Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	10.25	10.30	10.10	10.12	43,231,524	+0.06(+0.61%)
Nov 27, 2002	10.09	10.21	9.946	10.06	101,942,912	+0.26(+2.63%)
Nov 26, 2002	10.10	10.19	9.756	9.799	118,912,904	-0.30(-2.96%)
Nov 25, 2002	10.17	10.23	10.02	10.10	130,641,872	+0.00(+0.00%)
Nov 22, 2002	10.12	10.31	9.955	10.10	128,117,152	-0.24(-2.30%)
Nov 21, 2002	10.00	10.50	9.969	10.33	174,885,888	+0.58(+5.98%)
Nov 20, 2002	9.358	9.833	9.324	9.752	126,636,024	+0.49(+5.27%)
Nov 19, 2002	9.385	9.677	9.155	9.263	114,990,368	-0.17(-1.80%)
Nov 18, 2002	9.731	9.847	9.419	9.433	111,934,616	-0.12(-1.21%)
Nov 15, 2002	9.392	9.670	9.168	9.548	138,788,512	+0.05(+0.57%)
Nov 14, 2002	9.270	9.541	9.229	9.494	140,094,752	+0.39(+4.32%)
Nov 13, 2002	8.680	9.168	8.626	9.101	189,327,616	+0.37(+4.27%)
Nov 12, 2002	8.355	8.978	8.300	8.728	178,947,040	+0.48(+5.84%)
Nov 11, 2002	8.463	8.633	8.209	8.246	94,091,056	-0.27(-3.18%)
Nov 08, 2002	8.307	8.673	8.273	8.517	124,825,464	+0.14(+1.70%)
Nov 07, 2002	8.287	8.559	8.239	8.375	191,585,440	-0.41(-4.71%)
Nov 06, 2002	8.808	9.134	8.477	8.789	252,308,080	+0.18(+2.13%)
Nov 05, 2002	8.300	8.639	8.260	8.605	128,393,792	+0.26(+3.09%)
Nov 04, 2002	8.409	8.626	8.185	8.348	163,900,272	+0.47(+6.03%)
Nov 01, 2002	7.473	8.022	7.405	7.873	153,810,064	+0.29(+3.85%)
Oct 31, 2002	7.493	7.731	7.392	7.582	139,034,192	+0.18(+2.47%)
Oct 30, 2002	7.323	7.602	7.073	7.398	140,358,128	+0.21(+2.92%)
Oct 29, 2002	7.283	7.358	6.876	7.188	156,833,952	-0.20(-2.75%)
Oct 28, 2002	8.205	8.212	7.351	7.392	163,439,600	-0.60(-7.47%)
Oct 25, 2002	7.866	8.083	7.459	7.988	105,403,296	+0.02(+0.26%)
Oct 24, 2002	7.785	8.151	7.709	7.968	180,793,136	+0.33(+4.35%)
Oct 23, 2002	7.541	7.710	7.385	7.636	136,513,600	+0.03(+0.36%)
Oct 22, 2002	7.148	7.853	7.127	7.609	181,160,480	+0.18(+2.47%)
Oct 21, 2002	7.039	7.527	6.998	7.426	127,739,784	+0.28(+3.99%)
Oct 18, 2002	6.943	7.209	6.727	7.141	158,064,624	+0.24(+3.54%)
Oct 17, 2002	7.175	7.324	6.871	6.897	182,217,936	+0.24(+3.67%)
Oct 16, 2002	7.005	7.106	6.612	6.652	179,772,096	-0.80(-10.74%)
Oct 15, 2002	7.229	7.480	7.107	7.453	191,010,016	+0.68(+10.01%)
Oct 14, 2002	6.822	6.951	6.646	6.775	102,757,208	-0.22(-3.20%)
Oct 11, 2002	6.848	7.086	6.714	6.998	191,935,376	+0.39(+5.86%)
Oct 10, 2002	6.307	6.754	6.205	6.611	204,282,064	+0.35(+5.62%)
Oct 09, 2002	5.730	6.415	5.669	6.259	256,187,104	+0.43(+7.33%)
Oct 08, 2002	6.246	6.246	5.506	5.832	355,163,360	-0.33(-5.29%)
Oct 07, 2002	6.246	6.422	5.934	6.157	191,305,248	-0.26(-4.02%)
Oct 04, 2002	6.768	6.869	6.388	6.415	151,878,944	-0.24(-3.67%)
Oct 03, 2002	6.768	6.883	6.564	6.659	203,035,392	-0.16(-2.29%)
Oct 02, 2002	7.270	7.290	6.619	6.815	223,572,832	-0.60(-8.14%)
Oct 01, 2002	7.229	7.466	6.869	7.419	161,177,648	+0.31(+4.39%)
Sep 30, 2002	7.453	7.514	7.046	7.107	152,407,680	-0.51(-6.69%)
Sep 27, 2002	7.588	7.900	7.548	7.616	129,340,368	-0.09(-1.14%)
Sep 26, 2002	8.117	8.117	7.676	7.704	155,558,688	-0.41(-5.02%)
Sep 25, 2002	7.839	8.294	7.805	8.110	133,587,464	+0.36(+4.64%)
Sep 24, 2002	7.887	8.117	7.744	7.751	133,803,496	-0.36(-4.43%)
Sep 23, 2002	8.097	8.233	7.934	8.110	110,591,960	-0.08(-0.99%)
Sep 20, 2002	8.205	8.307	8.151	8.192	137,686,432	+0.05(+0.67%)
Sep 19, 2002	8.110	8.239	8.049	8.138	117,889,648	-0.20(-2.36%)
Sep 18, 2002	8.232	8.490	8.165	8.334	169,359,680	-0.17(-1.99%)
Sep 17, 2002	8.890	8.951	8.483	8.504	113,645,640	-0.26(-3.02%)
Sep 16, 2002	8.809	8.924	8.646	8.768	65,475,704	-0.08(-0.92%)
Sep 13, 2002	8.694	8.897	8.660	8.850	81,394,272	+0.01(+0.08%)
Sep 12, 2002	9.067	9.121	8.809	8.843	74,352,832	-0.36(-3.91%)
Sep 11, 2002	9.175	9.474	9.155	9.202	71,541,480	+0.09(+1.04%)
Sep 10, 2002	8.877	9.121	8.809	9.107	95,873,712	+0.32(+3.63%)
Sep 09, 2002	8.755	8.958	8.280	8.789	78,281,456	-0.05(-0.54%)
Sep 06, 2002	8.911	8.985	8.755	8.836	87,101,120	+0.18(+2.04%)
Sep 05, 2002	8.870	8.871	8.592	8.660	93,951,256	-0.34(-3.77%)
Sep 04, 2002	8.924	9.094	8.809	8.999	97,291,168	+0.14(+1.53%)
Sep 03, 2002	9.223	9.236	8.850	8.863	100,829,712	-0.51(-5.43%)
Aug 30, 2002	9.460	9.555	9.297	9.372	71,550,488	-0.26(-2.68%)
Aug 29, 2002	9.141	9.738	9.140	9.629	90,052,024	+0.33(+3.50%)
Aug 28, 2002	9.345	9.521	9.263	9.304	79,181,432	-0.20(-2.14%)
Aug 27, 2002	9.921	9.982	9.494	9.507	87,214,376	-0.32(-3.24%)
Aug 26, 2002	9.846	9.969	9.596	9.826	70,624,464	+0.03(+0.28%)
Aug 23, 2002	10.13	10.17	9.663	9.799	96,157,024	-0.44(-4.30%)
Aug 22, 2002	10.24	10.37	10.14	10.24	81,388,672	-0.01(-0.07%)
Aug 21, 2002	10.12	10.34	10.03	10.25	118,188,256	+0.26(+2.58%)
Aug 20, 2002	9.948	10.10	9.894	9.989	88,819,904	+0.19(+1.94%)
Aug 16, 2002	9.657	9.989	9.521	9.799	85,970,664	+0.06(+0.63%)
Aug 15, 2002	9.806	9.874	9.521	9.738	111,830,512	+0.01(+0.07%)
Aug 14, 2002	9.168	9.785	9.111	9.731	113,343,928	+0.66(+7.33%)
Aug 13, 2002	9.046	9.467	8.985	9.067	114,896,584	-0.02(-0.22%)
Aug 12, 2002	8.822	9.121	8.816	9.087	85,182,768	+0.28(+3.16%)
Aug 07, 2002	9.040	9.121	8.490	8.809	244,582,576	+0.62(+7.62%)
Aug 06, 2002	7.914	8.558	7.907	8.185	176,941,568	+0.48(+6.25%)
Aug 05, 2002	7.853	7.934	7.558	7.704	122,304,720	-0.36(-4.46%)
Aug 02, 2002	8.307	8.470	7.819	8.063	138,280,656	-0.14(-1.74%)
Aug 01, 2002	8.802	8.958	8.097	8.205	195,402,544	-0.74(-8.26%)
Jul 31, 2002	8.917	9.053	8.612	8.945	116,995,568	-0.10(-1.12%)
Jul 30, 2002	8.816	9.155	8.639	9.046	123,324,720	+0.02(+0.23%)
Jul 29, 2002	8.429	9.033	8.366	9.026	138,050,176	+1.01(+12.61%)
Jul 26, 2002	8.016	8.205	7.765	8.016	110,738,696	+0.14(+1.81%)
Jul 25, 2002	8.673	8.768	7.796	7.873	199,803,296	-1.00(-11.31%)
Jul 24, 2002	8.212	8.890	8.104	8.877	175,400,672	+0.40(+4.72%)
Jul 23, 2002	8.836	9.033	8.469	8.477	139,748,064	-0.33(-3.70%)
Jul 22, 2002	8.985	9.162	8.646	8.802	153,003,728	-0.45(-4.91%)
Jul 19, 2002	9.460	9.731	9.155	9.257	105,787,448	-0.78(-7.77%)
Jul 17, 2002	9.975	10.21	9.704	10.04	137,604,528	+0.28(+2.92%)
Jul 12, 2002	9.724	10.06	9.643	9.752	123,782,896	+0.22(+2.35%)
Jul 11, 2002	9.012	9.629	8.881	9.528	133,876,200	+0.37(+4.00%)
Jul 10, 2002	9.406	9.487	9.073	9.162	134,080,288	+0.25(+2.82%)
Jul 09, 2002	9.019	9.304	8.890	8.911	94,008,184	-0.36(-3.88%)
Jul 08, 2002	9.528	9.623	9.128	9.270	76,898,840	-0.26(-2.70%)
Jul 05, 2002	9.155	9.562	9.087	9.528	50,361,104	+0.68(+7.75%)
Jul 04, 2002	8.361	8.850	8.334	8.843	113,799,736	+0.00(+0.00%)
Jul 03, 2002	8.361	8.850	8.334	8.843	113,622,344	+0.33(+3.82%)
Jul 02, 2002	8.714	8.782	8.438	8.517	173,356,688	-0.36(-4.05%)
Jul 01, 2002	9.385	9.494	8.850	8.877	88,512,944	-0.58(-6.16%)
Jun 28, 2002	9.318	9.697	9.209	9.460	116,674,688	+0.09(+0.94%)
Jun 27, 2002	9.331	9.419	8.884	9.372	116,767,600	+0.26(+2.90%)
Jun 26, 2002	8.450	9.318	8.402	9.107	182,035,232	-0.01(-0.15%)
Jun 25, 2002	9.643	9.752	9.046	9.121	123,135,088	-0.20(-2.11%)
Jun 21, 2002	9.243	9.650	9.209	9.318	126,412,024	-0.23(-2.41%)
Jun 20, 2002	9.779	9.937	9.507	9.548	78,244,000	-0.28(-2.83%)
Jun 19, 2002	9.914	10.10	9.738	9.826	87,531,568	-0.15(-1.50%)
Jun 18, 2002	10.16	10.36	9.969	9.975	80,519,816	-0.24(-2.39%)
Jun 17, 2002	9.928	10.27	9.901	10.22	90,280,592	+0.52(+5.39%)
Jun 14, 2002	9.826	10.17	9.589	9.697	140,871,456	-0.67(-6.47%)
Jun 12, 2002	10.01	10.38	9.887	10.37	125,271,096	+0.20(+2.00%)
Jun 11, 2002	10.62	10.77	10.14	10.17	110,109,320	-0.33(-3.10%)
Jun 10, 2002	10.57	10.76	10.46	10.49	71,939,192	-0.18(-1.65%)
Jun 07, 2002	10.07	10.82	10.07	10.67	117,236,232	+0.18(+1.75%)
Jun 06, 2002	10.55	10.66	10.46	10.48	66,960,220	-0.31(-2.89%)
Jun 05, 2002	10.81	10.92	10.48	10.80	99,681,704	+0.09(+0.89%)
May 31, 2002	11.05	11.22	10.68	10.70	74,540,008	-0.41(-3.66%)
May 28, 2002	11.28	11.31	10.93	11.11	63,284,536	-0.13(-1.15%)
May 27, 2002	11.28	11.31	11.05	11.24	61,497,720	+0.00(+0.00%)
May 24, 2002	11.28	11.31	11.05	11.24	61,018,904	-0.22(-1.95%)
May 23, 2002	11.23	11.47	10.88	11.46	97,945,760	+0.23(+2.05%)
May 22, 2002	10.78	11.26	10.73	11.23	85,492,584	+0.27(+2.48%)
May 21, 2002	11.35	11.50	10.90	10.96	88,938,672	-0.28(-2.53%)
May 20, 2002	11.42	11.54	11.16	11.24	83,682,024	-0.45(-3.88%)
May 17, 2002	11.66	11.86	11.49	11.70	89,552,560	+0.16(+1.36%)
May 16, 2002	11.12	11.57	11.09	11.54	88,769,384	+0.31(+2.77%)
May 15, 2002	10.99	11.67	10.93	11.23	125,255,904	+0.07(+0.67%)
May 14, 2002	11.07	11.19	10.85	11.16	107,658,904	+0.51(+4.78%)
May 13, 2002	10.45	10.73	10.27	10.65	102,526,872	+0.19(+1.82%)
May 10, 2002	10.64	10.68	10.27	10.46	137,512,064	-0.22(-2.10%)
May 09, 2002	10.82	10.88	10.44	10.68	132,410,704	-0.35(-3.20%)
May 08, 2002	10.33	11.05	10.27	11.03	286,500,672	+2.16(+24.39%)
May 07, 2002	8.924	9.155	8.326	8.870	158,825,744	+0.13(+1.47%)
May 06, 2002	8.985	9.216	8.714	8.741	102,011,040	-0.17(-1.90%)
May 03, 2002	9.195	9.229	8.850	8.911	104,182,736	-0.34(-3.67%)
May 02, 2002	9.351	9.663	9.229	9.250	119,021,136	-0.04(-0.44%)
May 01, 2002	9.867	9.895	9.243	9.290	150,787,936	-0.64(-6.48%)
Apr 30, 2002	9.507	10.16	9.501	9.935	107,785,288	+0.35(+3.68%)
Apr 29, 2002	9.555	9.733	9.412	9.582	101,340,376	+0.15(+1.58%)
Apr 26, 2002	10.05	10.08	9.433	9.433	86,349,496	-0.46(-4.66%)
Apr 25, 2002	9.643	9.996	9.467	9.894	120,520,696	+0.11(+1.11%)
Apr 24, 2002	9.677	10.04	9.535	9.785	114,086,408	+0.28(+3.00%)
Apr 23, 2002	10.04	10.07	9.446	9.501	121,159,072	-0.58(-5.78%)
Apr 22, 2002	10.14	10.17	9.867	10.08	71,716,072	-0.26(-2.56%)
Apr 19, 2002	10.63	10.64	10.24	10.35	67,942,032	-0.12(-1.17%)
Apr 18, 2002	10.66	10.95	10.29	10.47	96,121,928	-0.36(-3.32%)
Apr 17, 2002	10.69	10.88	10.47	10.83	76,108,872	+0.26(+2.50%)
Apr 16, 2002	10.39	10.59	10.31	10.57	75,903,904	+0.39(+3.80%)
Apr 15, 2002	10.52	10.53	10.13	10.18	67,185,840	-0.20(-1.89%)
Apr 12, 2002	10.26	10.53	10.19	10.38	81,397,224	+0.29(+2.89%)
Apr 11, 2002	10.52	10.57	9.996	10.08	94,263,440	-0.46(-4.37%)
Apr 10, 2002	10.35	10.67	10.22	10.54	127,009,696	+0.50(+4.93%)
Apr 09, 2002	10.92	10.94	10.04	10.05	155,400,016	-0.92(-8.41%)
Apr 08, 2002	10.67	10.99	10.50	10.97	90,165,128	+0.02(+0.19%)
Apr 05, 2002	11.43	11.53	10.92	10.95	85,056,096	-0.49(-4.27%)
Apr 04, 2002	11.17	11.47	11.09	11.44	85,026,016	+0.18(+1.63%)
Apr 03, 2002	11.26	11.44	11.05	11.26	78,970,856	+0.12(+1.10%)
Apr 02, 2002	11.55	11.70	11.10	11.13	104,192,480	-0.75(-6.28%)
Apr 01, 2002	11.44	11.90	11.35	11.88	82,178,192	+0.40(+3.48%)
Mar 29, 2002	11.13	11.61	11.05	11.48	77,920,320	+0.00(+0.00%)
Mar 28, 2002	11.13	11.61	11.05	11.48	77,834,936	+0.40(+3.61%)
Mar 27, 2002	11.09	11.23	10.88	11.08	84,508,416	-0.21(-1.86%)
Mar 26, 2002	10.93	11.52	10.93	11.29	97,477,560	+0.32(+2.90%)
Mar 25, 2002	11.45	11.60	10.97	10.97	83,664,624	-0.26(-2.35%)
Mar 22, 2002	11.20	11.64	11.16	11.24	92,484,728	+0.05(+0.49%)
Mar 21, 2002	10.91	11.28	10.83	11.18	71,550,176	+0.32(+2.93%)
Mar 20, 2002	11.23	11.31	10.85	10.86	67,301,600	-0.49(-4.30%)
Mar 19, 2002	11.20	11.53	11.20	11.35	74,844,960	+0.15(+1.33%)
Mar 18, 2002	11.47	11.59	11.15	11.20	69,529,480	-0.01(-0.12%)
Mar 15, 2002	11.31	11.45	11.05	11.22	79,890,584	-0.14(-1.19%)
Mar 14, 2002	11.06	11.53	11.05	11.35	73,199,120	+0.26(+2.32%)
Mar 13, 2002	11.21	11.28	11.03	11.09	73,946,760	-0.28(-2.45%)
Mar 12, 2002	11.36	11.51	11.13	11.37	85,785,008	-0.44(-3.73%)
Mar 11, 2002	11.98	12.08	11.54	11.81	88,531,672	-0.26(-2.13%)
Mar 08, 2002	11.83	12.16	11.77	12.07	97,921,872	+0.54(+4.71%)
Mar 07, 2002	11.54	11.71	11.21	11.53	109,506,040	+0.16(+1.37%)
Mar 06, 2002	11.13	11.48	10.80	11.37	107,128,920	+0.18(+1.57%)
Mar 05, 2002	11.07	11.29	10.92	11.20	97,792,840	+0.02(+0.18%)
Mar 04, 2002	10.29	11.22	10.18	11.18	136,911,600	+1.00(+9.87%)
Mar 01, 2002	9.833	10.20	9.677	10.17	120,623,336	+0.50(+5.12%)
Feb 28, 2002	9.833	10.17	9.657	9.677	148,505,792	+0.02(+0.21%)
Feb 27, 2002	10.62	10.65	9.596	9.657	180,315,808	-0.85(-8.13%)
Feb 26, 2002	10.68	10.85	10.44	10.51	98,350,840	-0.07(-0.64%)
Feb 25, 2002	10.42	10.65	10.24	10.58	103,317,272	+0.24(+2.36%)
Feb 22, 2002	10.34	10.49	9.663	10.33	183,967,600	+0.09(+0.86%)
Feb 21, 2002	11.01	11.05	10.17	10.25	155,892,256	-1.07(-9.47%)
Feb 20, 2002	11.39	11.46	10.97	11.32	109,902,712	-0.08(-0.71%)
Feb 19, 2002	11.26	11.54	11.24	11.40	85,580,624	-0.19(-1.64%)
Feb 18, 2002	11.87	11.89	11.56	11.59	92,506,704	+0.00(+0.00%)
Feb 15, 2002	11.87	11.89	11.56	11.59	91,612,480	-0.25(-2.12%)
Feb 14, 2002	11.94	11.98	11.75	11.84	78,355,048	-0.04(-0.34%)
Feb 13, 2002	11.81	11.96	11.76	11.88	88,043,856	+0.18(+1.51%)
Feb 12, 2002	11.75	11.94	11.59	11.70	91,806,248	-0.29(-2.43%)
Feb 11, 2002	11.48	12.01	11.37	12.00	114,358,632	+0.63(+5.55%)
Feb 08, 2002	11.70	11.73	11.03	11.37	178,806,496	-0.20(-1.76%)
Feb 07, 2002	12.15	12.21	11.54	11.57	235,524,032	-1.05(-8.33%)
Feb 06, 2002	13.04	13.05	12.39	12.62	143,345,744	+0.07(+0.59%)
Feb 05, 2002	12.25	12.86	12.21	12.55	116,241,592	+0.13(+1.04%)
Feb 04, 2002	12.88	13.02	12.21	12.42	84,066,168	-0.61(-4.68%)
Feb 01, 2002	13.26	13.56	12.95	13.03	79,265,928	-0.40(-2.98%)
Jan 31, 2002	13.21	13.43	12.91	13.43	90,861,896	+0.31(+2.38%)
Jan 30, 2002	13.06	13.13	12.37	13.12	124,875,304	+0.22(+1.74%)
Jan 29, 2002	13.40	13.56	12.78	12.89	99,692,168	-0.47(-3.50%)
Jan 28, 2002	13.21	13.55	13.10	13.36	79,740,912	+0.39(+2.98%)
Jan 25, 2002	12.90	13.23	12.82	12.97	81,264,944	+0.05(+0.42%)
Jan 24, 2002	13.03	13.45	12.78	12.92	99,379,400	+0.08(+0.63%)
Jan 23, 2002	12.31	12.90	12.29	12.84	94,806,104	+0.59(+4.82%)
Jan 22, 2002	13.03	13.08	12.24	12.25	99,355,512	-0.54(-4.19%)
Jan 21, 2002	12.77	13.09	12.75	12.78	82,700,504	+0.00(+0.00%)
Jan 18, 2002	12.77	13.09	12.75	12.78	82,407,936	-0.43(-3.23%)
Jan 17, 2002	13.04	13.22	12.90	13.21	84,033,584	+0.37(+2.85%)
Jan 16, 2002	13.14	13.24	12.84	12.84	87,799,216	-0.50(-3.76%)
Jan 15, 2002	13.39	13.59	13.12	13.35	76,984,664	+0.03(+0.25%)
Jan 14, 2002	13.51	13.70	13.22	13.31	99,484,688	-0.39(-2.87%)
Jan 11, 2002	13.94	14.06	13.54	13.71	107,375,928	-0.54(-3.76%)
Jan 10, 2002	14.11	14.43	13.89	14.24	92,518,648	+1.96(+15.96%)

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.