Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.100	1.105	1.098	1.099	3,061,423	-0.00(-0.09%)
Nov 27, 2002	1.103	1.106	1.095	1.100	6,895,477	+0.00(+0.31%)
Nov 26, 2002	1.105	1.106	1.079	1.096	4,549,938	-0.01(-1.09%)
Nov 25, 2002	1.127	1.131	1.101	1.108	7,871,088	-0.01(-1.07%)
Nov 22, 2002	1.120	1.127	1.112	1.120	7,441,848	-0.01(-0.70%)
Nov 21, 2002	1.105	1.131	1.103	1.128	8,605,888	+0.02(+2.12%)
Nov 20, 2002	1.079	1.116	1.079	1.105	9,183,542	+0.03(+2.42%)
Nov 19, 2002	1.100	1.102	1.076	1.079	13,927,002	-0.02(-1.91%)
Nov 18, 2002	1.100	1.110	1.096	1.100	9,338,505	+0.00(+0.31%)
Nov 15, 2002	1.091	1.100	1.091	1.096	8,430,554	-0.00(-0.28%)
Nov 14, 2002	1.100	1.117	1.098	1.099	22,115,290	+0.02(+1.91%)
Nov 13, 2002	1.132	1.132	1.067	1.079	19,417,630	-0.05(-4.71%)
Nov 12, 2002	1.186	1.198	1.124	1.132	18,466,756	-0.05(-4.52%)
Nov 11, 2002	1.212	1.212	1.178	1.186	14,621,061	-0.03(-2.18%)
Nov 08, 2002	1.236	1.237	1.197	1.212	12,226,777	-0.03(-2.22%)
Nov 07, 2002	1.228	1.249	1.207	1.239	8,732,477	-0.00(-0.22%)
Nov 06, 2002	1.241	1.261	1.231	1.242	7,995,494	+0.01(+0.78%)
Nov 05, 2002	1.208	1.235	1.198	1.233	6,632,113	+0.03(+2.46%)
Nov 04, 2002	1.228	1.244	1.203	1.203	10,979,073	-0.02(-1.38%)
Nov 01, 2002	1.215	1.227	1.193	1.220	8,523,677	+0.01(+0.82%)
Oct 31, 2002	1.194	1.237	1.179	1.210	15,764,729	+0.03(+2.18%)
Oct 30, 2002	1.139	1.199	1.131	1.184	26,401,138	+0.13(+12.72%)
Oct 29, 2002	1.081	1.081	1.039	1.050	10,335,214	-0.03(-2.80%)
Oct 28, 2002	1.093	1.098	1.079	1.081	11,847,010	+0.00(+0.35%)
Oct 25, 2002	1.098	1.100	1.063	1.077	10,465,440	-0.02(-1.72%)
Oct 24, 2002	1.117	1.128	1.090	1.096	10,417,424	-0.01(-1.12%)
Oct 23, 2002	1.079	1.108	1.067	1.108	9,165,354	+0.03(+2.35%)
Oct 22, 2002	1.064	1.117	1.064	1.083	11,286,816	+0.01(+0.80%)
Oct 21, 2002	1.079	1.093	1.068	1.074	9,121,703	-0.01(-1.08%)
Oct 18, 2002	1.093	1.094	1.065	1.086	8,540,411	-0.01(-0.82%)
Oct 17, 2002	1.039	1.108	1.039	1.095	13,163,101	+0.09(+8.70%)
Oct 16, 2002	0.9948	1.028	0.9862	1.007	12,829,168	+0.01(+0.79%)
Oct 15, 2002	1.005	1.021	0.9718	0.9993	11,768,437	+0.06(+5.90%)
Oct 14, 2002	0.9137	0.9532	0.9106	0.9436	7,809,976	+0.03(+3.27%)
Oct 11, 2002	0.8969	0.9364	0.8969	0.9137	8,890,350	+0.04(+4.60%)
Oct 10, 2002	0.7976	0.8924	0.7976	0.8735	14,786,936	+0.07(+8.35%)
Oct 09, 2002	0.8350	0.8405	0.8062	0.8062	7,248,327	-0.03(-4.09%)
Oct 08, 2002	0.8316	0.8591	0.7955	0.8405	10,234,815	+0.02(+2.13%)
Oct 07, 2002	0.8202	0.8409	0.8144	0.8230	8,040,601	+0.00(+0.34%)
Oct 04, 2002	0.8763	0.8814	0.8147	0.8202	14,545,398	-0.05(-6.02%)
Oct 03, 2002	0.9405	0.9529	0.8728	0.8728	14,562,859	-0.07(-7.20%)
Oct 02, 2002	0.9237	0.9694	0.9175	0.9405	9,869,598	+0.02(+2.01%)
Oct 01, 2002	0.9209	0.9240	0.8969	0.9220	9,741,554	+0.01(+1.36%)
Sep 30, 2002	0.9553	0.9553	0.8969	0.9096	14,575,227	-0.05(-5.46%)
Sep 27, 2002	1.001	1.001	0.9467	0.9622	5,829,654	-0.04(-3.88%)
Sep 26, 2002	0.9824	1.001	0.9759	1.001	4,039,216	+0.03(+3.08%)
Sep 25, 2002	0.9306	0.9756	0.9285	0.9711	9,193,000	+0.04(+4.36%)
Sep 24, 2002	0.9752	0.9824	0.9244	0.9306	9,604,779	-0.05(-5.25%)
Sep 23, 2002	0.9986	1.005	0.9684	0.9821	5,909,682	-0.02(-1.62%)
Sep 20, 2002	1.022	1.022	0.9835	0.9982	9,298,491	-0.01(-0.95%)
Sep 19, 2002	1.031	1.038	1.008	1.008	4,443,720	-0.04(-3.71%)
Sep 18, 2002	1.033	1.055	1.011	1.047	6,914,393	+0.01(+0.63%)
Sep 17, 2002	1.064	1.067	1.035	1.040	5,286,921	-0.03(-2.98%)
Sep 16, 2002	1.063	1.072	1.048	1.072	5,825,289	+0.01(+1.17%)
Sep 13, 2002	1.065	1.071	1.055	1.060	4,701,263	-0.01(-0.84%)
Sep 12, 2002	1.108	1.108	1.060	1.069	6,971,140	-0.04(-3.51%)
Sep 11, 2002	1.142	1.142	1.105	1.108	2,567,434	-0.01(-1.26%)
Sep 10, 2002	1.089	1.125	1.086	1.122	7,396,014	+0.05(+4.31%)
Sep 09, 2002	1.094	1.099	1.075	1.075	4,771,106	-0.02(-2.19%)
Sep 06, 2002	1.094	1.104	1.081	1.099	4,900,605	+0.02(+1.94%)
Sep 05, 2002	1.071	1.105	1.058	1.078	9,094,784	+0.01(+0.71%)
Sep 04, 2002	1.068	1.077	1.027	1.071	12,306,805	-0.00(-0.10%)
Sep 03, 2002	1.099	1.103	1.065	1.072	7,590,991	-0.04(-3.94%)
Aug 30, 2002	1.118	1.123	1.104	1.116	10,435,612	-0.00(-0.09%)
Aug 29, 2002	1.151	1.151	1.094	1.117	18,393,276	-0.05(-3.99%)
Aug 28, 2002	1.214	1.215	1.156	1.163	9,382,156	-0.07(-5.39%)
Aug 27, 2002	2.443	1.267	1.220	1.230	6,385,483	-0.02(-1.35%)
Aug 26, 2002	1.227	1.247	1.206	1.246	3,452,831	+0.03(+2.05%)
Aug 23, 2002	1.270	1.270	1.220	1.221	4,569,581	-0.05(-3.82%)
Aug 22, 2002	1.211	1.271	1.211	1.270	8,062,427	+0.06(+5.12%)
Aug 21, 2002	1.181	1.223	1.168	1.208	5,794,733	+0.03(+2.27%)
Aug 20, 2002	1.195	1.195	1.165	1.181	5,705,975	-0.02(-1.69%)
Aug 16, 2002	1.197	1.205	1.185	1.201	7,038,800	+0.00(+0.37%)
Aug 15, 2002	1.187	1.203	1.183	1.197	3,994,837	+0.02(+1.58%)
Aug 14, 2002	1.168	1.181	1.162	1.178	7,748,136	+0.03(+2.94%)
Aug 13, 2002	1.154	1.168	1.137	1.145	5,342,212	-0.01(-0.80%)
Aug 12, 2002	1.144	1.163	1.121	1.154	4,181,811	+0.04(+3.87%)
Aug 07, 2002	1.114	1.128	1.083	1.111	6,181,048	+0.01(+1.28%)
Aug 06, 2002	1.068	1.116	1.068	1.097	6,170,863	+0.03(+3.23%)
Aug 05, 2002	1.097	1.119	1.062	1.063	5,691,424	-0.04(-3.71%)
Aug 02, 2002	1.124	1.143	1.088	1.103	8,290,869	-0.02(-1.53%)
Aug 01, 2002	1.162	1.170	1.121	1.121	6,069,009	-0.05(-4.26%)
Jul 31, 2002	1.158	1.189	1.146	1.170	8,789,951	+0.01(+0.47%)
Jul 30, 2002	1.160	1.189	1.129	1.165	8,270,499	-0.00(-0.06%)
Jul 29, 2002	1.143	1.180	1.136	1.166	6,285,084	+0.03(+2.79%)
Jul 26, 2002	1.091	1.142	1.069	1.134	8,301,055	+0.04(+4.00%)
Jul 25, 2002	1.093	1.113	1.052	1.090	9,269,390	-0.00(-0.13%)
Jul 24, 2002	1.034	1.099	1.009	1.092	15,197,260	+0.04(+3.55%)
Jul 23, 2002	1.100	1.113	1.030	1.054	16,044,099	-0.04(-3.37%)
Jul 22, 2002	1.168	1.203	1.091	1.091	13,474,482	-0.09(-7.68%)
Jul 19, 2002	1.189	1.203	1.171	1.182	11,333,377	-0.09(-7.28%)
Jul 17, 2002	1.265	1.290	1.254	1.275	13,307,879	+0.04(+3.31%)
Jul 12, 2002	1.241	1.241	1.206	1.234	17,718,860	-0.01(-0.55%)
Jul 11, 2002	1.195	1.250	1.195	1.241	14,106,701	+0.03(+2.64%)
Jul 10, 2002	1.239	1.243	1.198	1.209	6,354,927	-0.02(-1.54%)
Jul 09, 2002	1.237	1.258	1.226	1.227	4,082,140	-0.01(-0.78%)
Jul 08, 2002	1.266	1.266	1.237	1.237	5,792,550	-0.03(-2.31%)
Jul 05, 2002	1.248	1.275	1.244	1.266	4,587,042	+0.03(+2.13%)
Jul 04, 2002	1.271	1.275	1.220	1.240	11,336,287	+0.00(+0.00%)
Jul 03, 2002	1.271	1.275	1.220	1.240	11,305,004	-0.03(-2.51%)
Jul 02, 2002	1.298	1.298	1.258	1.272	11,000,171	-0.03(-2.61%)
Jul 01, 2002	1.302	1.312	1.289	1.306	8,274,864	+0.02(+1.55%)
Jun 28, 2002	1.258	1.304	1.251	1.286	14,410,806	+0.02(+1.82%)
Jun 27, 2002	1.297	1.299	1.256	1.263	9,417,805	-0.03(-2.49%)
Jun 26, 2002	1.301	1.301	1.278	1.295	6,521,530	-0.01(-1.13%)
Jun 25, 2002	1.301	1.338	1.295	1.310	8,936,911	-0.01(-0.81%)
Jun 21, 2002	1.323	1.338	1.310	1.321	11,262,080	-0.02(-1.46%)
Jun 20, 2002	1.342	1.349	1.325	1.340	9,054,043	-0.00(-0.18%)
Jun 19, 2002	1.355	1.374	1.342	1.343	4,859,136	-0.01(-0.91%)
Jun 18, 2002	1.333	1.371	1.333	1.355	14,010,668	+0.02(+1.70%)
Jun 17, 2002	1.289	1.343	1.289	1.332	8,597,157	+0.05(+3.77%)
Jun 14, 2002	1.274	1.284	1.258	1.284	7,131,923	+0.02(+1.61%)
Jun 12, 2002	1.246	1.264	1.237	1.264	11,098,387	+0.02(+1.63%)
Jun 11, 2002	1.265	1.275	1.234	1.243	14,583,229	-0.02(-1.71%)
Jun 10, 2002	1.268	1.275	1.249	1.265	6,613,198	-0.01(-0.51%)
Jun 07, 2002	1.245	1.278	1.244	1.271	10,698,976	+0.01(+0.98%)
Jun 06, 2002	1.308	1.321	1.257	1.259	13,969,199	-0.05(-3.66%)
Jun 05, 2002	1.309	1.321	1.299	1.307	9,136,981	-0.05(-3.72%)
May 31, 2002	1.350	1.372	1.349	1.357	8,264,678	-0.01(-0.60%)
May 28, 2002	1.393	1.405	1.364	1.366	14,947,719	-0.05(-3.19%)
May 27, 2002	1.433	1.435	1.410	1.411	3,929,360	+0.00(+0.00%)
May 24, 2002	1.433	1.435	1.410	1.411	3,888,618	-0.02(-1.72%)
May 23, 2002	1.443	1.451	1.419	1.435	8,415,276	-0.01(-0.55%)
May 22, 2002	1.416	1.444	1.413	1.443	9,243,199	+0.03(+1.82%)
May 21, 2002	1.390	1.442	1.390	1.417	9,580,043	+0.02(+1.63%)
May 20, 2002	1.375	1.402	1.375	1.395	6,844,551	+0.00(+0.25%)
May 17, 2002	1.412	1.416	1.381	1.391	12,101,643	-0.02(-1.22%)
May 16, 2002	1.443	1.450	1.409	1.409	7,326,899	-0.03(-1.94%)
May 15, 2002	1.457	1.457	1.423	1.436	12,335,179	-0.03(-1.81%)
May 14, 2002	1.475	1.476	1.448	1.463	7,624,457	+0.00(+0.14%)
May 13, 2002	1.447	1.461	1.429	1.461	8,800,137	+0.01(+0.47%)
May 10, 2002	1.440	1.457	1.435	1.454	9,254,840	+0.02(+1.71%)
May 09, 2002	1.383	1.449	1.377	1.429	18,692,288	+0.05(+3.74%)
May 08, 2002	1.387	1.405	1.378	1.378	11,982,329	-0.01(-0.50%)
May 07, 2002	1.424	1.424	1.378	1.385	14,591,232	-0.05(-3.20%)
May 06, 2002	1.472	1.472	1.426	1.431	6,688,860	-0.05(-3.16%)
May 03, 2002	1.438	1.495	1.436	1.477	20,591,854	+0.04(+2.85%)
May 02, 2002	1.447	1.458	1.400	1.436	30,275,206	-0.06(-4.11%)
May 01, 2002	1.480	1.515	1.471	1.498	13,824,421	+0.01(+1.00%)
Apr 30, 2002	1.478	1.509	1.471	1.483	31,206,438	-0.07(-4.72%)
Apr 29, 2002	1.579	1.579	1.546	1.557	7,142,836	-0.02(-1.39%)
Apr 26, 2002	1.592	1.596	1.568	1.579	4,007,205	-0.01(-0.46%)
Apr 25, 2002	1.569	1.600	1.564	1.586	5,492,082	+0.01(+0.65%)
Apr 24, 2002	1.581	1.596	1.564	1.576	10,545,468	-0.03(-1.61%)
Apr 23, 2002	1.601	1.617	1.581	1.601	13,790,955	-0.03(-1.58%)
Apr 22, 2002	1.639	1.646	1.612	1.627	6,288,722	-0.01(-0.73%)
Apr 19, 2002	1.664	1.664	1.629	1.639	9,620,784	-0.03(-1.87%)
Apr 18, 2002	1.643	1.684	1.642	1.670	8,181,013	+0.04(+2.23%)
Apr 17, 2002	1.643	1.663	1.627	1.634	145,504	+0.01(+0.61%)
Apr 16, 2002	1.642	1.642	1.615	1.624	4,889,692	-0.01(-0.57%)
Apr 15, 2002	1.615	1.656	1.610	1.633	136,556,352	+0.04(+2.52%)
Apr 12, 2002	1.645	1.645	1.581	1.593	14,323,503	-0.05(-3.13%)
Apr 11, 2002	1.632	1.657	1.627	1.645	8,131,542	-0.00(-0.19%)
Apr 10, 2002	1.615	1.665	1.613	1.648	8,891,805	+0.03(+1.72%)
Apr 09, 2002	1.619	1.634	1.609	1.620	4,632,148	-0.01(-0.44%)
Apr 08, 2002	1.636	1.658	1.619	1.627	5,323,297	+0.01(+0.64%)
Apr 05, 2002	1.609	1.625	1.582	1.617	8,011,500	+0.01(+0.81%)
Apr 04, 2002	1.615	1.620	1.598	1.604	6,728,874	-0.01(-0.85%)
Apr 03, 2002	1.676	1.676	1.606	1.617	9,982,364	-0.06(-3.47%)
Apr 02, 2002	1.682	1.684	1.670	1.676	7,243,962	-0.01(-0.61%)
Apr 01, 2002	1.700	1.700	1.671	1.686	5,486,262	-0.02(-0.93%)
Mar 29, 2002	1.699	1.717	1.683	1.702	6,229,065	+0.00(+0.00%)
Mar 28, 2002	1.699	1.717	1.683	1.702	5,865,303	+0.00(+0.20%)
Mar 27, 2002	1.686	1.708	1.684	1.698	8,355,619	+0.03(+1.90%)
Mar 26, 2002	1.639	1.677	1.639	1.667	10,582,572	+0.03(+1.70%)
Mar 25, 2002	1.648	1.653	1.622	1.639	14,378,067	-0.01(-0.85%)
Mar 22, 2002	1.661	1.662	1.646	1.653	6,881,654	-0.02(-1.13%)
Mar 21, 2002	1.636	1.676	1.632	1.672	9,479,645	+0.04(+2.21%)
Mar 20, 2002	1.671	1.673	1.636	1.636	9,436,721	-0.03(-2.08%)
Mar 19, 2002	1.639	1.690	1.634	1.670	8,083,525	+0.02(+1.27%)
Mar 18, 2002	1.635	1.649	1.619	1.649	5,545,192	+0.02(+0.99%)
Mar 15, 2002	1.629	1.636	1.609	1.633	8,568,784	-0.00(-0.15%)
Mar 14, 2002	1.658	1.667	1.628	1.636	13,817,874	-0.02(-1.08%)
Mar 13, 2002	1.689	1.704	1.644	1.654	18,271,052	+0.02(+0.99%)
Mar 12, 2002	1.582	1.645	1.565	1.637	14,071,052	+0.06(+3.52%)
Mar 11, 2002	1.551	1.589	1.551	1.582	7,604,086	+0.01(+0.83%)
Mar 08, 2002	1.605	1.612	1.567	1.569	10,135,144	-0.02(-1.23%)
Mar 07, 2002	1.581	1.620	1.576	1.588	15,085,949	+0.04(+2.26%)
Mar 06, 2002	1.496	1.557	1.493	1.553	218,257	+0.06(+4.05%)
Mar 05, 2002	1.474	1.493	1.472	1.493	7,778,692	+0.03(+1.85%)
Mar 04, 2002	1.510	1.520	1.460	1.466	13,059,065	-0.03(-1.68%)
Mar 01, 2002	1.475	1.508	1.474	1.491	15,768,367	+0.02(+1.28%)
Feb 28, 2002	1.512	1.514	1.443	1.472	17,327,452	-0.05(-3.10%)
Feb 27, 2002	1.524	1.531	1.514	1.519	4,327,316	-0.00(-0.16%)
Feb 26, 2002	1.518	1.522	1.512	1.521	4,165,805	+0.00(+0.29%)
Feb 25, 2002	1.512	1.522	1.502	1.517	9,587,318	+0.01(+0.89%)
Feb 22, 2002	1.500	1.511	1.489	1.503	7,641,917	+0.00(+0.00%)
Feb 21, 2002	1.512	1.516	1.498	1.503	11,802,631	-0.01(-0.34%)
Feb 20, 2002	1.512	1.514	1.492	1.509	13,323,884	-0.01(-0.36%)
Feb 19, 2002	1.543	1.545	1.514	1.514	7,406,927	-0.03(-2.09%)
Feb 18, 2002	1.557	1.557	1.541	1.546	7,610,634	+0.00(+0.00%)
Feb 15, 2002	1.557	1.557	1.541	1.546	7,608,451	-0.01(-0.66%)
Feb 14, 2002	1.536	1.558	1.529	1.557	13,973,564	+0.02(+1.34%)
Feb 13, 2002	1.555	1.555	1.526	1.536	14,024,491	-0.02(-1.43%)
Feb 12, 2002	1.570	1.570	1.546	1.558	10,134,417	-0.01(-0.77%)
Feb 11, 2002	1.568	1.571	1.555	1.570	8,848,881	+0.00(+0.11%)
Feb 08, 2002	1.563	1.569	1.559	1.569	7,064,263	+0.00(+0.29%)
Feb 07, 2002	1.560	1.572	1.550	1.564	8,394,906	+0.01(+0.33%)
Feb 06, 2002	1.558	1.565	1.553	1.559	11,270,810	-0.00(-0.02%)
Feb 05, 2002	1.556	1.564	1.546	1.559	15,064,123	-0.00(-0.24%)
Feb 04, 2002	1.565	1.570	1.550	1.563	10,959,430	-0.02(-1.15%)
Feb 01, 2002	1.579	1.603	1.564	1.581	12,937,569	+0.00(+0.17%)
Jan 31, 2002	1.539	1.581	1.517	1.579	14,343,874	+0.06(+3.75%)
Jan 30, 2002	1.529	1.530	1.461	1.522	15,754,544	-0.01(-0.58%)
Jan 29, 2002	1.519	1.545	1.507	1.531	17,154,302	+0.02(+1.23%)
Jan 28, 2002	1.546	1.546	1.493	1.512	22,787,524	+0.01(+0.87%)
Jan 25, 2002	1.484	1.500	1.478	1.499	12,999,408	+0.01(+0.74%)
Jan 24, 2002	1.443	1.494	1.440	1.488	16,814,548	+0.07(+4.97%)
Jan 23, 2002	1.396	1.417	1.392	1.417	9,337,777	+0.02(+1.55%)
Jan 22, 2002	1.386	1.409	1.378	1.396	10,626,951	+0.01(+0.87%)
Jan 21, 2002	1.385	1.395	1.378	1.384	218,257	+0.00(+0.00%)
Jan 18, 2002	1.385	1.395	1.378	1.384	7,270,880	-0.01(-0.57%)
Jan 17, 2002	1.391	1.398	1.381	1.392	8,293,052	+0.01(+0.65%)
Jan 16, 2002	1.375	1.390	1.361	1.383	12,910,650	-0.01(-0.59%)
Jan 15, 2002	1.375	1.405	1.371	1.391	14,837,863	+0.02(+1.20%)
Jan 14, 2002	1.412	1.414	1.375	1.375	12,234,053	-0.04(-3.15%)
Jan 11, 2002	1.426	1.443	1.413	1.419	15,117,960	-0.01(-0.53%)
Jan 10, 2002	1.417	1.435	1.409	1.427	10,594,212	+0.12(+8.92%)

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.