Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.885	1.922	1.877	1.910	28,357	+0.03(+1.42%)
Nov 27, 2002	1.777	1.883	1.738	1.883	74,228	+0.11(+6.45%)
Nov 26, 2002	1.833	1.833	1.720	1.769	166,806	-0.09(-4.87%)
Nov 25, 2002	1.847	1.873	1.822	1.860	378,650	+0.01(+0.63%)
Nov 22, 2002	1.844	1.854	1.838	1.848	40,867	+0.00(+0.23%)
Nov 21, 2002	1.847	1.849	1.838	1.844	39,616	-0.01(-0.57%)
Nov 20, 2002	1.849	1.854	1.838	1.854	50,041	+0.01(+0.57%)
Nov 19, 2002	1.856	1.866	1.844	1.844	68,390	-0.01(-0.46%)
Nov 18, 2002	1.924	1.927	1.840	1.852	92,577	-0.06(-3.34%)
Nov 15, 2002	1.952	1.952	1.913	1.916	97,164	+0.00(+0.17%)
Nov 14, 2002	1.924	1.982	1.895	1.913	167,223	+0.01(+0.28%)
Nov 13, 2002	1.913	1.913	1.902	1.908	8,757	-0.01(-0.38%)
Nov 12, 2002	1.901	1.946	1.901	1.915	26,272	+0.04(+2.10%)
Nov 11, 2002	1.865	1.903	1.865	1.876	4,587	-0.03(-1.51%)
Nov 08, 2002	1.896	1.905	1.849	1.905	10,425	+0.04(+2.11%)
Nov 07, 2002	1.856	1.896	1.844	1.865	50,875	-0.01(-0.28%)
Nov 06, 2002	1.865	1.908	1.865	1.870	21,684	-0.00(-0.18%)
Nov 05, 2002	1.908	1.913	1.865	1.874	192,244	-0.04(-2.16%)
Nov 04, 2002	1.893	1.961	1.893	1.915	43,369	-0.05(-2.50%)
Nov 01, 2002	1.918	1.967	1.892	1.964	61,301	+0.07(+3.83%)
Oct 31, 2002	1.892	1.897	1.887	1.892	36,280	-0.01(-0.28%)
Oct 30, 2002	1.867	1.938	1.867	1.897	51,709	-0.01(-0.34%)
Oct 29, 2002	1.870	1.903	1.865	1.903	60,050	+0.02(+1.31%)
Oct 28, 2002	1.876	1.892	1.865	1.879	42,952	+0.00(+0.17%)
Oct 25, 2002	1.885	1.892	1.865	1.876	57,131	-0.02(-0.84%)
Oct 24, 2002	1.865	1.902	1.822	1.892	54,212	+0.02(+0.85%)
Oct 23, 2002	1.865	1.886	1.865	1.876	20,433	+0.01(+0.51%)
Oct 22, 2002	1.866	1.866	1.866	1.866	834	-0.05(-2.72%)
Oct 21, 2002	1.866	1.922	1.866	1.918	9,328	-0.00(-0.22%)
Oct 18, 2002	1.939	1.963	1.876	1.923	15,012	-0.02(-0.82%)
Oct 17, 2002	1.961	1.961	1.929	1.939	22,935	+0.03(+1.61%)
Oct 16, 2002	1.872	1.974	1.870	1.908	134,696	-0.02(-1.05%)
Oct 15, 2002	1.918	1.947	1.880	1.928	23,769	+0.06(+3.37%)
Oct 14, 2002	1.822	1.865	1.822	1.865	3,544,636	+0.05(+2.88%)
Oct 11, 2002	1.875	1.879	1.812	1.813	90,909	-0.07(-3.57%)
Oct 10, 2002	1.891	1.892	1.860	1.880	50,875	+0.06(+3.10%)
Oct 09, 2002	1.876	1.902	1.824	1.824	37,531	-0.10(-5.31%)
Oct 08, 2002	1.850	1.929	1.849	1.926	27,523	+0.04(+2.27%)
Oct 07, 2002	1.954	1.954	1.880	1.883	6,672	+0.01(+0.74%)
Oct 04, 2002	2.011	2.011	1.824	1.869	34,608	-0.02(-1.19%)
Oct 03, 2002	1.918	1.929	1.856	1.892	93,690	-0.01(-0.61%)
Oct 02, 2002	1.945	1.945	1.903	1.903	42,535	-0.12(-5.90%)
Oct 01, 2002	1.840	2.024	1.801	2.023	59,829	+0.12(+6.27%)
Sep 30, 2002	1.843	1.903	1.843	1.903	22,101	+0.03(+1.48%)
Sep 27, 2002	1.896	1.908	1.873	1.876	27,940	-0.02(-0.79%)
Sep 26, 2002	1.852	1.908	1.839	1.891	10,175	+0.05(+2.49%)
Sep 25, 2002	1.824	1.886	1.815	1.845	45,037	+0.06(+3.16%)
Sep 24, 2002	1.896	1.915	1.788	1.788	77,147	-0.09(-4.66%)
Sep 23, 2002	1.913	1.931	1.876	1.876	92,852	-0.05(-2.76%)
Sep 20, 2002	2.078	2.084	1.919	1.929	113,778	+0.02(+1.00%)
Sep 19, 2002	1.918	1.921	1.910	1.910	355,714	-0.00(-0.17%)
Sep 18, 2002	1.913	1.918	1.893	1.913	16,680	+0.00(+0.00%)
Sep 17, 2002	1.917	1.931	1.909	1.913	20,016	-0.01(-0.44%)
Sep 16, 2002	1.964	1.993	1.912	1.922	18,348	-0.04(-2.06%)
Sep 13, 2002	1.929	1.964	1.917	1.962	7,089	+0.03(+1.71%)
Sep 12, 2002	1.961	1.961	1.929	1.929	27,798	-0.06(-3.16%)
Sep 11, 2002	1.972	2.014	1.929	1.992	51,292	+0.07(+3.83%)
Sep 10, 2002	1.918	1.972	1.895	1.918	7,506	-0.06(-3.23%)
Sep 09, 2002	1.972	2.025	1.924	1.982	65,888	+0.09(+4.73%)
Sep 06, 2002	1.972	2.037	1.893	1.893	45,454	-0.06(-2.85%)
Sep 05, 2002	2.056	2.060	1.866	1.948	87,156	-0.08(-4.09%)
Sep 04, 2002	1.977	2.064	1.977	2.031	1,209,346	+0.03(+1.38%)
Sep 03, 2002	2.052	2.089	1.866	2.004	42,535	+0.07(+3.87%)
Aug 30, 2002	1.907	1.982	1.907	1.929	11,259	-0.05(-2.43%)
Aug 29, 2002	1.870	2.052	1.870	1.977	44,203	+0.11(+5.94%)
Aug 28, 2002	1.994	1.994	1.866	1.866	30,859	-0.13(-6.71%)
Aug 27, 2002	1.918	2.045	1.918	2.000	177,231	+0.08(+4.28%)
Aug 26, 2002	1.785	1.971	1.785	1.918	281,902	+0.08(+4.59%)
Aug 23, 2002	1.898	1.898	1.786	1.834	24,603	-0.08(-3.96%)
Aug 22, 2002	1.833	1.869	1.833	1.910	41,284	+0.13(+7.31%)
Aug 21, 2002	1.736	1.817	1.732	1.780	113,011	+0.04(+2.52%)
Aug 20, 2002	1.752	1.752	1.732	1.736	80,871	-0.01(-0.49%)
Aug 16, 2002	1.818	1.850	1.720	1.745	47,539	-0.01(-0.72%)
Aug 15, 2002	1.733	1.759	1.733	1.757	28,774	+0.05(+2.67%)
Aug 14, 2002	1.788	1.788	1.644	1.712	82,569	-0.09(-4.86%)
Aug 13, 2002	1.844	1.885	1.799	1.799	9,937	-0.08(-4.09%)
Aug 12, 2002	1.934	1.934	1.857	1.876	15,429	-0.06(-3.08%)
Aug 07, 2002	2.016	2.043	1.935	1.935	32,944	-0.06(-3.09%)
Aug 06, 2002	2.116	2.116	1.982	1.997	16,263	-0.02(-0.85%)
Aug 05, 2002	2.069	2.079	2.013	2.014	54,629	-0.05(-2.58%)
Aug 02, 2002	2.062	2.126	2.025	2.068	122,602	+0.00(+0.10%)
Aug 01, 2002	2.105	2.140	2.063	2.065	30,442	+0.04(+2.05%)
Jul 31, 2002	2.141	2.141	2.024	2.024	92,310	-0.11(-5.05%)
Jul 30, 2002	2.102	2.132	2.084	2.132	14,178	+0.00(+0.00%)
Jul 29, 2002	2.072	2.132	2.021	2.132	66,305	+0.06(+2.93%)
Jul 26, 2002	2.068	2.071	1.960	2.071	51,709	+0.03(+1.46%)
Jul 25, 2002	1.866	2.111	1.854	2.041	114,679	+0.15(+7.95%)
Jul 24, 2002	1.702	1.892	1.661	1.891	159,804	+0.16(+9.37%)
Jul 23, 2002	1.889	1.892	1.716	1.729	90,909	-0.16(-8.36%)
Jul 22, 2002	1.972	1.972	1.866	1.886	25,854	-0.04(-2.32%)
Jul 19, 2002	1.882	1.964	1.882	1.931	86,739	-0.05(-2.32%)
Jul 17, 2002	1.991	1.991	1.950	1.977	54,629	-0.02(-0.85%)
Jul 12, 2002	2.020	2.087	1.993	1.994	75,479	-0.02(-1.01%)
Jul 11, 2002	1.927	2.014	1.910	2.014	55,463	+0.07(+3.56%)
Jul 10, 2002	2.100	2.100	1.940	1.945	70,475	-0.10(-4.95%)
Jul 09, 2002	2.153	2.153	2.046	2.046	57,965	-0.11(-4.95%)
Jul 08, 2002	2.258	2.258	2.153	2.153	57,548	-0.11(-4.67%)
Jul 05, 2002	2.175	2.258	2.169	2.258	44,203	+0.11(+5.00%)
Jul 04, 2002	2.175	2.175	2.132	2.151	50,458	+0.00(+0.00%)
Jul 03, 2002	2.175	2.175	2.132	2.151	50,458	+0.02(+0.90%)
Jul 02, 2002	2.223	2.279	2.132	2.132	87,156	-0.11(-4.99%)
Jul 01, 2002	2.310	2.320	2.224	2.244	210,593	-0.18(-7.47%)
Jun 28, 2002	2.424	2.449	2.299	2.425	1,187,661	+0.04(+1.57%)
Jun 27, 2002	2.430	2.430	2.387	2.387	123,019	-0.04(-1.67%)
Jun 26, 2002	2.347	2.435	2.344	2.428	92,160	+0.06(+2.66%)
Jun 25, 2002	2.371	2.393	2.347	2.365	57,131	-0.03(-1.11%)
Jun 21, 2002	2.347	2.392	2.347	2.392	42,952	+0.04(+1.91%)
Jun 20, 2002	2.382	2.386	2.347	2.347	55,463	-0.01(-0.36%)
Jun 19, 2002	2.398	2.398	2.355	2.355	31,693	-0.03(-1.21%)
Jun 18, 2002	2.441	2.450	2.355	2.384	27,106	-0.06(-2.57%)
Jun 17, 2002	2.425	2.447	2.447	2.447	241,869	+0.03(+1.37%)
Jun 14, 2002	2.387	2.419	2.386	2.414	92,994	+0.03(+1.12%)
Jun 12, 2002	2.393	2.407	2.364	2.387	32,944	-0.01(-0.44%)
Jun 11, 2002	2.428	2.428	2.387	2.398	42,118	-0.02(-0.71%)
Jun 10, 2002	2.398	2.430	2.361	2.415	103,002	+0.02(+0.71%)
Jun 07, 2002	2.337	2.398	2.337	2.398	85,071	+0.06(+2.74%)
Jun 06, 2002	2.294	2.338	2.291	2.334	175,563	+0.04(+1.58%)
Jun 05, 2002	2.292	2.312	2.291	2.298	62,552	-0.04(-1.78%)
May 31, 2002	2.386	2.386	2.318	2.339	62,969	-0.07(-2.88%)
May 28, 2002	2.429	2.429	2.356	2.409	22,935	-0.01(-0.40%)
May 27, 2002	2.415	2.446	2.409	2.418	37,114	+0.00(+0.00%)
May 24, 2002	2.415	2.446	2.409	2.418	37,114	-0.01(-0.26%)
May 23, 2002	2.409	2.425	2.403	2.425	65,888	+0.01(+0.22%)
May 22, 2002	2.298	2.431	2.298	2.419	236,031	+0.10(+4.37%)
May 21, 2002	2.307	2.345	2.291	2.318	266,473	+0.01(+0.46%)
May 20, 2002	2.430	2.430	2.270	2.307	462,887	-0.09(-3.78%)
May 17, 2002	2.392	2.483	2.325	2.398	306,506	+0.02(+0.76%)
May 16, 2002	2.149	2.380	2.121	2.380	425,773	+0.22(+10.27%)
May 15, 2002	2.122	2.179	2.095	2.158	38,782	+0.03(+1.24%)
May 14, 2002	2.089	2.153	2.089	2.132	47,122	+0.01(+0.51%)
May 13, 2002	2.132	2.133	2.116	2.121	82,569	-0.02(-0.80%)
May 10, 2002	2.139	2.139	2.132	2.138	40,867	+0.01(+0.25%)
May 09, 2002	2.154	2.178	2.133	2.133	22,518	-0.01(-0.50%)
May 08, 2002	2.144	2.157	2.143	2.143	105,505	-0.04(-1.90%)
May 07, 2002	2.132	2.201	2.132	2.185	32,527	+0.05(+2.50%)
May 06, 2002	2.128	2.164	2.128	2.132	56,714	+0.00(+0.00%)
May 03, 2002	2.156	2.156	2.132	2.132	67,973	-0.02(-0.99%)
May 02, 2002	2.107	2.157	2.062	2.153	18,348	+0.01(+0.30%)
May 01, 2002	2.158	2.158	2.125	2.146	130,526	+0.00(+0.20%)
Apr 30, 2002	2.146	2.146	2.089	2.142	60,884	-0.00(-0.15%)
Apr 29, 2002	2.158	2.158	2.117	2.145	77,564	+0.01(+0.65%)
Apr 26, 2002	2.132	2.157	2.121	2.132	45,454	-0.02(-0.79%)
Apr 25, 2002	2.089	2.157	2.089	2.149	79,233	+0.02(+0.80%)
Apr 24, 2002	2.130	2.132	2.116	2.132	63,803	+0.00(+0.05%)
Apr 23, 2002	2.132	2.132	2.119	2.130	20,850	-0.00(-0.05%)
Apr 22, 2002	2.132	2.132	2.092	2.132	16,263	+0.00(+0.00%)
Apr 19, 2002	2.130	2.134	2.097	2.132	43,786	-0.00(-0.15%)
Apr 18, 2002	2.132	2.135	2.113	2.135	98,415	+0.00(+0.15%)
Apr 17, 2002	2.132	2.135	2.107	2.132	56,714	-0.00(-0.05%)
Apr 16, 2002	2.119	2.135	2.106	2.133	20,433	+0.02(+1.06%)
Apr 15, 2002	2.132	2.140	2.094	2.110	38,782	-0.02(-1.00%)
Apr 12, 2002	2.135	2.135	2.087	2.132	37,948	-0.00(-0.15%)
Apr 11, 2002	2.136	2.136	2.078	2.135	96,330	+0.00(+0.15%)
Apr 10, 2002	2.083	2.146	2.079	2.132	179,316	+0.01(+0.50%)
Apr 09, 2002	1.998	2.174	1.970	2.121	255,630	+0.11(+5.37%)
Apr 08, 2002	1.892	2.025	1.865	2.013	119,683	+0.03(+1.54%)
Apr 05, 2002	2.014	2.014	1.874	1.982	10,425	+0.06(+3.17%)
Apr 04, 2002	1.971	1.998	1.913	1.921	55,046	-0.04(-1.97%)
Apr 03, 2002	1.898	2.030	1.871	1.960	74,645	-0.04(-1.92%)
Apr 02, 2002	1.833	2.004	1.833	1.998	109,258	+0.14(+7.76%)
Apr 01, 2002	1.813	1.876	1.813	1.854	23,352	+0.02(+1.16%)
Mar 29, 2002	1.863	1.885	1.786	1.833	127,606	+0.00(+0.00%)
Mar 28, 2002	1.863	1.885	1.786	1.833	127,606	-0.02(-1.09%)
Mar 27, 2002	1.849	1.863	1.838	1.853	304,004	-0.01(-0.34%)
Mar 26, 2002	1.833	1.860	1.806	1.860	24,186	+0.05(+2.65%)
Mar 25, 2002	1.801	1.838	1.801	1.812	206,422	+0.00(+0.00%)
Mar 22, 2002	1.812	1.838	1.806	1.812	12,510	+0.00(+0.00%)
Mar 21, 2002	1.771	1.865	1.762	1.812	32,527	-0.05(-2.86%)
Mar 20, 2002	1.879	1.892	1.762	1.865	26,689	-0.01(-0.57%)
Mar 19, 2002	1.844	1.892	1.844	1.876	58,799	+0.04(+2.09%)
Mar 18, 2002	1.812	1.892	1.770	1.837	61,718	+0.12(+7.01%)
Mar 15, 2002	1.664	1.726	1.664	1.717	13,344	+0.02(+1.38%)
Mar 14, 2002	1.711	1.743	1.631	1.694	300,668	-0.04(-2.34%)
Mar 13, 2002	1.831	1.831	1.716	1.734	60,884	-0.07(-3.74%)
Mar 12, 2002	1.827	1.850	1.801	1.801	36,697	-0.03(-1.78%)
Mar 11, 2002	1.822	1.847	1.822	1.834	29,191	-0.02(-1.09%)
Mar 08, 2002	1.697	1.886	1.697	1.854	132,194	+0.11(+6.55%)
Mar 07, 2002	1.811	1.811	1.679	1.740	70,892	-0.07(-3.94%)
Mar 06, 2002	1.779	1.812	1.748	1.812	505,840	+0.00(+0.06%)
Mar 05, 2002	1.799	1.812	1.759	1.811	39,616	+0.03(+1.74%)
Mar 04, 2002	1.764	1.790	1.764	1.780	15,012	+0.04(+2.39%)
Mar 01, 2002	1.740	1.780	1.738	1.738	17,931	+0.01(+0.37%)
Feb 28, 2002	1.730	1.732	1.707	1.732	4,170	+0.01(+0.62%)
Feb 27, 2002	1.687	1.730	1.687	1.721	14,178	+0.01(+0.31%)
Feb 26, 2002	1.721	1.729	1.716	1.716	12,927	-0.01(-0.31%)
Feb 25, 2002	1.688	1.721	1.649	1.721	35,029	+0.03(+1.70%)
Feb 22, 2002	1.689	1.705	1.647	1.692	31,693	+0.00(+0.18%)
Feb 21, 2002	1.699	1.705	1.689	1.689	12,510	-0.01(-0.62%)
Feb 20, 2002	1.705	1.705	1.700	1.700	1,668	-0.01(-0.31%)
Feb 19, 2002	1.695	1.705	1.695	1.705	10,425	+0.00(+0.00%)
Feb 18, 2002	1.689	1.705	1.684	1.705	17,097	+0.00(+0.00%)
Feb 15, 2002	1.689	1.705	1.684	1.705	17,097	+0.01(+0.31%)
Feb 14, 2002	1.703	1.705	1.700	1.700	12,510	+0.02(+1.21%)
Feb 13, 2002	1.680	1.695	1.679	1.680	27,106	-0.00(-0.13%)
Feb 12, 2002	1.705	1.705	1.678	1.682	35,029	-0.02(-1.38%)
Feb 11, 2002	1.700	1.705	1.695	1.705	17,097	+0.02(+0.95%)
Feb 08, 2002	1.684	1.705	1.679	1.689	50,041	+0.00(+0.00%)
Feb 07, 2002	1.706	1.706	1.689	1.689	36,280	-0.02(-1.37%)
Feb 06, 2002	1.716	1.727	1.705	1.713	27,523	+0.01(+0.44%)
Feb 05, 2002	1.705	1.732	1.700	1.705	30,859	+0.01(+0.63%)
Feb 04, 2002	1.720	1.720	1.684	1.695	14,178	-0.01(-0.63%)
Feb 01, 2002	1.712	1.713	1.700	1.705	137,615	+0.01(+0.31%)
Jan 31, 2002	1.683	1.705	1.668	1.700	195,997	+0.03(+1.59%)
Jan 30, 2002	1.711	1.711	1.673	1.673	39,199	-0.03(-1.87%)
Jan 29, 2002	1.686	1.705	1.676	1.705	10,425	+0.02(+1.14%)
Jan 28, 2002	1.686	1.711	1.686	1.686	112,594	+0.00(+0.00%)
Jan 25, 2002	1.658	1.686	1.658	1.686	22,518	+0.02(+1.09%)
Jan 24, 2002	1.657	1.668	1.652	1.668	8,340	+0.01(+0.64%)
Jan 23, 2002	1.640	1.665	1.634	1.657	612,179	+0.03(+1.63%)
Jan 22, 2002	1.561	1.631	1.561	1.631	276,064	-0.07(-4.07%)
Jan 21, 2002	1.560	1.700	1.560	1.700	125,521	+0.00(+0.00%)
Jan 18, 2002	1.560	1.700	1.560	1.700	125,521	+0.09(+5.63%)
Jan 17, 2002	1.565	1.609	1.542	1.609	21,684	+0.04(+2.79%)
Jan 16, 2002	1.545	1.566	1.545	1.566	5,838	+0.03(+1.80%)
Jan 15, 2002	1.571	1.571	1.538	1.538	2,502	-0.02(-1.50%)
Jan 14, 2002	1.493	1.595	1.493	1.561	42,952	+0.01(+0.34%)
Jan 11, 2002	1.590	1.609	1.546	1.556	24,186	+0.02(+1.46%)
Jan 10, 2002	1.446	1.593	1.446	1.534	128,857	+0.08(+5.19%)

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.