Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	1.762	1.810	1.759	1.800	748,285	+0.05(+2.62%)
Oct 30, 2002	1.627	1.754	1.627	1.754	512,569	+0.14(+8.88%)
Oct 29, 2002	1.659	1.659	1.603	1.611	1,043,670	+0.02(+1.19%)
Oct 28, 2002	1.568	1.605	1.565	1.592	1,077,397	+0.04(+2.79%)
Oct 25, 2002	1.565	1.565	1.524	1.549	700,474	-0.04(-2.71%)
Oct 24, 2002	1.592	1.619	1.573	1.592	399,159	+0.01(+0.68%)
Oct 23, 2002	1.581	1.581	1.543	1.581	498,486	-0.02(-1.51%)
Oct 22, 2002	1.646	1.646	1.541	1.605	1,654,084	-0.07(-4.34%)
Oct 21, 2002	1.640	1.694	1.627	1.678	1,049,229	+0.04(+2.30%)
Oct 18, 2002	1.705	1.705	1.619	1.640	1,376,859	-0.04(-2.41%)
Oct 17, 2002	1.659	1.681	1.627	1.681	1,346,839	+0.08(+5.24%)
Oct 16, 2002	1.614	1.619	1.581	1.597	1,158,192	-0.02(-1.00%)
Oct 15, 2002	1.565	1.659	1.565	1.614	3,738,089	+0.10(+6.41%)
Oct 14, 2002	1.444	1.538	1.422	1.516	3,425,655	-0.38(-19.83%)
Oct 11, 2002	1.875	1.902	1.794	1.891	1,545,492	-0.02(-1.13%)
Oct 10, 2002	1.878	1.921	1.878	1.913	259,064	+0.02(+1.29%)
Oct 09, 2002	1.948	1.948	1.889	1.889	270,183	-0.07(-3.45%)
Oct 08, 2002	1.956	1.956	1.929	1.956	335,783	+0.03(+1.40%)
Oct 07, 2002	1.951	1.970	1.929	1.929	172,709	-0.01(-0.42%)
Oct 04, 2002	1.962	1.997	1.902	1.937	369,880	-0.02(-0.97%)
Oct 03, 2002	1.997	2.064	1.956	1.956	204,583	-0.01(-0.68%)
Oct 02, 2002	2.024	2.024	1.956	1.970	518,870	-0.12(-5.81%)
Oct 01, 2002	1.997	2.091	1.983	2.091	278,336	+0.09(+4.31%)
Sep 30, 2002	1.997	2.037	1.956	2.005	469,577	+0.04(+1.78%)
Sep 27, 2002	1.991	2.007	1.970	1.970	332,447	-0.04(-2.14%)
Sep 26, 2002	2.018	2.026	2.010	2.013	718,635	+0.02(+0.81%)
Sep 25, 2002	1.980	1.997	1.956	1.997	138,241	+0.04(+2.21%)
Sep 24, 2002	1.918	1.967	1.918	1.953	290,937	+0.01(+0.42%)
Sep 23, 2002	1.956	1.956	1.932	1.945	479,584	-0.03(-1.37%)
Sep 20, 2002	1.921	1.983	1.921	1.972	427,697	+0.08(+4.43%)
Sep 19, 2002	1.980	1.980	1.864	1.889	396,935	-0.12(-5.79%)
Sep 18, 2002	2.018	2.024	1.997	2.005	304,280	-0.05(-2.62%)
Sep 17, 2002	2.045	2.091	2.045	2.059	94,879	+0.01(+0.66%)
Sep 16, 2002	2.051	2.056	2.037	2.045	316,881	+0.04(+2.02%)
Sep 13, 2002	2.040	2.045	1.997	2.005	311,692	-0.09(-4.50%)
Sep 12, 2002	2.142	2.145	2.083	2.099	146,024	-0.07(-3.23%)
Sep 11, 2002	2.159	2.202	2.159	2.169	69,306	+0.02(+0.75%)
Sep 10, 2002	2.145	2.186	2.145	2.153	247,945	+0.03(+1.40%)
Sep 09, 2002	2.070	2.132	2.070	2.123	225,337	+0.05(+2.21%)
Sep 06, 2002	2.064	2.105	2.053	2.078	98,214	+0.06(+2.80%)
Sep 05, 2002	1.986	2.029	1.986	2.021	388,411	+0.06(+3.31%)
Sep 04, 2002	1.951	1.964	1.943	1.956	488,108	-0.05(-2.55%)
Sep 03, 2002	2.110	2.110	1.975	2.007	1,014,020	-0.12(-5.82%)
Aug 30, 2002	2.172	2.172	2.118	2.132	1,111,864	-0.04(-1.86%)
Aug 29, 2002	2.186	2.186	2.150	2.172	370,992	-0.05(-2.42%)
Aug 28, 2002	2.266	2.266	2.199	2.226	122,675	-0.04(-1.79%)
Aug 27, 2002	2.288	2.288	2.239	2.266	252,022	-0.03(-1.18%)
Aug 26, 2002	2.312	2.312	2.269	2.293	200,135	-0.02(-0.82%)
Aug 23, 2002	2.334	2.347	2.296	2.312	140,094	-0.01(-0.35%)
Aug 22, 2002	2.361	2.361	2.288	2.320	457,347	-0.03(-1.15%)
Aug 21, 2002	2.272	2.385	2.269	2.347	637,839	+0.10(+4.57%)
Aug 20, 2002	2.272	2.277	2.239	2.245	353,202	+0.04(+1.59%)
Aug 16, 2002	2.199	2.231	2.186	2.210	498,486	+0.02(+0.74%)
Aug 15, 2002	2.191	2.196	2.172	2.194	142,318	+0.01(+0.37%)
Aug 14, 2002	2.231	2.239	2.164	2.186	290,567	-0.05(-2.29%)
Aug 13, 2002	2.221	2.266	2.221	2.237	138,612	+0.01(+0.48%)
Aug 12, 2002	2.275	2.275	2.226	2.226	141,206	+0.02(+1.10%)
Aug 07, 2002	2.159	2.239	2.148	2.202	1,028,104	+0.03(+1.24%)
Aug 06, 2002	2.067	2.175	2.067	2.175	646,734	+0.08(+4.00%)
Aug 05, 2002	2.137	2.145	2.091	2.091	265,365	-0.01(-0.26%)
Aug 02, 2002	2.145	2.167	2.078	2.096	651,923	-0.04(-1.89%)
Aug 01, 2002	2.164	2.194	2.137	2.137	624,126	-0.03(-1.25%)
Jul 31, 2002	2.132	2.172	2.105	2.164	1,050,341	+0.01(+0.25%)
Jul 30, 2002	2.159	2.172	2.121	2.159	802,395	+0.05(+2.17%)
Jul 29, 2002	2.037	2.113	2.024	2.113	147,136	+0.18(+9.51%)
Jul 26, 2002	1.937	1.970	1.916	1.929	366,544	-0.08(-4.03%)
Jul 25, 2002	2.094	2.102	1.970	2.010	960,651	-0.16(-7.45%)
Jul 24, 2002	2.134	2.186	2.053	2.172	1,364,258	-0.05(-2.19%)
Jul 23, 2002	2.231	2.261	2.175	2.221	280,931	-0.02(-0.84%)
Jul 22, 2002	2.239	2.266	2.188	2.239	507,751	-0.06(-2.58%)
Jul 19, 2002	2.293	2.345	2.285	2.299	282,784	+0.09(+3.90%)
Jul 17, 2002	2.226	2.248	2.161	2.212	685,279	+0.02(+1.11%)
Jul 12, 2002	2.161	2.199	2.161	2.188	284,266	+0.06(+2.66%)
Jul 11, 2002	2.129	2.132	2.080	2.132	378,775	-0.04(-1.86%)
Jul 10, 2002	2.223	2.223	2.159	2.172	144,913	-0.05(-2.31%)
Jul 09, 2002	2.164	2.253	2.159	2.223	473,283	+0.05(+2.49%)
Jul 08, 2002	2.248	2.248	2.169	2.169	662,671	-0.08(-3.48%)
Jul 05, 2002	2.253	2.266	2.245	2.248	516,646	+0.13(+6.12%)
Jul 04, 2002	2.064	2.132	2.064	2.118	342,825	+0.00(+0.00%)
Jul 03, 2002	2.064	2.132	2.064	2.118	342,825	+0.03(+1.29%)
Jul 02, 2002	2.159	2.159	2.018	2.091	1,819,381	-0.17(-7.52%)
Jul 01, 2002	2.358	2.358	2.212	2.261	927,295	-0.11(-4.77%)
Jun 28, 2002	2.361	2.401	2.361	2.374	473,654	+0.02(+0.92%)
Jun 27, 2002	2.347	2.401	2.347	2.353	1,207,855	+0.04(+1.63%)
Jun 26, 2002	2.307	2.318	2.275	2.315	943,232	-0.03(-1.15%)
Jun 25, 2002	2.388	2.407	2.342	2.342	663,783	-0.22(-8.63%)
Jun 21, 2002	2.617	2.617	2.563	2.563	316,140	-0.05(-2.06%)
Jun 20, 2002	2.585	2.617	2.569	2.617	826,486	+0.03(+1.25%)
Jun 19, 2002	2.582	2.615	2.582	2.585	595,959	-0.03(-1.24%)
Jun 18, 2002	2.663	2.663	2.617	2.617	720,859	-0.02(-0.72%)
Jun 17, 2002	2.617	2.671	2.617	2.636	915,435	+0.04(+1.66%)
Jun 14, 2002	2.496	2.631	2.482	2.593	3,387,111	+0.16(+6.66%)
Jun 12, 2002	2.442	2.461	2.428	2.431	329,482	+0.02(+0.67%)
Jun 11, 2002	2.415	2.445	2.401	2.415	560,379	+0.00(+0.00%)
Jun 10, 2002	2.401	2.423	2.401	2.415	140,094	+0.03(+1.13%)
Jun 07, 2002	2.366	2.388	2.307	2.388	330,965	-0.01(-0.23%)
Jun 06, 2002	2.388	2.407	2.361	2.393	265,365	-0.04(-1.44%)
Jun 05, 2002	2.418	2.428	2.358	2.428	372,845	-0.05(-1.96%)
May 31, 2002	2.496	2.512	2.472	2.477	470,318	+0.11(+4.79%)
May 28, 2002	2.310	2.366	2.310	2.364	369,139	+0.08(+3.55%)
May 27, 2002	2.283	2.293	2.253	2.283	149,731	+0.00(+0.00%)
May 24, 2002	2.283	2.293	2.253	2.283	149,731	-0.02(-0.94%)
May 23, 2002	2.293	2.293	2.266	2.304	147,878	+0.04(+1.67%)
May 22, 2002	2.361	2.374	2.199	2.266	447,710	-0.10(-4.22%)
May 21, 2002	2.380	2.393	2.347	2.366	266,106	-0.02(-0.68%)
May 20, 2002	2.374	2.385	2.374	2.382	351,349	+0.01(+0.34%)
May 17, 2002	2.353	2.374	2.350	2.374	108,962	+0.01(+0.46%)
May 16, 2002	2.374	2.388	2.342	2.364	258,693	-0.01(-0.23%)
May 15, 2002	2.374	2.380	2.347	2.369	608,931	-0.11(-4.57%)
May 14, 2002	2.442	2.490	2.442	2.482	181,975	+0.04(+1.66%)
May 13, 2002	2.391	2.442	2.391	2.442	224,967	-0.02(-0.98%)
May 10, 2002	2.482	2.482	2.455	2.466	244,980	-0.03(-1.08%)
May 09, 2002	2.490	2.496	2.482	2.493	248,316	-0.01(-0.32%)
May 08, 2002	2.496	2.509	2.469	2.501	487,367	+0.05(+2.20%)
May 07, 2002	2.442	2.455	2.434	2.447	369,880	+0.01(+0.55%)
May 06, 2002	2.442	2.455	2.420	2.434	567,421	-0.02(-0.88%)
May 03, 2002	2.442	2.463	2.434	2.455	315,028	+0.01(+0.55%)
May 02, 2002	2.431	2.463	2.431	2.442	1,001,790	-0.06(-2.27%)
May 01, 2002	2.455	2.523	2.455	2.499	471,060	+0.09(+3.81%)
Apr 30, 2002	2.401	2.428	2.401	2.407	481,066	+0.07(+2.88%)
Apr 29, 2002	2.347	2.374	2.320	2.339	1,140,032	-0.09(-3.88%)
Apr 26, 2002	2.442	2.455	2.431	2.434	234,603	-0.01(-0.33%)
Apr 25, 2002	2.442	2.455	2.431	2.442	431,403	-0.03(-1.09%)
Apr 24, 2002	2.455	2.482	2.455	2.469	232,379	+0.04(+1.67%)
Apr 23, 2002	2.388	2.445	2.388	2.428	552,596	+0.06(+2.62%)
Apr 22, 2002	2.388	2.388	2.334	2.366	1,313,112	-0.09(-3.52%)
Apr 19, 2002	2.428	2.466	2.415	2.453	1,170,052	-0.02(-0.66%)
Apr 18, 2002	2.415	2.469	2.415	2.469	879,855	-0.01(-0.33%)
Apr 17, 2002	2.428	2.520	2.428	2.477	1,375,747	-0.12(-4.67%)
Apr 16, 2002	2.588	2.631	2.577	2.598	1,208,226	+0.00(+0.10%)
Apr 15, 2002	2.585	2.596	2.566	2.596	989,559	+0.04(+1.37%)
Apr 12, 2002	2.531	2.563	2.523	2.561	371,733	+0.10(+4.17%)
Apr 11, 2002	2.501	2.520	2.455	2.458	591,141	-0.13(-5.01%)
Apr 10, 2002	2.536	2.588	2.536	2.588	1,079,620	+0.05(+2.02%)
Apr 09, 2002	2.550	2.550	2.523	2.536	899,128	+0.01(+0.21%)
Apr 08, 2002	2.528	2.550	2.482	2.531	1,311,629	-0.04(-1.37%)
Apr 05, 2002	2.590	2.601	2.536	2.566	2,914,568	+0.05(+1.93%)
Apr 04, 2002	2.496	2.536	2.496	2.517	1,789,361	+0.12(+4.95%)
Apr 03, 2002	2.388	2.415	2.388	2.399	592,623	+0.05(+2.18%)
Apr 02, 2002	2.342	2.361	2.342	2.347	2,051,020	+0.02(+1.05%)
Apr 01, 2002	2.307	2.326	2.293	2.323	290,196	+0.07(+3.11%)
Mar 29, 2002	2.266	2.266	2.226	2.253	622,273	+0.00(+0.00%)
Mar 28, 2002	2.266	2.266	2.226	2.253	622,273	-0.07(-2.91%)
Mar 27, 2002	2.307	2.320	2.307	2.320	340,601	+0.01(+0.23%)
Mar 26, 2002	2.272	2.326	2.266	2.315	1,329,419	+0.12(+5.28%)
Mar 25, 2002	2.226	2.250	2.199	2.199	131,941	-0.05(-2.04%)
Mar 22, 2002	2.239	2.266	2.239	2.245	886,526	+0.07(+3.23%)
Mar 21, 2002	2.159	2.183	2.137	2.175	317,622	+0.06(+2.68%)
Mar 20, 2002	2.096	2.129	2.091	2.118	315,399	+0.03(+1.29%)
Mar 19, 2002	2.096	2.099	2.070	2.091	170,856	-0.01(-0.64%)
Mar 18, 2002	2.091	2.118	2.091	2.105	130,088	+0.00(+0.00%)
Mar 15, 2002	2.091	2.113	2.078	2.105	68,565	+0.02(+0.78%)
Mar 14, 2002	2.078	2.088	2.061	2.088	98,214	-0.00(-0.13%)
Mar 13, 2002	2.126	2.126	2.075	2.091	575,204	-0.04(-1.65%)
Mar 12, 2002	2.159	2.159	2.113	2.126	135,647	-0.02(-1.13%)
Mar 11, 2002	2.153	2.164	2.132	2.150	355,426	+0.05(+2.18%)
Mar 08, 2002	2.105	2.140	2.105	2.105	313,916	-0.01(-0.26%)
Mar 07, 2002	2.150	2.153	2.051	2.110	932,854	-0.13(-6.01%)
Mar 06, 2002	2.183	2.266	2.172	2.245	2,899,743	+0.25(+12.28%)
Mar 05, 2002	1.956	2.007	1.951	1.999	481,066	+0.05(+2.35%)
Mar 04, 2002	1.916	1.956	1.916	1.953	423,620	+0.04(+2.12%)
Mar 01, 2002	1.889	1.913	1.889	1.913	282,413	+0.02(+1.29%)
Feb 28, 2002	1.913	1.913	1.889	1.889	265,365	-0.02(-1.27%)
Feb 27, 2002	1.889	1.913	1.886	1.913	321,699	+0.08(+4.11%)
Feb 26, 2002	1.889	1.889	1.821	1.837	424,361	-0.04(-2.30%)
Feb 25, 2002	1.918	1.918	1.835	1.881	464,388	-0.04(-1.83%)
Feb 22, 2002	1.916	1.918	1.910	1.916	532,583	+0.01(+0.28%)
Feb 21, 2002	1.918	1.921	1.902	1.910	183,828	-0.02(-1.12%)
Feb 20, 2002	1.916	1.940	1.916	1.932	646,734	+0.02(+0.85%)
Feb 19, 2002	1.889	1.940	1.889	1.916	1,767,865	+0.04(+2.16%)
Feb 18, 2002	1.875	1.889	1.862	1.875	374,698	+0.00(+0.00%)
Feb 15, 2002	1.875	1.889	1.862	1.875	374,698	+0.06(+3.42%)
Feb 14, 2002	1.848	1.862	1.797	1.813	358,391	-0.05(-2.61%)
Feb 13, 2002	1.821	1.867	1.813	1.862	163,814	+0.04(+2.22%)
Feb 12, 2002	1.835	1.835	1.821	1.821	158,626	-0.01(-0.74%)
Feb 11, 2002	1.821	1.862	1.816	1.835	166,038	+0.01(+0.74%)
Feb 08, 2002	1.786	1.843	1.786	1.821	250,169	+0.06(+3.53%)
Feb 07, 2002	1.794	1.797	1.757	1.759	1,034,404	-0.14(-7.25%)
Feb 06, 2002	1.891	1.897	1.870	1.897	1,494,717	-0.01(-0.28%)
Feb 05, 2002	1.894	1.908	1.889	1.902	328,741	+0.01(+0.43%)
Feb 04, 2002	1.897	1.913	1.889	1.894	783,123	-0.02(-1.27%)
Feb 01, 2002	1.913	1.926	1.908	1.918	555,191	-0.02(-1.11%)
Jan 31, 2002	1.886	1.940	1.883	1.940	343,936	+0.06(+3.45%)
Jan 30, 2002	1.835	1.875	1.835	1.875	378,775	+0.04(+2.21%)
Jan 29, 2002	1.840	1.862	1.835	1.835	319,105	+0.02(+1.19%)
Jan 28, 2002	1.821	1.856	1.813	1.813	1,445,424	-0.02(-1.32%)
Jan 25, 2002	1.848	1.867	1.837	1.837	849,835	-0.04(-2.01%)
Jan 24, 2002	1.862	1.889	1.851	1.875	926,554	+0.08(+4.51%)
Jan 23, 2002	1.754	1.802	1.748	1.794	309,098	+0.05(+2.62%)
Jan 22, 2002	1.676	1.748	1.676	1.748	224,596	+0.09(+5.37%)
Jan 21, 2002	1.673	1.686	1.651	1.659	360,244	+0.00(+0.00%)
Jan 18, 2002	1.673	1.686	1.651	1.659	360,244	-0.04(-2.38%)
Jan 17, 2002	1.713	1.727	1.694	1.700	1,145,591	-0.04(-2.33%)
Jan 16, 2002	1.740	1.765	1.713	1.740	731,607	-0.03(-1.53%)
Jan 15, 2002	1.727	1.767	1.721	1.767	341,713	+0.04(+2.34%)
Jan 14, 2002	1.700	1.735	1.689	1.727	726,418	+0.03(+1.59%)
Jan 11, 2002	1.643	1.713	1.643	1.700	702,327	+0.08(+5.18%)
Jan 10, 2002	1.565	1.632	1.565	1.616	643,028	+0.05(+3.28%)

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.