Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	0.9285	0.9285	0.9052	0.9169	6,164	-0.01(-1.26%)
Oct 30, 2002	0.9227	0.9285	0.8760	0.9285	26,370	+0.01(+0.63%)
Oct 29, 2002	0.9285	0.9285	0.8818	0.9227	359,593	+0.01(+1.28%)
Oct 28, 2002	0.8877	0.9344	0.8176	0.9110	6,335	+0.04(+4.00%)
Oct 25, 2002	0.8701	0.8760	0.8118	0.8760	69,350	+0.04(+4.17%)
Oct 24, 2002	0.7592	0.8409	0.7183	0.8409	302,743	+0.08(+10.77%)
Oct 23, 2002	0.7592	0.7592	0.7008	0.7592	8,561	+0.00(+0.00%)
Oct 22, 2002	0.7300	0.7592	0.7300	0.7592	16,096	+0.03(+4.00%)
Oct 21, 2002	0.7300	0.7300	0.7066	0.7300	547,951	+0.00(+0.00%)
Oct 18, 2002	0.7300	0.7592	0.7300	0.7300	95,206	+0.00(+0.00%)
Oct 17, 2002	0.7300	0.7300	0.7300	0.7300	41,610	+0.01(+1.63%)
Oct 16, 2002	0.7300	0.7300	0.7125	0.7183	30,822	-0.01(-1.60%)
Oct 15, 2002	0.7300	0.7300	0.7066	0.7300	28,767	+0.00(+0.00%)
Oct 14, 2002	0.7592	0.7592	0.7066	0.7300	7,534	+0.01(+1.63%)
Oct 11, 2002	0.7300	0.7475	0.7008	0.7183	171,063	-0.04(-5.38%)
Oct 10, 2002	0.7650	0.7826	0.7300	0.7592	58,562	-0.06(-7.14%)
Oct 09, 2002	0.8526	0.8526	0.7300	0.8176	60,959	-0.05(-5.41%)
Oct 08, 2002	0.8935	0.9636	0.8585	0.8643	55,480	-0.07(-7.50%)
Oct 07, 2002	0.9636	0.9636	0.9052	0.9344	30,479	-0.04(-4.19%)
Oct 04, 2002	0.9344	0.9753	0.9344	0.9753	513	+0.00(+0.00%)
Oct 03, 2002	0.9753	0.9753	0.9402	0.9753	26,027	+0.01(+0.60%)
Oct 02, 2002	0.9811	0.9811	0.9694	0.9694	3,082	+0.01(+0.61%)
Oct 01, 2002	0.9577	0.9636	0.8877	0.9636	273,975	+0.00(+0.00%)
Sep 30, 2002	0.9402	0.9636	0.9402	0.9636	1,027	+0.01(+1.23%)
Sep 27, 2002	0.9636	0.9928	0.9519	0.9519	5,308	-0.01(-0.61%)
Sep 26, 2002	0.9461	0.9577	0.8993	0.9577	9,760	+0.03(+3.14%)
Sep 25, 2002	0.8877	0.9285	0.8877	0.9285	6,849	-0.01(-0.63%)
Sep 24, 2002	0.9753	0.9928	0.9753	0.9344	13,185	-0.06(-5.88%)
Sep 23, 2002	0.9986	0.9986	0.9402	0.9928	8,048	-0.06(-6.08%)
Sep 20, 2002	1.121	1.121	0.9928	1.057	8,561	-0.07(-6.22%)
Sep 19, 2002	1.127	1.127	1.127	1.127	342	+0.00(+0.00%)
Sep 18, 2002	1.110	1.133	1.080	1.127	2,739	+0.02(+1.58%)
Sep 17, 2002	1.110	1.110	1.110	1.110	856	+0.00(+0.00%)
Sep 16, 2002	1.110	1.110	1.051	1.110	10,616	-0.04(-3.06%)
Sep 13, 2002	1.145	1.150	1.145	1.145	3,082	+0.00(+0.00%)
Sep 12, 2002	1.115	1.145	1.080	1.145	22,774	-0.01(-0.51%)
Sep 11, 2002	1.150	1.150	1.150	1.150	171	+0.01(+0.51%)
Sep 10, 2002	1.139	1.145	1.139	1.145	2,910	-0.01(-1.01%)
Sep 09, 2002	1.156	1.156	1.156	1.156	513	+0.00(+0.00%)
Sep 06, 2002	1.156	1.156	1.150	1.156	14,554	-0.01(-0.50%)
Sep 05, 2002	1.203	1.203	1.139	1.162	1,712	-0.05(-3.86%)
Sep 04, 2002	1.168	1.209	1.139	1.209	5,137	-0.05(-3.72%)
Sep 03, 2002	1.256	1.256	1.256	1.256	171	+0.04(+3.37%)
Aug 30, 2002	1.215	1.215	1.215	1.215	171	+0.11(+9.47%)
Aug 29, 2002	1.110	1.110	1.110	1.110	342	-0.06(-5.00%)
Aug 28, 2002	1.197	1.197	1.168	1.168	3,595	-0.03(-2.44%)
Aug 27, 2002	1.197	1.197	1.197	1.197	513	+0.00(+0.00%)
Aug 26, 2002	1.279	1.279	1.197	1.197	2,226	-0.09(-6.82%)
Aug 23, 2002	1.285	1.291	1.162	1.285	19,863	-0.03(-2.22%)
Aug 22, 2002	1.197	1.372	1.139	1.314	35,445	+0.06(+4.65%)
Aug 21, 2002	1.203	1.256	1.168	1.256	34,246	+0.05(+4.37%)
Aug 20, 2002	1.285	1.302	1.203	1.203	8,048	-0.02(-1.44%)
Aug 16, 2002	1.285	1.285	1.221	1.221	6,506	+0.01(+0.97%)
Aug 15, 2002	1.168	1.226	1.168	1.209	15,411	+0.07(+6.15%)
Aug 14, 2002	1.080	1.139	1.080	1.139	46,062	+0.01(+0.52%)
Aug 13, 2002	1.221	1.221	1.110	1.133	12,157	-0.09(-7.62%)
Aug 12, 2002	1.168	1.226	1.150	1.226	16,781	+0.00(+0.00%)
Aug 07, 2002	1.256	1.256	1.174	1.226	7,705	+0.03(+2.44%)
Aug 06, 2002	1.180	1.197	1.174	1.197	2,226	+0.02(+1.49%)
Aug 05, 2002	1.261	1.314	1.150	1.180	43,664	-0.13(-10.22%)
Aug 02, 2002	1.285	1.425	1.285	1.314	19,349	-0.02(-1.75%)
Aug 01, 2002	1.402	1.402	1.337	1.337	2,568	-0.06(-4.58%)
Jul 31, 2002	1.291	1.402	1.291	1.402	14,897	+0.11(+8.60%)
Jul 30, 2002	1.291	1.291	1.291	1.291	171	-0.05(-3.91%)
Jul 29, 2002	1.314	1.343	1.256	1.343	22,602	+0.01(+0.88%)
Jul 26, 2002	1.343	1.343	1.331	1.331	7,876	+0.02(+1.33%)
Jul 25, 2002	1.279	1.343	1.279	1.314	47,089	+0.03(+2.27%)
Jul 24, 2002	1.238	1.285	1.203	1.285	94,521	+0.00(+0.00%)
Jul 23, 2002	1.285	1.285	1.250	1.285	9,246	-0.03(-2.22%)
Jul 22, 2002	1.226	1.314	1.221	1.314	15,753	+0.06(+4.65%)
Jul 19, 2002	1.308	1.308	1.256	1.256	19,007	-0.08(-6.11%)
Jul 17, 2002	1.337	1.337	1.337	1.337	1,712	+0.02(+1.33%)
Jul 12, 2002	1.314	1.320	1.314	1.320	513	+0.01(+0.44%)
Jul 11, 2002	1.226	1.314	1.174	1.314	11,472	+0.03(+2.27%)
Jul 10, 2002	1.285	1.285	1.285	1.285	2,397	-0.03(-2.22%)
Jul 09, 2002	1.320	1.320	1.291	1.314	2,054	-0.01(-0.44%)
Jul 08, 2002	1.285	1.320	1.285	1.320	18,322	+0.04(+2.73%)
Jul 05, 2002	1.226	1.285	1.168	1.285	11,643	+0.03(+2.33%)
Jul 04, 2002	1.407	1.407	1.162	1.256	126,028	+0.00(+0.00%)
Jul 03, 2002	1.407	1.407	1.162	1.256	126,028	-0.15(-10.79%)
Jul 02, 2002	1.407	1.407	1.407	1.407	3,595	+0.01(+0.42%)
Jul 01, 2002	1.402	1.460	1.402	1.402	34,418	+0.00(+0.00%)
Jun 28, 2002	1.402	1.402	1.256	1.402	78,425	+0.00(+0.00%)
Jun 27, 2002	1.425	1.425	1.402	1.402	22,089	-0.02(-1.64%)
Jun 26, 2002	1.425	1.431	1.425	1.425	4,623	-0.01(-0.41%)
Jun 25, 2002	1.419	1.431	1.361	1.431	10,616	+0.03(+2.08%)
Jun 21, 2002	1.489	1.489	1.402	1.402	64,726	-0.12(-8.05%)
Jun 20, 2002	1.483	1.524	1.478	1.524	15,411	+0.04(+2.76%)
Jun 19, 2002	1.548	1.548	1.460	1.483	140,755	-0.03(-1.93%)
Jun 18, 2002	1.635	1.635	1.513	1.513	80,651	-0.18(-10.69%)
Jun 17, 2002	1.723	1.723	1.635	1.694	6,164	+0.03(+1.75%)
Jun 14, 2002	1.606	1.664	1.472	1.664	40,925	-0.09(-5.00%)
Jun 12, 2002	1.711	1.752	1.518	1.752	59,589	-0.02(-0.99%)
Jun 11, 2002	1.764	1.770	1.600	1.770	51,712	-0.04(-2.26%)
Jun 10, 2002	1.775	1.810	1.653	1.810	7,363	+0.03(+1.64%)
Jun 07, 2002	1.799	1.810	1.723	1.781	6,335	-0.02(-1.29%)
Jun 06, 2002	1.752	1.805	1.752	1.805	34,246	-0.01(-0.32%)
Jun 05, 2002	1.799	1.810	1.618	1.810	22,089	+0.03(+1.64%)
May 31, 2002	1.752	1.781	1.635	1.781	17,123	-0.12(-6.15%)
May 28, 2002	1.927	1.956	1.822	1.898	23,630	+0.00(+0.00%)
May 27, 2002	1.980	1.980	1.898	1.898	6,678	+0.00(+0.00%)
May 24, 2002	1.980	1.980	1.898	1.898	6,678	-0.08(-4.13%)
May 23, 2002	1.980	1.980	1.980	1.980	1,027	-0.01(-0.29%)
May 22, 2002	1.986	1.986	1.986	1.986	1,712	+0.00(+0.00%)
May 21, 2002	1.927	1.986	1.869	1.986	14,897	+0.01(+0.29%)
May 20, 2002	1.986	1.986	1.927	1.980	5,137	-0.01(-0.29%)
May 17, 2002	1.927	2.015	1.898	1.986	8,561	+0.01(+0.29%)
May 16, 2002	1.956	1.986	1.927	1.980	11,130	+0.01(+0.30%)
May 15, 2002	1.986	2.044	1.822	1.974	51,712	-0.01(-0.29%)
May 14, 2002	1.951	1.986	1.951	1.980	15,753	+0.02(+1.19%)
May 13, 2002	1.980	1.980	1.880	1.956	19,178	+0.00(+0.00%)
May 10, 2002	2.032	2.038	1.956	1.956	70,891	-0.08(-3.74%)
May 09, 2002	2.038	2.038	2.009	2.032	1,883	-0.01(-0.29%)
May 08, 2002	2.056	2.102	1.986	2.038	110,446	-0.04(-1.69%)
May 07, 2002	2.132	2.132	2.073	2.073	18,150	-0.09(-4.05%)
May 06, 2002	2.102	2.190	2.102	2.161	44,863	+0.06(+2.78%)
May 03, 2002	2.044	2.102	1.986	2.102	97,090	+0.06(+3.15%)
May 02, 2002	2.015	2.044	1.869	2.038	37,671	-0.01(-0.29%)
May 01, 2002	1.915	2.102	1.915	2.044	40,068	+0.15(+8.02%)
Apr 30, 2002	1.857	1.898	1.810	1.892	34,589	+0.06(+3.18%)
Apr 29, 2002	1.863	1.863	1.723	1.834	30,137	-0.03(-1.57%)
Apr 26, 2002	1.822	1.863	1.816	1.863	26,541	+0.02(+1.27%)
Apr 25, 2002	1.810	1.869	1.787	1.840	57,363	-0.03(-1.56%)
Apr 24, 2002	1.805	1.869	1.729	1.869	51,884	+0.08(+4.23%)
Apr 23, 2002	1.781	1.799	1.758	1.793	76,713	-0.01(-0.32%)
Apr 22, 2002	1.682	1.810	1.682	1.799	206,509	+0.11(+6.57%)
Apr 19, 2002	1.688	1.688	1.606	1.688	59,589	+0.02(+1.40%)
Apr 18, 2002	1.606	1.676	1.460	1.664	87,329	+0.06(+4.01%)
Apr 17, 2002	1.518	1.635	1.489	1.600	17,637	+0.03(+1.86%)
Apr 16, 2002	1.431	1.577	1.431	1.571	22,774	+0.15(+10.25%)
Apr 15, 2002	1.402	1.431	1.402	1.425	34,075	-0.01(-0.41%)
Apr 12, 2002	1.460	1.460	1.431	1.431	11,643	-0.03(-2.00%)
Apr 11, 2002	1.489	1.489	1.460	1.460	5,821	-0.03(-1.96%)
Apr 10, 2002	1.518	1.518	1.431	1.489	10,787	-0.03(-1.92%)
Apr 09, 2002	1.548	1.606	1.460	1.518	3,424	-0.09(-5.45%)
Apr 08, 2002	1.606	1.606	1.548	1.606	17,808	-0.04(-2.14%)
Apr 05, 2002	1.600	1.641	1.600	1.641	11,986	+0.04(+2.18%)
Apr 04, 2002	1.577	1.606	1.577	1.606	3,767	+0.00(+0.00%)
Apr 03, 2002	1.489	1.606	1.489	1.606	40,582	+0.10(+6.59%)
Apr 02, 2002	1.507	1.507	1.489	1.507	7,020	+0.00(+0.00%)
Apr 01, 2002	1.518	1.518	1.478	1.507	3,595	+0.05(+3.20%)
Mar 29, 2002	1.402	1.460	1.349	1.460	66,610	+0.00(+0.00%)
Mar 28, 2002	1.402	1.460	1.349	1.460	3,424	+0.06(+4.17%)
Mar 27, 2002	1.402	1.402	1.402	1.402	0	+0.00(+0.00%)
Mar 26, 2002	1.402	1.402	1.355	1.402	445,210	+0.00(+0.00%)
Mar 25, 2002	1.372	1.402	1.372	1.402	342	+0.00(+0.00%)
Mar 22, 2002	1.402	1.402	1.343	1.402	28,938	+0.00(+0.00%)
Mar 21, 2002	1.518	1.518	1.402	1.402	34,418	-0.12(-7.69%)
Mar 20, 2002	1.518	1.518	1.518	1.518	1,712	-0.06(-3.70%)
Mar 19, 2002	1.577	1.577	1.553	1.577	2,226	-0.02(-1.46%)
Mar 18, 2002	1.629	1.629	1.577	1.600	10,959	-0.03(-1.79%)
Mar 15, 2002	1.629	1.635	1.606	1.629	4,794	-0.03(-1.76%)
Mar 14, 2002	1.548	1.664	1.548	1.659	5,137	+0.11(+7.17%)
Mar 13, 2002	1.606	1.606	1.548	1.548	9,760	-0.06(-3.64%)
Mar 12, 2002	1.635	1.635	1.606	1.606	2,910	-0.03(-1.79%)
Mar 11, 2002	1.635	1.641	1.577	1.635	188,358	+0.06(+3.70%)
Mar 08, 2002	1.664	1.723	1.548	1.577	17,979	-0.09(-5.26%)
Mar 07, 2002	1.577	1.664	1.431	1.664	40,925	+0.03(+1.79%)
Mar 06, 2002	1.594	1.694	1.594	1.635	104,282	+0.09(+5.66%)
Mar 05, 2002	1.600	1.600	1.548	1.548	7,876	+0.01(+0.38%)
Mar 04, 2002	1.530	1.606	1.530	1.542	11,643	-0.05(-2.94%)
Mar 01, 2002	1.361	1.606	1.343	1.588	63,699	+0.25(+18.26%)
Feb 28, 2002	1.343	1.343	1.343	1.343	15,068	-0.02(-1.71%)
Feb 27, 2002	1.367	1.372	1.367	1.367	4,109	+0.02(+1.74%)
Feb 26, 2002	1.296	1.343	1.285	1.343	48,459	+0.03(+2.22%)
Feb 25, 2002	1.314	1.314	1.314	1.314	2,226	-0.01(-0.44%)
Feb 22, 2002	1.372	1.372	1.291	1.320	10,787	-0.05(-3.83%)
Feb 21, 2002	1.413	1.419	1.349	1.372	5,308	-0.02(-1.67%)
Feb 20, 2002	1.390	1.402	1.343	1.396	7,191	+0.01(+0.42%)
Feb 19, 2002	1.413	1.419	1.343	1.390	11,815	-0.02(-1.65%)
Feb 18, 2002	1.413	1.413	1.413	1.413	0	+0.00(+0.00%)
Feb 15, 2002	1.413	1.413	1.413	1.413	0	+0.00(+0.00%)
Feb 14, 2002	1.425	1.425	1.402	1.413	4,109	-0.01(-0.82%)
Feb 13, 2002	1.425	1.425	1.425	1.425	7,020	-0.01(-0.41%)
Feb 12, 2002	1.396	1.431	1.343	1.431	12,157	+0.04(+2.51%)
Feb 11, 2002	1.518	1.518	1.372	1.396	17,637	-0.12(-8.08%)
Feb 08, 2002	1.460	1.518	1.460	1.518	3,595	+0.06(+4.00%)
Feb 07, 2002	1.548	1.548	1.437	1.460	12,842	-0.09(-5.66%)
Feb 06, 2002	1.635	1.659	1.548	1.548	15,753	-0.03(-1.85%)
Feb 05, 2002	1.571	1.635	1.518	1.577	13,698	+0.04(+2.27%)
Feb 04, 2002	1.542	1.542	1.542	1.542	171	+0.02(+1.54%)
Feb 01, 2002	1.518	1.577	1.518	1.518	14,212	+0.00(+0.00%)
Jan 31, 2002	1.495	1.518	1.431	1.518	5,137	+0.04(+2.36%)
Jan 30, 2002	1.489	1.489	1.431	1.483	7,705	-0.04(-2.31%)
Jan 29, 2002	1.518	1.518	1.518	1.518	1,027	+0.00(+0.00%)
Jan 28, 2002	1.489	1.542	1.460	1.518	18,493	-0.02(-1.52%)
Jan 25, 2002	1.530	1.542	1.530	1.542	4,965	+0.01(+0.76%)
Jan 24, 2002	1.530	1.536	1.437	1.530	3,767	+0.02(+1.16%)
Jan 23, 2002	1.460	1.518	1.431	1.513	11,986	+0.05(+3.60%)
Jan 22, 2002	1.402	1.460	1.402	1.460	2,568	+0.06(+4.17%)
Jan 21, 2002	1.367	1.460	1.367	1.402	8,904	+0.00(+0.00%)
Jan 18, 2002	1.367	1.460	1.367	1.402	8,904	+0.03(+2.13%)
Jan 17, 2002	1.454	1.454	1.273	1.372	26,198	-0.09(-6.00%)
Jan 16, 2002	1.402	1.460	1.402	1.460	9,589	-0.02(-1.19%)
Jan 15, 2002	1.460	1.495	1.402	1.478	7,534	-0.01(-0.78%)
Jan 14, 2002	1.413	1.489	1.402	1.489	4,623	+0.04(+2.41%)
Jan 11, 2002	1.460	1.489	1.454	1.454	7,363	-0.02(-1.58%)
Jan 10, 2002	1.489	1.495	1.478	1.478	10,102	+0.08(+5.42%)

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.