Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.940	1.941	1.937	1.941	16,695	+0.00(+0.00%)
Nov 27, 2002	1.942	1.942	1.940	1.941	9,865	+0.00(+0.00%)
Nov 26, 2002	1.938	1.941	1.938	1.941	22,766	+0.00(+0.14%)
Nov 25, 2002	1.941	1.944	1.921	1.938	35,666	-0.01(-0.27%)
Nov 22, 2002	1.944	1.944	1.944	1.944	1,517	+0.00(+0.00%)
Nov 21, 2002	1.944	1.944	1.924	1.944	38,702	-0.01(-0.34%)
Nov 20, 2002	1.959	1.961	1.924	1.950	38,702	-0.01(-0.34%)
Nov 19, 2002	1.956	1.959	1.944	1.957	21,248	+0.00(+0.20%)
Nov 18, 2002	1.963	1.963	1.937	1.953	32,631	-0.01(-0.54%)
Nov 15, 2002	1.969	1.969	1.963	1.963	18,212	+0.00(+0.00%)
Nov 14, 2002	1.975	1.975	1.950	1.963	16,695	+0.01(+0.68%)
Nov 13, 2002	1.982	1.982	1.950	1.950	40,220	-0.03(-1.33%)
Nov 12, 2002	1.977	1.977	1.977	1.977	0	+0.00(+0.00%)
Nov 11, 2002	1.970	1.982	1.952	1.977	22,007	+0.01(+0.60%)
Nov 08, 2002	1.967	1.967	1.952	1.965	29,595	-0.00(-0.13%)
Nov 07, 2002	1.963	1.967	1.963	1.967	4,553	+0.00(+0.00%)
Nov 06, 2002	1.957	1.967	1.957	1.967	9,106	+0.01(+0.54%)
Nov 05, 2002	1.952	1.957	1.949	1.957	22,007	+0.01(+0.41%)
Nov 04, 2002	1.941	1.949	1.941	1.949	22,007	+0.01(+0.61%)
Nov 01, 2002	1.936	1.937	1.936	1.937	12,900	+0.00(+0.07%)
Oct 31, 2002	1.936	1.936	1.916	1.936	21,248	+0.00(+0.00%)
Oct 30, 2002	1.931	1.936	1.931	1.936	28,837	+0.01(+0.55%)
Oct 29, 2002	1.924	1.925	1.911	1.925	37,184	+0.00(+0.07%)
Oct 28, 2002	1.931	1.937	1.911	1.924	45,532	-0.00(-0.14%)
Oct 25, 2002	1.962	1.962	1.927	1.927	32,631	-0.04(-1.81%)
Oct 24, 2002	1.962	1.962	1.952	1.962	39,461	+0.00(+0.00%)
Oct 23, 2002	1.937	1.962	1.912	1.962	46,291	+0.03(+1.71%)
Oct 22, 2002	1.931	1.944	1.915	1.929	31,872	-0.02(-1.01%)
Oct 21, 2002	1.981	1.981	1.923	1.949	69,815	-0.03(-1.66%)
Oct 18, 2002	2.012	2.012	1.946	1.982	66,021	-0.03(-1.51%)
Oct 17, 2002	2.079	2.079	1.983	2.012	141,149	-0.07(-3.35%)
Oct 16, 2002	2.087	2.087	2.058	2.082	47,049	+0.00(+0.00%)
Oct 15, 2002	2.056	2.089	2.056	2.082	78,163	+0.00(+0.00%)
Oct 14, 2002	2.082	2.082	2.082	2.082	758	-0.01(-0.63%)
Oct 11, 2002	2.095	2.095	2.095	2.095	758	+0.00(+0.00%)
Oct 10, 2002	2.073	2.095	2.073	2.095	18,971	+0.01(+0.57%)
Oct 09, 2002	2.089	2.104	2.073	2.083	64,503	+0.00(+0.00%)
Oct 08, 2002	2.082	2.083	2.082	2.083	9,106	+0.01(+0.70%)
Oct 07, 2002	2.089	2.091	2.069	2.069	100,170	-0.03(-1.57%)
Oct 04, 2002	2.110	2.133	2.102	2.102	106,241	-0.01(-0.31%)
Oct 03, 2002	2.108	2.114	2.103	2.108	45,532	-0.01(-0.56%)
Oct 02, 2002	2.120	2.120	2.120	2.120	6,829	+0.01(+0.63%)
Oct 01, 2002	2.115	2.122	2.095	2.107	139,631	-0.01(-0.68%)
Sep 30, 2002	2.119	2.123	2.119	2.122	15,177	+0.00(+0.12%)
Sep 27, 2002	2.119	2.119	2.119	2.119	7,588	-0.01(-0.25%)
Sep 26, 2002	2.108	2.126	2.108	2.124	32,631	-0.01(-0.25%)
Sep 25, 2002	2.144	2.145	2.129	2.129	41,737	-0.01(-0.55%)
Sep 24, 2002	2.141	2.141	2.127	2.141	26,560	-0.01(-0.61%)
Sep 23, 2002	2.155	2.155	2.152	2.155	22,766	-0.01(-0.30%)
Sep 20, 2002	2.155	2.168	2.155	2.161	43,255	-0.01(-0.49%)
Sep 19, 2002	2.148	2.172	2.148	2.172	18,212	+0.02(+1.10%)
Sep 18, 2002	2.187	2.187	2.141	2.148	212,483	-0.04(-1.69%)
Sep 17, 2002	2.168	2.185	2.128	2.185	72,851	+0.03(+1.41%)
Sep 16, 2002	2.185	2.185	2.155	2.155	19,730	-0.02(-0.91%)
Sep 13, 2002	2.128	2.174	2.115	2.174	116,865	+0.05(+2.17%)
Sep 12, 2002	2.108	2.128	2.108	2.128	11,383	+0.02(+0.94%)
Sep 11, 2002	2.108	2.108	2.108	2.108	22,007	+0.00(+0.00%)
Sep 10, 2002	2.108	2.108	2.108	2.108	6,829	+0.00(+0.00%)
Sep 09, 2002	2.108	2.108	2.108	2.108	38,702	+0.02(+0.95%)
Sep 06, 2002	2.108	2.108	2.089	2.089	1,517	-0.00(-0.06%)
Sep 05, 2002	2.090	2.090	2.090	2.090	0	+0.00(+0.00%)
Sep 04, 2002	2.087	2.100	2.087	2.090	22,007	+0.00(+0.19%)
Sep 03, 2002	2.085	2.086	2.085	2.086	19,730	+0.01(+0.51%)
Aug 30, 2002	2.075	2.075	2.075	2.075	758	-0.01(-0.51%)
Aug 29, 2002	2.082	2.086	2.058	2.086	34,907	+0.01(+0.64%)
Aug 28, 2002	2.086	2.086	2.073	2.073	11,383	+0.00(+0.19%)
Aug 27, 2002	2.071	2.086	2.069	2.069	34,907	+0.01(+0.51%)
Aug 26, 2002	2.058	2.058	2.058	2.058	120,660	-0.02(-0.83%)
Aug 23, 2002	2.095	2.095	2.065	2.075	28,837	-0.02(-1.01%)
Aug 22, 2002	2.114	2.114	2.097	2.097	758,869	-0.01(-0.25%)
Aug 21, 2002	2.115	2.115	2.102	2.102	9,865	-0.01(-0.62%)
Aug 20, 2002	2.107	2.155	2.089	2.115	133,560	+0.02(+0.94%)
Aug 16, 2002	2.082	2.095	2.082	2.095	14,418	+0.04(+1.92%)
Aug 15, 2002	2.057	2.058	2.056	2.056	23,524	+0.00(+0.00%)
Aug 14, 2002	2.062	2.062	2.054	2.056	101,688	-0.01(-0.64%)
Aug 13, 2002	2.082	2.107	2.069	2.069	56,156	-0.01(-0.63%)
Aug 12, 2002	2.106	2.107	2.082	2.082	18,212	-0.01(-0.63%)
Aug 07, 2002	2.122	2.135	2.095	2.095	29,595	-0.01(-0.31%)
Aug 06, 2002	2.108	2.122	2.102	2.102	14,418	+0.02(+0.89%)
Aug 05, 2002	2.075	2.108	2.075	2.083	66,780	+0.00(+0.06%)
Aug 02, 2002	2.082	2.082	2.082	2.082	7,588	+0.00(+0.00%)
Aug 01, 2002	2.095	2.095	2.082	2.082	5,312	+0.01(+0.32%)
Jul 31, 2002	2.082	2.095	2.075	2.075	2,883,703	+0.02(+0.96%)
Jul 30, 2002	2.082	2.082	2.056	2.056	35,666	+0.00(+0.00%)
Jul 29, 2002	2.056	2.056	2.056	2.056	5,312	+0.00(+0.00%)
Jul 26, 2002	2.056	2.095	2.056	2.056	19,730	-0.01(-0.32%)
Jul 25, 2002	2.095	2.095	2.062	2.062	69,815	-0.02(-1.07%)
Jul 24, 2002	2.085	2.085	2.085	2.085	9,865	-0.01(-0.50%)
Jul 23, 2002	2.108	2.120	2.091	2.095	94,858	-0.03(-1.24%)
Jul 22, 2002	2.148	2.148	2.122	2.122	23,524	+0.00(+0.00%)
Jul 19, 2002	2.135	2.135	2.115	2.122	31,872	+0.01(+0.31%)
Jul 17, 2002	2.127	2.127	2.102	2.115	172,263	-0.05(-2.25%)
Jul 12, 2002	2.162	2.187	2.162	2.164	40,220	-0.01(-0.55%)
Jul 11, 2002	2.181	2.201	2.176	2.176	57,674	-0.01(-0.24%)
Jul 10, 2002	2.161	2.201	2.157	2.181	40,220	+0.01(+0.61%)
Jul 09, 2002	2.168	2.187	2.168	2.168	25,042	-0.00(-0.12%)
Jul 08, 2002	2.174	2.174	2.170	2.170	4,325,554	+0.02(+1.04%)
Jul 05, 2002	2.148	2.148	2.148	2.148	7,588	+0.02(+0.93%)
Jul 04, 2002	2.108	2.174	2.108	2.128	95,617	+0.00(+0.00%)
Jul 03, 2002	2.108	2.174	2.108	2.128	95,617	+0.01(+0.62%)
Jul 02, 2002	2.043	2.187	2.043	2.115	75,886	+0.07(+3.55%)
Jul 01, 2002	2.056	2.056	2.043	2.043	18,971	+0.01(+0.32%)
Jun 28, 2002	2.056	2.056	2.036	2.036	37,943	-0.02(-0.96%)
Jun 27, 2002	2.010	2.095	2.010	2.056	224,625	+0.05(+2.63%)
Jun 26, 2002	1.990	2.003	1.990	2.003	61,468	-0.01(-0.33%)
Jun 25, 2002	2.002	2.010	1.998	2.010	109,277	+0.01(+0.66%)
Jun 21, 2002	2.003	2.010	1.996	1.996	22,007	+0.00(+0.07%)
Jun 20, 2002	1.996	2.011	1.995	1.995	84,234	+0.02(+0.87%)
Jun 19, 2002	1.991	1.996	1.978	1.978	108,518	-0.01(-0.53%)
Jun 18, 2002	1.970	2.003	1.970	1.988	81,957	+0.04(+1.82%)
Jun 17, 2002	1.977	1.977	1.946	1.953	105,482	-0.02(-1.20%)
Jun 14, 2002	1.963	1.977	1.950	1.977	13,659	+0.03(+1.70%)
Jun 12, 2002	1.944	1.969	1.944	1.944	54,638	-0.03(-1.54%)
Jun 11, 2002	1.950	1.974	1.942	1.974	41,737	+0.04(+1.84%)
Jun 10, 2002	1.938	1.938	1.938	1.938	7,588	-0.00(-0.07%)
Jun 07, 2002	1.936	1.948	1.936	1.940	51,603	+0.02(+1.03%)
Jun 06, 2002	1.931	1.931	1.920	1.920	26,560	-0.01(-0.27%)
Jun 05, 2002	1.938	1.942	1.925	1.925	37,184	+0.00(+0.07%)
May 31, 2002	1.933	1.933	1.924	1.924	20,489	+0.01(+0.34%)
May 28, 2002	1.929	1.938	1.917	1.917	43,255	+0.00(+0.00%)
May 27, 2002	1.917	1.917	1.917	1.917	23,524	+0.00(+0.00%)
May 24, 2002	1.917	1.917	1.917	1.917	23,524	+0.01(+0.28%)
May 23, 2002	1.911	1.932	1.911	1.912	103,206	+0.00(+0.07%)
May 22, 2002	1.911	1.911	1.911	1.911	758	+0.00(+0.00%)
May 21, 2002	1.924	1.924	1.911	1.911	22,766	+0.00(+0.00%)
May 20, 2002	1.923	1.950	1.911	1.911	179,852	+0.01(+0.69%)
May 17, 2002	1.913	1.917	1.898	1.898	4,553	+0.00(+0.00%)
May 16, 2002	1.903	1.917	1.895	1.898	78,163	+0.00(+0.14%)
May 15, 2002	1.908	1.908	1.894	1.895	28,837	-0.00(-0.14%)
May 14, 2002	1.911	1.911	1.898	1.898	31,872	-0.02(-0.83%)
May 13, 2002	1.919	1.924	1.913	1.913	56,156	+0.00(+0.14%)
May 10, 2002	1.908	1.913	1.908	1.911	31,113	+0.02(+1.26%)
May 09, 2002	1.895	1.911	1.887	1.887	50,085	+0.01(+0.49%)
May 08, 2002	1.890	1.891	1.878	1.878	48,567	-0.01(-0.70%)
May 07, 2002	1.908	1.908	1.891	1.891	9,106	+0.00(+0.14%)
May 06, 2002	1.898	1.904	1.888	1.888	16,695	-0.01(-0.49%)
May 03, 2002	1.886	1.898	1.879	1.898	92,582	+0.02(+0.84%)
May 02, 2002	1.887	1.899	1.882	1.882	95,617	-0.00(-0.14%)
May 01, 2002	1.892	1.894	1.884	1.884	26,560	+0.00(+0.00%)
Apr 30, 2002	1.884	1.884	1.884	1.884	1,517	+0.01(+0.28%)
Apr 29, 2002	1.879	1.899	1.879	1.879	47,049	+0.01(+0.78%)
Apr 26, 2002	1.865	1.873	1.865	1.865	14,418	+0.01(+0.43%)
Apr 25, 2002	1.861	1.861	1.857	1.857	13,659	-0.00(-0.21%)
Apr 24, 2002	1.870	1.882	1.861	1.861	38,702	+0.02(+0.86%)
Apr 23, 2002	1.845	1.845	1.845	1.845	0	+0.00(+0.00%)
Apr 22, 2002	1.857	1.857	1.845	1.845	10,624	+0.00(+0.00%)
Apr 19, 2002	1.842	1.855	1.840	1.845	88,787	+0.00(+0.21%)
Apr 18, 2002	1.841	1.841	1.841	1.841	15,177	-0.01(-0.36%)
Apr 17, 2002	1.855	1.855	1.847	1.847	8,347	+0.00(+0.14%)
Apr 16, 2002	1.845	1.851	1.845	1.845	18,212	+0.01(+0.50%)
Apr 15, 2002	1.842	1.845	1.836	1.836	30,354	+0.01(+0.36%)
Apr 12, 2002	1.829	1.829	1.829	1.829	0	+0.00(+0.00%)
Apr 11, 2002	1.838	1.842	1.829	1.829	9,106	+0.00(+0.00%)
Apr 10, 2002	1.819	1.842	1.819	1.829	32,631	+0.00(+0.22%)
Apr 09, 2002	1.832	1.844	1.825	1.825	56,915	+0.01(+0.58%)
Apr 08, 2002	1.820	1.820	1.815	1.815	13,659	-0.01(-0.58%)
Apr 05, 2002	1.838	1.838	1.825	1.825	9,865	-0.01(-0.36%)
Apr 04, 2002	1.829	1.845	1.829	1.832	15,177	+0.00(+0.00%)
Apr 03, 2002	1.836	1.844	1.832	1.832	12,900	-0.01(-0.36%)
Apr 02, 2002	1.844	1.855	1.838	1.838	35,666	+0.01(+0.72%)
Apr 01, 2002	1.825	1.825	1.825	1.825	1,517	+0.00(+0.00%)
Mar 29, 2002	1.825	1.825	1.825	1.825	0	+0.00(+0.00%)
Mar 28, 2002	1.825	1.825	1.825	1.825	0	+0.00(+0.00%)
Mar 27, 2002	1.850	1.862	1.825	1.825	79,681	-0.00(-0.14%)
Mar 26, 2002	1.826	1.847	1.817	1.828	7,133,371	+0.00(+0.07%)
Mar 25, 2002	1.845	1.850	1.820	1.826	83,475	-0.00(-0.07%)
Mar 22, 2002	1.832	1.854	1.826	1.828	56,156	+0.00(+0.07%)
Mar 21, 2002	1.865	1.865	1.826	1.826	62,986	-0.04(-2.12%)
Mar 20, 2002	1.871	1.871	1.866	1.866	17,453	-0.01(-0.56%)
Mar 19, 2002	1.884	1.902	1.875	1.876	48,567	-0.01(-0.42%)
Mar 18, 2002	1.900	1.900	1.884	1.884	25,801	-0.02(-0.83%)
Mar 15, 2002	1.887	1.900	1.887	1.900	9,865	+0.01(+0.70%)
Mar 14, 2002	1.884	1.898	1.884	1.887	25,801	+0.00(+0.00%)
Mar 13, 2002	1.909	1.911	1.887	1.887	125,213	-0.01(-0.56%)
Mar 12, 2002	1.908	1.909	1.898	1.898	41,737	+0.00(+0.14%)
Mar 11, 2002	1.898	1.912	1.895	1.895	4,553,215	+0.01(+0.42%)
Mar 08, 2002	1.902	1.902	1.887	1.887	13,659	-0.02(-0.83%)
Mar 07, 2002	1.903	1.903	1.903	1.903	32,631	+0.00(+0.21%)
Mar 06, 2002	1.925	1.925	1.899	1.899	74,369	-0.03(-1.30%)
Mar 05, 2002	1.911	1.937	1.911	1.924	118,383	+0.00(+0.00%)
Mar 04, 2002	1.911	1.924	1.898	1.924	78,163	+0.03(+1.39%)
Mar 01, 2002	1.890	1.911	1.890	1.898	78,922	+0.01(+0.42%)
Feb 28, 2002	1.890	1.890	1.890	1.890	8,347	+0.00(+0.00%)
Feb 27, 2002	1.874	1.890	1.874	1.890	36,425	+0.02(+1.13%)
Feb 26, 2002	1.850	1.869	1.850	1.869	44,014	+0.02(+0.93%)
Feb 25, 2002	1.826	1.851	1.826	1.851	52,361	+0.02(+0.93%)
Feb 22, 2002	1.861	1.866	1.826	1.834	117,624	-0.03(-1.42%)
Feb 21, 2002	1.853	1.861	1.845	1.861	34,907	+0.01(+0.43%)
Feb 20, 2002	1.853	1.853	1.853	1.853	5,312	+0.01(+0.43%)
Feb 19, 2002	1.853	1.853	1.837	1.845	91,823	-0.01(-0.43%)
Feb 18, 2002	1.841	1.857	1.841	1.853	81,957	+0.00(+0.00%)
Feb 15, 2002	1.841	1.857	1.841	1.853	81,957	+0.03(+1.44%)
Feb 14, 2002	1.837	1.837	1.826	1.826	14,418	-0.01(-0.29%)
Feb 13, 2002	1.837	1.837	1.825	1.832	47,049	-0.01(-0.64%)
Feb 12, 2002	1.858	1.858	1.838	1.844	39,461	+0.00(+0.07%)
Feb 11, 2002	1.859	1.859	1.842	1.842	27,319	-0.01(-0.36%)
Feb 08, 2002	1.853	1.858	1.849	1.849	24,283	-0.01(-0.28%)
Feb 07, 2002	1.867	1.878	1.854	1.854	79,681	-0.01(-0.64%)
Feb 06, 2002	1.859	1.878	1.853	1.866	93,340	+0.01(+0.50%)
Feb 05, 2002	1.849	1.858	1.842	1.857	22,766	+0.01(+0.50%)
Feb 04, 2002	1.849	1.863	1.847	1.847	10,092,961	+0.01(+0.50%)
Feb 01, 2002	1.838	1.845	1.838	1.838	141,908	+0.01(+0.65%)
Jan 31, 2002	1.833	1.833	1.826	1.826	31,872	-0.01(-0.72%)
Jan 30, 2002	1.826	1.842	1.826	1.840	67,539	+0.01(+0.79%)
Jan 29, 2002	1.828	1.834	1.825	1.825	116,865	-0.00(-0.07%)
Jan 28, 2002	1.826	1.826	1.826	1.826	22,766	-0.00(-0.07%)
Jan 25, 2002	1.829	1.830	1.828	1.828	12,900	+0.00(+0.00%)
Jan 24, 2002	1.808	1.828	1.807	1.828	160,880	-0.00(-0.14%)
Jan 23, 2002	1.828	1.830	1.807	1.830	35,666	+0.01(+0.36%)
Jan 22, 2002	1.824	1.826	1.807	1.824	136,596	+0.00(+0.22%)
Jan 21, 2002	1.809	1.820	1.809	1.820	31,872	+0.00(+0.00%)
Jan 18, 2002	1.809	1.820	1.809	1.820	31,872	+0.02(+1.10%)
Jan 17, 2002	1.808	1.808	1.793	1.800	81,199	-0.01(-0.44%)
Jan 16, 2002	1.807	1.825	1.795	1.808	218,554	+0.01(+0.29%)
Jan 15, 2002	1.799	1.803	1.799	1.803	48,567	+0.00(+0.07%)
Jan 14, 2002	1.791	1.801	1.791	1.801	53,120	+0.02(+0.96%)
Jan 11, 2002	1.766	1.784	1.761	1.784	107,000	+0.01(+0.52%)
Jan 10, 2002	1.774	1.775	1.759	1.775	34,907	+0.04(+2.51%)

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.