02(-0.31%)
Jan 22, 2002	4.964	5.011	4.959	5.006	251,171	+0.15(+3.01%)
Jan 21, 2002	4.901	4.906	4.859	4.859	5,364	+0.00(+0.00%)
Jan 18, 2002	4.901	4.906	4.859	4.859	5,364	-0.07(-1.38%)
Jan 17, 2002	4.854	4.959	4.854	4.927	93,303	-0.02(-0.32%)
Jan 16, 2002	4.979	4.979	4.932	4.943	31,420	-0.04(-0.73%)
Jan 15, 2002	4.974	4.979	4.959	4.979	12,453	+0.05(+0.95%)
Jan 14, 2002	4.985	5.011	4.932	4.932	158,251	-0.12(-2.38%)
Jan 11, 2002	5.011	5.063	4.985	5.053	355,778	+0.03(+0.52%)
Jan 10, 2002	5.011	5.037	4.985	5.026	20,116	+0.09(+1.90%)

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.