Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	1.831	1.850	1.814	1.822	1,564,709	+0.02(+1.10%)
Oct 30, 2002	1.765	1.813	1.764	1.802	2,536,047	+0.04(+2.31%)
Oct 29, 2002	1.741	1.773	1.729	1.762	2,167,272	+0.03(+1.61%)
Oct 28, 2002	1.757	1.777	1.733	1.734	1,261,417	-0.02(-1.32%)
Oct 25, 2002	1.756	1.758	1.729	1.757	1,146,534	+0.02(+1.41%)
Oct 24, 2002	1.787	1.788	1.729	1.733	1,432,593	-0.04(-2.42%)
Oct 23, 2002	1.749	1.799	1.729	1.776	1,989,777	+0.01(+0.66%)
Oct 22, 2002	1.793	1.795	1.759	1.764	723,189	-0.04(-2.25%)
Oct 21, 2002	1.797	1.813	1.755	1.805	782,929	+0.02(+0.97%)
Oct 18, 2002	1.776	1.813	1.758	1.787	1,207,422	-0.01(-0.64%)
Oct 17, 2002	1.758	1.799	1.758	1.799	827,733	+0.07(+3.82%)
Oct 16, 2002	1.799	1.799	1.696	1.733	3,288,532	-0.10(-5.21%)
Oct 15, 2002	1.805	1.828	1.794	1.828	1,715,781	+0.04(+2.14%)
Oct 14, 2002	1.794	1.808	1.776	1.790	1,194,211	-0.01(-0.65%)
Oct 11, 2002	1.782	1.811	1.758	1.801	1,747,373	+0.04(+2.44%)
Oct 10, 2002	1.732	1.758	1.729	1.758	1,488,886	+0.02(+1.00%)
Oct 09, 2002	1.777	1.777	1.706	1.741	1,122,983	-0.04(-2.41%)
Oct 08, 2002	1.788	1.811	1.688	1.784	1,940,377	-0.02(-0.90%)
Oct 07, 2002	1.869	1.882	1.799	1.800	1,059,797	-0.08(-4.20%)
Oct 04, 2002	1.950	1.950	1.873	1.879	1,336,666	-0.07(-3.63%)
Oct 03, 2002	1.931	1.985	1.930	1.950	982,826	+0.02(+1.02%)
Oct 02, 2002	2.011	2.023	1.929	1.930	1,062,095	-0.09(-4.59%)
Oct 01, 2002	1.918	2.023	1.918	2.023	1,172,957	+0.11(+5.89%)
Sep 30, 2002	1.939	1.941	1.886	1.910	1,912,231	-0.03(-1.44%)
Sep 27, 2002	1.979	1.981	1.934	1.938	1,382,619	-0.05(-2.34%)
Sep 26, 2002	1.985	2.022	1.976	1.985	1,386,066	+0.01(+0.59%)
Sep 25, 2002	1.974	1.999	1.958	1.973	913,321	+0.02(+0.83%)
Sep 24, 2002	1.973	1.979	1.892	1.957	1,078,753	-0.05(-2.26%)
Sep 23, 2002	2.066	2.083	1.999	2.002	1,772,648	-0.06(-3.09%)
Sep 20, 2002	2.045	2.067	2.032	2.066	1,034,523	+0.02(+1.02%)
Sep 19, 2002	2.059	2.065	2.044	2.045	1,436,040	-0.01(-0.62%)
Sep 18, 2002	2.050	2.077	2.038	2.058	1,086,795	+0.00(+0.23%)
Sep 17, 2002	2.087	2.087	2.032	2.053	1,422,828	-0.02(-0.79%)
Sep 16, 2002	2.077	2.091	2.051	2.069	390,602	-0.01(-0.39%)
Sep 13, 2002	2.059	2.077	2.025	2.077	1,331,496	+0.02(+0.73%)
Sep 12, 2002	2.072	2.081	2.048	2.062	545,695	-0.02(-0.84%)
Sep 11, 2002	2.066	2.100	2.066	2.080	452,639	+0.02(+0.96%)
Sep 10, 2002	2.066	2.071	2.029	2.060	709,403	+0.00(+0.00%)
Sep 09, 2002	2.054	2.066	2.011	2.060	1,465,910	+0.00(+0.17%)
Sep 06, 2002	1.999	2.062	1.999	2.057	764,547	+0.06(+2.90%)
Sep 05, 2002	2.053	2.053	1.979	1.999	947,786	-0.06(-2.82%)
Sep 04, 2002	2.016	2.071	1.999	2.057	792,119	+0.05(+2.37%)
Sep 03, 2002	2.088	2.088	1.994	2.009	1,396,405	-0.10(-4.58%)
Aug 30, 2002	2.068	2.153	2.068	2.105	735,252	+0.03(+1.51%)
Aug 29, 2002	2.066	2.102	2.060	2.074	703,659	+0.01(+0.39%)
Aug 28, 2002	2.083	2.124	2.048	2.066	868,517	-0.03(-1.66%)
Aug 27, 2002	2.137	2.158	2.101	2.101	680,683	-0.03(-1.31%)
Aug 26, 2002	2.077	2.136	2.071	2.129	726,636	+0.03(+1.33%)
Aug 23, 2002	2.124	2.146	2.101	2.101	708,255	-0.04(-1.74%)
Aug 22, 2002	2.124	2.169	2.116	2.138	1,451,549	-0.02(-0.70%)
Aug 21, 2002	2.137	2.203	2.109	2.153	618,071	+0.02(+0.82%)
Aug 20, 2002	2.136	2.146	2.102	2.136	693,320	+0.02(+1.10%)
Aug 16, 2002	2.108	2.124	2.080	2.112	707,106	+0.00(+0.11%)
Aug 15, 2002	2.130	2.130	2.060	2.110	1,328,624	-0.02(-0.93%)
Aug 14, 2002	2.077	2.130	2.043	2.130	1,069,562	+0.04(+1.94%)
Aug 13, 2002	2.130	2.156	2.089	2.089	1,004,079	-0.05(-2.17%)
Aug 12, 2002	2.111	2.147	2.076	2.136	784,078	+0.01(+0.33%)
Aug 07, 2002	2.086	2.138	2.080	2.129	722,041	+0.05(+2.63%)
Aug 06, 2002	2.032	2.122	2.032	2.074	1,056,925	+0.06(+2.88%)
Aug 05, 2002	2.090	2.123	2.014	2.016	344,649	-0.07(-3.55%)
Aug 02, 2002	2.102	2.141	2.054	2.090	3,233,962	-0.01(-0.50%)
Aug 01, 2002	2.104	2.122	2.047	2.101	2,468,266	-0.00(-0.17%)
Jul 31, 2002	2.163	2.163	2.104	2.104	1,603,769	-0.09(-4.18%)
Jul 30, 2002	2.190	2.236	2.072	2.196	1,477,972	+0.01(+0.26%)
Jul 29, 2002	2.077	2.203	2.077	2.190	1,240,738	+0.13(+6.25%)
Jul 26, 2002	2.089	2.101	2.032	2.061	1,279,224	-0.03(-1.33%)
Jul 25, 2002	2.141	2.141	2.009	2.089	2,943,308	-0.04(-1.91%)
Jul 24, 2002	2.000	2.139	1.938	2.130	2,153,486	+0.12(+5.89%)
Jul 23, 2002	2.102	2.117	2.003	2.011	1,902,466	-0.09(-4.31%)
Jul 22, 2002	2.101	2.160	2.071	2.102	1,935,208	+0.00(+0.00%)
Jul 19, 2002	2.147	2.170	2.101	2.102	1,705,441	-0.12(-5.38%)
Jul 17, 2002	2.203	2.270	2.203	2.221	1,908,210	-0.10(-4.11%)
Jul 12, 2002	2.333	2.357	2.288	2.317	2,098,342	-0.03(-1.19%)
Jul 11, 2002	2.254	2.344	2.198	2.344	1,973,119	+0.07(+3.06%)
Jul 10, 2002	2.298	2.330	2.240	2.275	1,046,011	-0.02(-0.96%)
Jul 09, 2002	2.321	2.366	2.292	2.297	1,608,365	-0.03(-1.44%)
Jul 08, 2002	2.330	2.330	2.330	2.330	1,396,980	+0.00(+0.00%)
Jul 05, 2002	2.276	2.351	2.276	2.330	841,519	+0.07(+2.92%)
Jul 04, 2002	2.351	2.353	2.261	2.264	1,317,710	+0.00(+0.00%)
Jul 03, 2002	2.351	2.353	2.261	2.264	1,306,796	-0.09(-3.70%)
Jul 02, 2002	2.379	2.385	2.320	2.351	2,444,715	-0.02(-0.93%)
Jul 01, 2002	2.406	2.445	2.368	2.373	1,045,437	-0.03(-1.30%)
Jun 28, 2002	2.431	2.502	2.405	2.405	1,762,308	-0.03(-1.10%)
Jun 27, 2002	2.445	2.480	2.391	2.431	1,721,525	-0.01(-0.52%)
Jun 26, 2002	2.333	2.462	2.317	2.444	3,077,721	+0.10(+4.26%)
Jun 25, 2002	2.321	2.373	2.321	2.344	3,509,682	+0.04(+1.66%)
Jun 21, 2002	2.304	2.321	2.292	2.306	3,019,131	+0.03(+1.38%)
Jun 20, 2002	2.240	2.303	2.240	2.275	2,301,111	+0.05(+2.08%)
Jun 19, 2002	2.257	2.293	2.228	2.228	2,050,091	-0.06(-2.54%)
Jun 18, 2002	2.219	2.297	2.219	2.286	2,756,048	+0.07(+3.09%)
Jun 17, 2002	2.191	2.232	2.165	2.218	2,853,125	+0.06(+2.63%)
Jun 14, 2002	2.101	2.161	2.086	2.161	2,881,845	+0.04(+1.69%)
Jun 12, 2002	2.112	2.126	2.077	2.125	1,369,408	+0.01(+0.27%)
Jun 11, 2002	2.152	2.202	2.112	2.119	2,052,963	-0.05(-2.30%)
Jun 10, 2002	2.136	2.178	2.136	2.169	2,033,433	+0.02(+1.03%)
Jun 07, 2002	2.124	2.167	2.089	2.147	2,279,857	+0.01(+0.54%)
Jun 06, 2002	2.170	2.188	2.116	2.136	1,087,944	-0.05(-2.08%)
Jun 05, 2002	2.147	2.181	2.146	2.181	3,950,259	+0.00(+0.21%)
May 31, 2002	2.209	2.230	2.176	2.176	2,489,519	-0.04(-1.73%)
May 29, 2002	2.228	2.228	2.175	2.214	2,424,610	-0.01(-0.63%)
May 28, 2002	2.252	2.254	2.209	2.228	1,040,267	-0.02(-1.08%)
May 27, 2002	2.286	2.312	2.250	2.253	1,379,173	+0.00(+0.00%)
May 24, 2002	2.286	2.312	2.250	2.253	1,366,536	-0.04(-1.72%)
May 23, 2002	2.217	2.292	2.217	2.292	1,872,596	+0.09(+4.22%)
May 22, 2002	2.239	2.239	2.159	2.199	4,164,517	-0.04(-1.76%)
May 21, 2002	2.281	2.283	2.228	2.239	1,893,850	-0.05(-2.23%)
May 20, 2002	2.327	2.328	2.263	2.290	1,924,868	-0.05(-1.99%)
May 17, 2002	2.320	2.397	2.320	2.336	2,106,958	+0.02(+0.75%)
May 16, 2002	2.147	2.351	2.088	2.319	25,377,704	-0.25(-9.88%)
May 15, 2002	2.521	2.579	2.513	2.573	2,522,261	+0.05(+2.07%)
May 14, 2002	2.489	2.535	2.489	2.521	1,900,168	+0.03(+1.26%)
May 13, 2002	2.437	2.496	2.425	2.489	2,920,906	+0.05(+1.85%)
May 10, 2002	2.508	2.519	2.426	2.444	2,768,685	-0.08(-2.99%)
May 09, 2002	2.514	2.568	2.391	2.520	3,397,671	-0.01(-0.23%)
May 08, 2002	2.613	2.614	2.513	2.525	7,295,085	-0.10(-3.84%)
May 07, 2002	2.669	2.669	2.616	2.626	954,679	-0.04(-1.65%)
May 06, 2002	2.704	2.726	2.669	2.671	927,107	-0.04(-1.50%)
May 03, 2002	2.669	2.711	2.624	2.711	1,278,075	+0.04(+1.57%)
May 02, 2002	2.669	2.672	2.638	2.669	1,899,019	+0.00(+0.00%)
May 01, 2002	2.727	2.727	2.651	2.669	2,405,080	-0.06(-2.13%)
Apr 30, 2002	2.665	2.776	2.665	2.727	1,849,045	+0.06(+2.40%)
Apr 29, 2002	2.704	2.711	2.646	2.664	1,035,672	-0.05(-1.92%)
Apr 26, 2002	2.727	2.733	2.668	2.716	1,896,147	-0.06(-2.17%)
Apr 25, 2002	2.773	2.776	2.751	2.776	1,660,062	+0.02(+0.76%)
Apr 24, 2002	2.768	2.817	2.748	2.755	935,723	-0.02(-0.54%)
Apr 23, 2002	2.748	2.784	2.746	2.770	533,632	+0.01(+0.38%)
Apr 22, 2002	2.780	2.791	2.739	2.760	631,857	-0.02(-0.67%)
Apr 19, 2002	2.780	2.783	2.772	2.778	665,173	-0.01(-0.29%)
Apr 18, 2002	2.843	2.843	2.754	2.787	1,637,660	-0.06(-2.00%)
Apr 17, 2002	2.866	2.867	2.813	2.843	1,146,534	-0.03(-1.01%)
Apr 16, 2002	2.855	2.877	2.826	2.872	1,025,332	+0.03(+0.98%)
Apr 15, 2002	2.950	2.951	2.841	2.845	789,247	-0.11(-3.81%)
Apr 12, 2002	2.850	2.968	2.850	2.957	1,116,665	+0.11(+3.75%)
Apr 11, 2002	2.939	2.946	2.834	2.850	934,000	-0.10(-3.27%)
Apr 10, 2002	2.868	2.980	2.868	2.947	3,567,124	+0.07(+2.34%)
Apr 09, 2002	2.860	2.889	2.850	2.879	1,437,189	+0.01(+0.45%)
Apr 08, 2002	2.867	2.900	2.832	2.867	1,583,665	-0.01(-0.28%)
Apr 05, 2002	2.843	2.905	2.843	2.875	1,087,944	+0.03(+1.23%)
Apr 04, 2002	2.796	2.840	2.792	2.840	6,417,377	+0.03(+1.16%)
Apr 03, 2002	2.795	2.810	2.785	2.807	973,635	+0.00(+0.17%)
Apr 02, 2002	2.803	2.823	2.796	2.803	1,841,003	-0.01(-0.41%)
Apr 01, 2002	2.810	2.820	2.785	2.814	1,073,583	-0.01(-0.25%)
Mar 29, 2002	2.832	2.843	2.809	2.821	2,093,172	+0.00(+0.00%)
Mar 28, 2002	2.832	2.843	2.809	2.821	2,093,172	-0.02(-0.78%)
Mar 27, 2002	2.803	2.867	2.795	2.843	1,848,471	+0.06(+2.08%)
Mar 26, 2002	2.749	2.785	2.749	2.785	828,308	+0.03(+1.27%)
Mar 25, 2002	2.770	2.770	2.747	2.751	1,125,281	-0.02(-0.71%)
Mar 22, 2002	2.783	2.797	2.754	2.770	1,486,014	-0.02(-0.54%)
Mar 21, 2002	2.762	2.785	2.740	2.785	2,953,647	+0.01(+0.42%)
Mar 20, 2002	2.813	2.814	2.774	2.774	1,278,650	-0.05(-1.65%)
Mar 19, 2002	2.768	2.852	2.756	2.820	3,295,999	+0.05(+1.89%)
Mar 18, 2002	2.772	2.776	2.709	2.768	2,503,880	-0.00(-0.13%)
Mar 15, 2002	2.727	2.792	2.679	2.772	3,793,444	+0.04(+1.40%)
Mar 14, 2002	2.635	2.772	2.635	2.733	4,841,753	+0.09(+3.56%)
Mar 13, 2002	2.697	2.697	2.626	2.639	2,606,126	-0.06(-2.15%)
Mar 12, 2002	2.698	2.700	2.673	2.697	2,525,133	-0.00(-0.13%)
Mar 11, 2002	2.713	2.716	2.675	2.701	2,673,907	-0.01(-0.51%)
Mar 08, 2002	2.652	2.715	2.635	2.715	4,050,208	+0.07(+2.50%)
Mar 07, 2002	2.611	2.648	2.589	2.648	2,698,607	+0.04(+1.42%)
Mar 06, 2002	2.571	2.642	2.565	2.611	2,799,704	+0.02(+0.85%)
Mar 05, 2002	2.613	2.654	2.575	2.589	3,977,257	-0.02(-0.89%)
Mar 04, 2002	2.553	2.617	2.548	2.613	3,505,087	+0.06(+2.32%)
Mar 01, 2002	2.545	2.563	2.524	2.553	1,205,699	+0.01(+0.32%)
Feb 28, 2002	2.548	2.574	2.532	2.545	1,440,635	-0.02(-0.77%)
Feb 27, 2002	2.567	2.582	2.553	2.565	1,008,100	-0.00(-0.05%)
Feb 26, 2002	2.565	2.588	2.558	2.566	4,537,887	+0.00(+0.05%)
Feb 25, 2002	2.607	2.607	2.557	2.565	1,376,301	-0.02(-0.72%)
Feb 22, 2002	2.582	2.596	2.564	2.583	1,883,510	+0.00(+0.09%)
Feb 21, 2002	2.588	2.600	2.577	2.581	2,004,712	-0.01(-0.27%)
Feb 20, 2002	2.589	2.589	2.550	2.588	3,356,313	-0.00(-0.04%)
Feb 19, 2002	2.629	2.630	2.581	2.589	1,316,561	-0.04(-1.50%)
Feb 18, 2002	2.637	2.646	2.617	2.629	565,799	+0.00(+0.00%)
Feb 15, 2002	2.637	2.646	2.617	2.629	565,225	-0.01(-0.26%)
Feb 14, 2002	2.629	2.655	2.615	2.636	810,501	-0.02(-0.61%)
Feb 13, 2002	2.588	2.652	2.587	2.652	978,805	+0.06(+2.51%)
Feb 12, 2002	2.646	2.646	2.586	2.587	1,364,238	-0.06(-2.24%)
Feb 11, 2002	2.657	2.689	2.644	2.646	803,608	-0.01(-0.39%)
Feb 08, 2002	2.635	2.669	2.635	2.657	837,498	+0.02(+0.66%)
Feb 07, 2002	2.669	2.683	2.624	2.639	995,463	-0.03(-1.13%)
Feb 06, 2002	2.669	2.707	2.664	2.669	700,213	-0.01(-0.22%)
Feb 05, 2002	2.672	2.695	2.653	2.675	795,566	+0.00(+0.13%)
Feb 04, 2002	2.732	2.732	2.669	2.672	616,922	-0.06(-2.21%)
Feb 01, 2002	2.747	2.810	2.732	2.732	921,937	-0.01(-0.51%)
Jan 31, 2002	2.761	2.775	2.727	2.746	1,301,627	-0.01(-0.50%)
Jan 30, 2002	2.736	2.761	2.727	2.760	835,201	+0.02(+0.89%)
Jan 29, 2002	2.797	2.797	2.734	2.736	525,590	-0.06(-2.24%)
Jan 28, 2002	2.803	2.843	2.774	2.798	979,953	-0.00(-0.17%)
Jan 25, 2002	2.774	2.842	2.774	2.803	1,430,296	+0.03(+1.09%)
Jan 24, 2002	2.785	2.819	2.766	2.773	4,250,679	-0.02(-0.79%)
Jan 23, 2002	2.739	2.795	2.718	2.795	933,426	+0.04(+1.39%)
Jan 22, 2002	2.741	2.785	2.741	2.756	755,357	+0.02(+0.81%)
Jan 21, 2002	2.809	2.826	2.730	2.734	1,102,304	+0.00(+0.00%)
Jan 18, 2002	2.809	2.826	2.730	2.734	1,090,241	-0.06(-2.12%)
Jan 17, 2002	2.762	2.806	2.762	2.794	1,235,569	+0.03(+1.22%)
Jan 16, 2002	2.821	2.821	2.756	2.760	770,866	-0.04(-1.57%)
Jan 15, 2002	2.849	2.879	2.794	2.804	689,299	-0.05(-1.59%)
Jan 14, 2002	2.904	2.942	2.845	2.849	772,589	-0.04(-1.48%)
Jan 11, 2002	2.933	2.966	2.891	2.892	634,729	-0.06(-2.08%)
Jan 10, 2002	2.922	2.999	2.919	2.954	962,147	-0.20(-6.33%)

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.