Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2002	2.104	2.104	1.953	2.016	37,456	+0.01(+0.47%)
Nov 26, 2002	2.051	2.051	1.972	2.007	32,377	-0.14(-6.32%)
Nov 25, 2002	2.145	2.145	2.142	2.142	21,585	+0.00(+0.00%)
Nov 22, 2002	2.221	2.265	2.016	2.142	14,284	-0.08(-3.53%)
Nov 21, 2002	2.237	2.268	2.171	2.221	21,902	+0.03(+1.42%)
Nov 20, 2002	2.234	2.234	2.152	2.189	8,253	-0.03(-1.56%)
Nov 19, 2002	2.224	2.224	2.224	2.224	0	+0.00(+0.00%)
Nov 18, 2002	2.230	2.271	2.145	2.224	44,440	-0.01(-0.30%)
Nov 15, 2002	2.328	2.328	2.158	2.231	16,823	-0.09(-4.05%)
Nov 14, 2002	2.360	2.363	2.322	2.325	15,871	-0.03(-1.47%)
Nov 13, 2002	2.410	2.520	2.130	2.360	13,966	+0.23(+10.80%)
Nov 12, 2002	2.158	2.218	2.130	2.130	15,236	+0.13(+6.46%)
Nov 11, 2002	2.237	2.237	2.000	2.000	31,108	-0.23(-10.20%)
Nov 08, 2002	2.375	2.375	2.218	2.228	54,915	-0.01(-0.27%)
Nov 07, 2002	1.963	2.514	1.963	2.234	125,385	+0.28(+14.36%)
Nov 06, 2002	1.937	2.136	1.922	1.953	22,537	+0.03(+1.64%)
Nov 05, 2002	1.915	1.922	1.912	1.922	6,666	-0.04(-2.09%)
Nov 04, 2002	1.966	1.969	1.947	1.963	48,249	+0.03(+1.63%)
Nov 01, 2002	1.922	1.956	1.921	1.931	20,950	-0.01(-0.33%)
Oct 31, 2002	1.925	1.939	1.925	1.937	30,473	-0.03(-1.58%)
Oct 30, 2002	1.925	1.969	1.912	1.969	51,741	+0.05(+2.44%)
Oct 29, 2002	1.906	1.922	1.906	1.922	23,172	-0.02(-0.81%)
Oct 28, 2002	1.912	1.937	1.909	1.937	12,062	-0.05(-2.38%)
Oct 25, 2002	2.016	2.016	1.953	1.985	31,108	-0.08(-3.82%)
Oct 24, 2002	2.142	2.142	1.963	2.063	22,153	-0.06(-2.96%)
Oct 23, 2002	2.025	2.126	2.025	2.126	8,888	+0.10(+4.99%)
Oct 22, 2002	1.963	2.025	1.963	2.025	7,300	+0.07(+3.69%)
Oct 21, 2002	1.969	1.969	1.947	1.953	5,659	+0.11(+5.98%)
Oct 18, 2002	1.862	1.862	1.843	1.843	8,888	-0.00(-0.19%)
Oct 17, 2002	1.950	1.950	1.846	1.846	11,744	-0.05(-2.64%)
Oct 16, 2002	1.966	1.969	1.843	1.896	16,506	-0.07(-3.68%)
Oct 15, 2002	1.874	1.969	1.843	1.969	29,203	+0.13(+6.84%)
Oct 14, 2002	1.843	1.843	1.843	1.843	317	+0.00(+0.00%)
Oct 11, 2002	1.843	1.881	1.843	1.843	19,363	+0.00(+0.00%)
Oct 10, 2002	1.922	1.925	1.827	1.843	54,915	-0.09(-4.88%)
Oct 09, 2002	2.016	2.048	1.922	1.937	13,649	-0.06(-3.00%)
Oct 08, 2002	2.000	2.000	1.922	1.997	4,126	-0.07(-3.21%)
Oct 07, 2002	2.079	2.079	2.063	2.063	7,618	-0.03(-1.50%)
Oct 04, 2002	2.067	2.095	2.063	2.095	12,062	+0.05(+2.31%)
Oct 03, 2002	2.161	2.161	2.048	2.048	21,902	-0.13(-5.80%)
Oct 02, 2002	2.221	2.221	2.161	2.174	17,458	-0.09(-4.03%)
Oct 01, 2002	2.193	2.265	2.189	2.265	23,172	+0.05(+2.42%)
Sep 30, 2002	2.205	2.212	2.166	2.212	10,792	+0.01(+0.29%)
Sep 27, 2002	2.083	2.252	2.083	2.205	9,522	+0.09(+4.31%)
Sep 26, 2002	2.032	2.234	2.032	2.114	24,124	+0.03(+1.68%)
Sep 25, 2002	1.962	2.189	1.962	2.079	57,410	+0.13(+6.80%)
Sep 24, 2002	1.937	1.947	1.937	1.947	634	+0.04(+2.32%)
Sep 23, 2002	1.906	1.906	1.890	1.903	37,885	+0.06(+3.25%)
Sep 20, 2002	1.922	1.937	1.843	1.843	15,871	-0.09(-4.71%)
Sep 19, 2002	1.906	1.937	1.906	1.934	43,805	+0.02(+1.30%)
Sep 18, 2002	1.906	1.922	1.733	1.909	16,823	+0.00(+0.17%)
Sep 17, 2002	1.912	1.937	1.890	1.906	307,908	-0.04(-1.93%)
Sep 16, 2002	1.966	1.966	1.909	1.943	3,174	-0.01(-0.34%)
Sep 13, 2002	1.944	1.959	1.944	1.950	2,539	-0.02(-0.96%)
Sep 12, 2002	2.029	2.029	1.969	1.969	52,693	-0.09(-4.42%)
Sep 11, 2002	2.067	2.067	2.060	2.060	5,396	+0.11(+5.47%)
Sep 10, 2002	1.957	1.982	1.953	1.953	57,137	-0.00(-0.02%)
Sep 09, 2002	1.890	2.032	1.859	1.953	73,326	+0.06(+3.35%)
Sep 06, 2002	2.111	2.174	1.890	1.890	290,449	-0.08(-4.00%)
Sep 05, 2002	2.205	2.208	1.878	1.969	803,735	-0.28(-12.59%)
Sep 04, 2002	2.210	2.268	2.208	2.252	3,840,916	-0.03(-1.38%)
Sep 03, 2002	2.293	2.303	2.215	2.284	87,610	-0.02(-0.82%)
Aug 30, 2002	2.322	2.322	2.303	2.303	14,601	+0.00(+0.14%)
Aug 29, 2002	2.331	2.331	2.300	2.300	32,695	-0.03(-1.22%)
Aug 28, 2002	2.306	2.380	2.306	2.328	29,838	+0.04(+1.93%)
Aug 27, 2002	2.410	2.410	2.284	2.284	3,491	-0.09(-3.97%)
Aug 26, 2002	2.394	2.394	2.221	2.378	123,480	-0.02(-0.66%)
Aug 23, 2002	2.394	2.438	2.394	2.394	7,618	-0.03(-1.30%)
Aug 22, 2002	2.426	2.426	2.426	2.426	20,633	+0.03(+1.32%)
Aug 21, 2002	2.410	2.410	2.394	2.394	33,647	+0.02(+0.66%)
Aug 20, 2002	2.441	2.445	2.378	2.378	23,267	-0.05(-1.95%)
Aug 16, 2002	2.419	2.426	2.419	2.426	5,396	-0.04(-1.53%)
Aug 15, 2002	2.394	2.464	2.382	2.464	11,427	+0.07(+2.89%)
Aug 14, 2002	2.363	2.394	2.363	2.394	12,062	+0.03(+1.33%)
Aug 13, 2002	2.397	2.397	2.363	2.363	16,823	-0.05(-2.09%)
Aug 12, 2002	2.432	2.432	2.401	2.413	73,326	+0.00(+0.13%)
Aug 07, 2002	2.454	2.520	2.410	2.410	81,897	+0.03(+1.32%)
Aug 06, 2002	2.363	2.378	2.363	2.378	4,444	+0.05(+2.03%)
Aug 05, 2002	2.366	2.366	2.331	2.331	4,761	-0.03(-1.33%)
Aug 02, 2002	2.426	2.426	2.363	2.363	26,981	-0.06(-2.60%)
Aug 01, 2002	2.426	2.457	2.426	2.426	31,743	-0.00(-0.01%)
Jul 31, 2002	2.426	2.429	2.426	2.426	44,440	+0.00(+0.01%)
Jul 30, 2002	2.394	2.441	2.385	2.426	37,774	+0.06(+2.53%)
Jul 29, 2002	2.334	2.426	2.334	2.366	41,900	+0.03(+1.08%)
Jul 26, 2002	2.425	2.426	2.341	2.341	9,840	-0.09(-3.51%)
Jul 25, 2002	2.394	2.426	2.363	2.426	29,521	+0.03(+1.30%)
Jul 24, 2002	2.441	2.445	2.394	2.395	56,820	-0.03(-1.41%)
Jul 23, 2002	2.426	2.473	2.426	2.429	64,752	-0.01(-0.50%)
Jul 22, 2002	2.426	2.441	2.397	2.441	42,218	+0.02(+0.63%)
Jul 19, 2002	2.454	2.454	2.426	2.426	91,737	-0.03(-1.18%)
Jul 17, 2002	2.520	2.520	2.454	2.455	13,332	-0.03(-1.37%)
Jul 12, 2002	2.404	2.498	2.404	2.489	34,917	-0.02(-0.88%)
Jul 11, 2002	2.520	2.520	2.410	2.511	55,867	-0.01(-0.37%)
Jul 10, 2002	2.552	2.567	2.473	2.520	51,423	-0.03(-1.23%)
Jul 09, 2002	2.596	2.552	2.552	2.552	634	-0.04(-1.69%)
Jul 08, 2002	2.583	2.596	2.583	2.596	219,662	+0.01(+0.48%)
Jul 05, 2002	2.578	2.586	2.574	2.583	8,253	+0.00(+0.00%)
Jul 04, 2002	2.662	2.687	2.583	2.583	23,807	+0.00(+0.00%)
Jul 03, 2002	2.662	2.687	2.583	2.583	23,807	-0.08(-2.96%)
Jul 02, 2002	2.489	2.693	2.473	2.662	173,634	+0.15(+6.02%)
Jul 01, 2002	2.517	2.520	2.394	2.511	24,759	-0.01(-0.37%)
Jun 28, 2002	2.520	2.596	2.372	2.520	59,677	-0.05(-1.84%)
Jun 27, 2002	2.590	2.615	2.473	2.567	78,088	-0.08(-2.98%)
Jun 26, 2002	2.681	2.703	2.646	2.646	64,438	-0.03(-1.29%)
Jun 25, 2002	2.756	2.756	2.681	2.681	31,425	-0.06(-2.20%)
Jun 21, 2002	2.788	2.788	2.741	2.741	22,537	-0.05(-1.68%)
Jun 20, 2002	2.785	2.788	2.785	2.788	11,110	+0.02(+0.57%)
Jun 19, 2002	2.804	2.804	2.756	2.772	13,966	-0.04(-1.46%)
Jun 18, 2002	2.756	2.864	2.756	2.813	64,438	+0.06(+2.06%)
Jun 17, 2002	2.725	2.788	2.637	2.756	43,488	+0.08(+2.94%)
Jun 14, 2002	2.709	2.756	2.678	2.678	31,425	-0.13(-4.49%)
Jun 12, 2002	2.785	2.813	2.779	2.804	54,915	+0.02(+0.90%)
Jun 11, 2002	2.797	2.835	2.779	2.779	21,267	-0.01(-0.44%)
Jun 10, 2002	2.886	2.993	2.775	2.791	38,091	-0.04(-1.56%)
Jun 07, 2002	2.836	2.838	2.835	2.835	9,205	-0.07(-2.28%)
Jun 06, 2002	2.905	2.905	2.901	2.901	6,666	+0.00(+0.00%)
Jun 05, 2002	2.804	2.993	2.772	2.901	135,860	+0.02(+0.77%)
May 31, 2002	2.760	2.930	2.709	2.879	134,590	-0.05(-1.72%)
May 28, 2002	2.936	2.936	2.930	2.930	2,222	-0.08(-2.62%)
May 27, 2002	2.977	3.009	2.914	3.009	3,809	+0.00(+0.00%)
May 24, 2002	2.977	3.009	2.914	3.009	3,809	+0.02(+0.79%)
May 23, 2002	2.977	2.993	2.977	2.985	8,570	-0.01(-0.26%)
May 22, 2002	2.993	2.993	2.961	2.993	3,491	+0.01(+0.32%)
May 21, 2002	2.901	3.135	2.901	2.983	37,139	+0.10(+3.61%)
May 20, 2002	2.898	2.898	2.877	2.879	35,552	-0.03(-0.88%)
May 17, 2002	2.930	2.930	2.905	2.905	39,996	-0.02(-0.85%)
May 16, 2002	3.009	3.009	2.917	2.930	43,170	-0.08(-2.62%)
May 15, 2002	3.056	3.062	3.009	3.009	15,871	-0.05(-1.55%)
May 14, 2002	3.087	3.135	3.012	3.056	18,728	-0.02(-0.51%)
May 13, 2002	3.009	3.103	3.009	3.072	18,093	+0.06(+2.09%)
May 10, 2002	2.965	3.009	2.964	3.009	13,014	+0.08(+2.69%)
May 09, 2002	2.946	2.965	2.930	2.930	31,743	-0.03(-1.17%)
May 08, 2002	2.973	3.040	2.964	2.964	56,820	+0.00(+0.00%)
May 07, 2002	2.993	2.993	2.964	2.964	18,728	-0.02(-0.53%)
May 06, 2002	2.964	2.993	2.964	2.980	20,315	-0.01(-0.43%)
May 03, 2002	2.983	3.024	2.983	2.993	30,790	-0.02(-0.51%)
May 02, 2002	2.962	3.024	2.961	3.009	33,012	+0.03(+1.06%)
May 01, 2002	2.958	3.021	2.946	2.977	73,961	+0.00(+0.11%)
Apr 30, 2002	2.971	3.024	2.955	2.974	45,075	-0.02(-0.63%)
Apr 29, 2002	2.993	3.072	2.993	2.993	14,284	-0.03(-1.04%)
Apr 26, 2002	3.056	3.056	2.961	3.024	9,522	-0.03(-1.03%)
Apr 25, 2002	3.037	3.056	3.037	3.056	17,776	+0.08(+2.61%)
Apr 24, 2002	2.993	3.072	2.942	2.978	320,605	-0.05(-1.64%)
Apr 23, 2002	2.917	3.027	2.914	3.027	16,188	+0.11(+3.78%)
Apr 22, 2002	2.930	2.942	2.917	2.917	12,062	+0.02(+0.65%)
Apr 19, 2002	2.886	2.914	2.883	2.899	179,666	-0.02(-0.53%)
Apr 18, 2002	2.914	2.914	2.870	2.914	20,315	+0.00(+0.00%)
Apr 17, 2002	3.054	3.054	2.898	2.914	44,757	-0.05(-1.70%)
Apr 16, 2002	3.128	3.128	2.964	2.964	7,935	-0.09(-2.89%)
Apr 15, 2002	3.053	3.053	2.993	3.053	8,253	+0.06(+2.00%)
Apr 12, 2002	3.037	3.072	2.993	2.993	9,522	+0.02(+0.53%)
Apr 11, 2002	2.946	3.040	2.942	2.977	16,823	+0.05(+1.61%)
Apr 10, 2002	2.823	2.993	2.804	2.930	254,897	+0.11(+3.91%)
Apr 09, 2002	2.851	2.862	2.820	2.820	26,981	-0.05(-1.86%)
Apr 08, 2002	2.898	2.898	2.820	2.873	48,566	-0.02(-0.78%)
Apr 05, 2002	3.024	3.024	2.873	2.896	45,392	-0.10(-3.34%)
Apr 04, 2002	3.025	3.046	2.993	2.996	13,332	-0.02(-0.52%)
Apr 03, 2002	3.021	3.046	3.009	3.012	106,339	+0.02(+0.63%)
Apr 02, 2002	2.990	3.024	2.968	2.993	112,688	+0.01(+0.21%)
Apr 01, 2002	2.856	2.986	2.856	2.986	9,522	+0.07(+2.27%)
Mar 29, 2002	2.873	2.923	2.848	2.920	49,519	+0.00(+0.00%)
Mar 28, 2002	2.873	2.923	2.848	2.920	49,519	+0.07(+2.52%)
Mar 27, 2002	2.838	2.895	2.829	2.848	38,091	+0.01(+0.24%)
Mar 26, 2002	2.895	2.895	2.842	2.842	7,300	+0.00(+0.00%)
Mar 25, 2002	2.914	2.930	2.835	2.842	20,633	-0.08(-2.75%)
Mar 22, 2002	2.936	2.936	2.911	2.922	16,188	-0.02(-0.70%)
Mar 21, 2002	3.054	3.054	2.927	2.942	38,726	-0.08(-2.71%)
Mar 20, 2002	3.053	3.096	3.024	3.024	5,078	-0.03(-1.03%)
Mar 19, 2002	3.103	3.103	2.996	3.056	13,014	-0.05(-1.52%)
Mar 18, 2002	3.106	3.106	3.072	3.103	4,126	+0.00(+0.00%)
Mar 15, 2002	3.100	3.150	3.100	3.103	27,299	+0.02(+0.51%)
Mar 14, 2002	3.103	3.103	3.087	3.087	2,539	-0.02(-0.61%)
Mar 13, 2002	3.150	3.213	3.103	3.106	59,994	-0.04(-1.40%)
Mar 12, 2002	3.046	3.150	3.046	3.150	14,601	+0.12(+3.95%)
Mar 11, 2002	3.028	3.031	2.999	3.031	19,680	+0.03(+0.94%)
Mar 08, 2002	3.009	3.072	3.002	3.002	12,379	-0.00(-0.10%)
Mar 07, 2002	2.961	3.072	2.898	3.005	32,377	+0.02(+0.53%)
Mar 06, 2002	2.958	3.024	2.958	2.990	24,124	+0.04(+1.50%)
Mar 05, 2002	2.930	2.946	2.870	2.946	11,427	+0.04(+1.52%)
Mar 04, 2002	2.993	2.993	2.901	2.901	19,045	-0.02(-0.65%)
Mar 01, 2002	2.889	3.040	2.889	2.920	26,346	-0.04(-1.28%)
Feb 28, 2002	2.836	2.974	2.836	2.958	31,743	+0.12(+4.22%)
Feb 27, 2002	2.946	2.946	2.835	2.838	100,625	-0.09(-3.12%)
Feb 26, 2002	2.946	2.990	2.876	2.930	39,361	+0.05(+1.77%)
Feb 25, 2002	2.914	2.977	2.810	2.879	92,372	+0.01(+0.42%)
Feb 22, 2002	2.945	2.946	2.867	2.867	34,917	-0.05(-1.73%)
Feb 21, 2002	2.961	2.961	2.917	2.917	6,983	-0.00(-0.05%)
Feb 20, 2002	2.883	2.993	2.820	2.919	50,471	+0.08(+2.66%)
Feb 19, 2002	2.820	2.867	2.756	2.843	106,022	+0.02(+0.61%)
Feb 18, 2002	2.851	2.914	2.826	2.826	95,229	+0.00(+0.00%)
Feb 15, 2002	2.851	2.914	2.826	2.826	95,229	-0.01(-0.44%)
Feb 14, 2002	2.914	2.968	2.820	2.838	223,154	-0.08(-2.80%)
Feb 13, 2002	2.933	2.977	2.883	2.920	41,900	-0.04(-1.38%)
Feb 12, 2002	3.072	3.135	2.823	2.961	152,049	-0.09(-3.09%)
Feb 11, 2002	3.276	3.276	2.772	3.056	208,869	-0.28(-8.49%)
Feb 08, 2002	3.305	3.387	3.229	3.339	53,011	-0.03(-0.93%)
Feb 07, 2002	3.465	3.531	3.371	3.371	47,297	-0.09(-2.64%)
Feb 06, 2002	3.525	3.528	3.324	3.462	54,915	-0.02(-0.54%)
Feb 05, 2002	3.437	3.639	3.434	3.481	197,442	+0.03(+0.91%)
Feb 04, 2002	3.484	3.544	3.450	3.450	10,792	-0.04(-1.17%)
Feb 01, 2002	3.579	3.639	3.481	3.491	244,421	-0.14(-3.90%)
Jan 31, 2002	3.932	3.935	3.229	3.632	385,361	-0.37(-9.21%)
Jan 30, 2002	4.001	4.001	3.977	4.001	6,348	+0.02(+0.40%)
Jan 29, 2002	4.032	4.032	3.985	3.985	16,188	-0.05(-1.17%)
Jan 28, 2002	3.985	4.089	3.969	4.032	23,489	+0.03(+0.87%)
Jan 25, 2002	4.020	4.061	3.985	3.998	15,871	-0.00(-0.08%)
Jan 24, 2002	4.048	4.048	4.001	4.001	6,983	-0.03(-0.78%)
Jan 23, 2002	3.840	4.032	3.812	4.032	22,537	+0.26(+6.93%)
Jan 22, 2002	3.859	3.869	3.771	3.771	19,998	-0.01(-0.17%)
Jan 21, 2002	3.799	3.828	3.717	3.777	15,236	+0.00(+0.00%)
Jan 18, 2002	3.799	3.828	3.717	3.777	15,236	-0.03(-0.91%)
Jan 17, 2002	3.689	3.906	3.686	3.812	106,656	+0.11(+2.98%)
Jan 16, 2002	3.796	3.796	3.623	3.702	58,724	-0.14(-3.69%)
Jan 15, 2002	3.812	3.922	3.780	3.843	20,315	+0.00(+0.00%)
Jan 14, 2002	3.906	3.938	3.843	3.843	13,649	-0.02(-0.41%)
Jan 11, 2002	3.985	4.032	3.765	3.859	199,981	-0.16(-3.92%)
Jan 10, 2002	4.017	4.064	4.013	4.017	2,222	+0.45(+12.63%)

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.