Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	1.862	1.923	1.862	1.923	21,876	+0.03(+1.48%)
Sep 27, 2002	1.916	1.927	1.892	1.895	27,655	-0.02(-0.79%)
Sep 26, 2002	1.871	1.927	1.858	1.910	10,071	+0.05(+2.49%)
Sep 25, 2002	1.842	1.906	1.834	1.864	44,578	+0.06(+3.16%)
Sep 24, 2002	1.916	1.935	1.807	1.807	76,361	-0.09(-4.66%)
Sep 23, 2002	1.933	1.951	1.895	1.895	91,906	-0.05(-2.76%)
Sep 20, 2002	2.100	2.105	1.939	1.949	112,618	+0.02(+1.00%)
Sep 19, 2002	1.938	1.941	1.930	1.930	352,088	-0.00(-0.17%)
Sep 18, 2002	1.933	1.938	1.912	1.933	16,510	+0.00(+0.00%)
Sep 17, 2002	1.937	1.951	1.928	1.933	19,812	-0.01(-0.44%)
Sep 16, 2002	1.984	2.014	1.932	1.941	18,161	-0.04(-2.06%)
Sep 13, 2002	1.949	1.984	1.937	1.982	7,017	+0.03(+1.71%)
Sep 12, 2002	1.981	1.981	1.949	1.949	27,514	-0.06(-3.16%)
Sep 11, 2002	1.992	2.035	1.949	2.012	50,770	+0.07(+3.83%)
Sep 10, 2002	1.938	1.992	1.914	1.938	7,429	-0.06(-3.23%)
Sep 09, 2002	1.992	2.046	1.944	2.003	65,216	+0.09(+4.73%)
Sep 06, 2002	1.992	2.058	1.912	1.912	44,991	-0.06(-2.85%)
Sep 05, 2002	2.077	2.081	1.885	1.968	86,267	-0.08(-4.09%)
Sep 04, 2002	1.998	2.086	1.998	2.052	1,197,019	+0.03(+1.38%)
Sep 03, 2002	2.073	2.110	1.885	2.024	42,102	+0.08(+3.87%)
Aug 30, 2002	1.926	2.003	1.926	1.949	11,144	-0.05(-2.43%)
Aug 29, 2002	1.890	2.073	1.890	1.997	43,753	+0.11(+5.94%)
Aug 28, 2002	2.015	2.015	1.885	1.885	30,544	-0.14(-6.71%)
Aug 27, 2002	1.938	2.067	1.938	2.021	175,425	+0.08(+4.28%)
Aug 26, 2002	1.804	1.991	1.804	1.938	279,029	+0.09(+4.59%)
Aug 23, 2002	1.918	1.918	1.805	1.853	24,353	-0.08(-3.96%)
Aug 22, 2002	1.852	1.889	1.852	1.930	40,863	+0.13(+7.31%)
Aug 21, 2002	1.754	1.836	1.750	1.798	111,859	+0.04(+2.52%)
Aug 20, 2002	1.770	1.770	1.750	1.754	80,047	-0.01(-0.49%)
Aug 16, 2002	1.836	1.869	1.738	1.763	47,055	-0.01(-0.72%)
Aug 15, 2002	1.751	1.777	1.751	1.775	28,480	+0.05(+2.67%)
Aug 14, 2002	1.807	1.807	1.661	1.729	81,727	-0.09(-4.86%)
Aug 13, 2002	1.863	1.905	1.818	1.818	9,836	-0.08(-4.09%)
Aug 12, 2002	1.954	1.954	1.876	1.895	15,272	-0.06(-3.08%)
Aug 07, 2002	2.037	2.064	1.955	1.955	32,608	-0.06(-3.09%)
Aug 06, 2002	2.137	2.137	2.003	2.018	16,097	-0.02(-0.85%)
Aug 05, 2002	2.090	2.101	2.034	2.035	54,072	-0.05(-2.58%)
Aug 02, 2002	2.084	2.148	2.046	2.089	121,353	+0.00(+0.10%)
Aug 01, 2002	2.127	2.162	2.085	2.087	30,131	+0.04(+2.05%)
Jul 31, 2002	2.163	2.163	2.045	2.045	91,369	-0.11(-5.05%)
Jul 30, 2002	2.124	2.153	2.105	2.153	14,034	+0.00(+0.00%)
Jul 29, 2002	2.093	2.153	2.042	2.153	65,629	+0.06(+2.93%)
Jul 26, 2002	2.089	2.092	1.980	2.092	51,182	+0.03(+1.46%)
Jul 25, 2002	1.885	2.133	1.874	2.062	113,510	+0.15(+7.95%)
Jul 24, 2002	1.720	1.911	1.678	1.910	158,175	+0.16(+9.37%)
Jul 23, 2002	1.908	1.911	1.734	1.746	89,982	-0.16(-8.36%)
Jul 22, 2002	1.992	1.992	1.885	1.906	25,591	-0.05(-2.32%)
Jul 19, 2002	1.902	1.984	1.902	1.951	85,855	-0.05(-2.32%)
Jul 17, 2002	2.011	2.011	1.970	1.997	54,072	-0.02(-0.85%)
Jul 12, 2002	2.040	2.108	2.014	2.015	74,710	-0.02(-1.01%)
Jul 11, 2002	1.947	2.035	1.930	2.035	54,897	+0.07(+3.56%)
Jul 10, 2002	2.121	2.121	1.960	1.965	69,757	-0.10(-4.95%)
Jul 09, 2002	2.175	2.175	2.067	2.067	57,374	-0.11(-4.95%)
Jul 08, 2002	2.282	2.282	2.175	2.175	56,961	-0.11(-4.67%)
Jul 05, 2002	2.198	2.282	2.191	2.282	43,753	+0.11(+5.00%)
Jul 04, 2002	2.198	2.198	2.153	2.173	49,944	+0.00(+0.00%)
Jul 03, 2002	2.198	2.198	2.153	2.173	49,944	+0.02(+0.90%)
Jul 02, 2002	2.246	2.302	2.153	2.153	86,267	-0.11(-4.99%)
Jul 01, 2002	2.333	2.344	2.247	2.267	208,446	-0.18(-7.47%)
Jun 28, 2002	2.449	2.474	2.323	2.450	1,175,556	+0.04(+1.57%)
Jun 27, 2002	2.455	2.455	2.412	2.412	121,765	-0.04(-1.67%)
Jun 26, 2002	2.371	2.460	2.368	2.453	91,221	+0.06(+2.66%)
Jun 25, 2002	2.396	2.417	2.371	2.389	56,548	-0.03(-1.11%)
Jun 21, 2002	2.371	2.416	2.371	2.416	42,514	+0.05(+1.91%)
Jun 20, 2002	2.407	2.411	2.371	2.371	54,897	-0.01(-0.36%)
Jun 19, 2002	2.423	2.423	2.380	2.380	31,370	-0.03(-1.21%)
Jun 18, 2002	2.466	2.475	2.380	2.409	26,829	-0.06(-2.57%)
Jun 17, 2002	2.450	2.472	2.472	2.472	239,403	+0.03(+1.37%)
Jun 14, 2002	2.412	2.444	2.411	2.439	92,046	+0.03(+1.12%)
Jun 12, 2002	2.417	2.432	2.389	2.412	32,608	-0.01(-0.44%)
Jun 11, 2002	2.453	2.453	2.412	2.423	41,689	-0.02(-0.71%)
Jun 10, 2002	2.423	2.455	2.385	2.440	101,953	+0.02(+0.71%)
Jun 07, 2002	2.361	2.423	2.361	2.423	84,204	+0.06(+2.74%)
Jun 06, 2002	2.317	2.362	2.315	2.358	173,774	+0.04(+1.58%)
Jun 05, 2002	2.316	2.335	2.315	2.321	61,914	-0.04(-1.78%)
May 31, 2002	2.411	2.411	2.342	2.363	62,327	-0.07(-2.88%)
May 28, 2002	2.454	2.454	2.381	2.433	22,702	-0.01(-0.40%)
May 27, 2002	2.440	2.471	2.433	2.443	36,736	+0.00(+0.00%)
May 24, 2002	2.440	2.471	2.433	2.443	36,736	-0.01(-0.26%)
May 23, 2002	2.433	2.450	2.428	2.450	65,216	+0.01(+0.22%)
May 22, 2002	2.321	2.456	2.321	2.444	233,625	+0.10(+4.37%)
May 21, 2002	2.331	2.369	2.315	2.342	263,757	+0.01(+0.46%)
May 20, 2002	2.455	2.455	2.294	2.331	458,169	-0.09(-3.78%)
May 17, 2002	2.416	2.509	2.349	2.423	303,382	+0.02(+0.76%)
May 16, 2002	2.171	2.404	2.143	2.404	421,433	+0.22(+10.27%)
May 15, 2002	2.144	2.202	2.117	2.180	38,387	+0.03(+1.24%)
May 14, 2002	2.110	2.175	2.110	2.154	46,642	+0.01(+0.51%)
May 13, 2002	2.153	2.155	2.137	2.143	81,727	-0.02(-0.80%)
May 10, 2002	2.161	2.161	2.153	2.160	40,451	+0.01(+0.25%)
May 09, 2002	2.176	2.201	2.155	2.155	22,289	-0.01(-0.50%)
May 08, 2002	2.166	2.179	2.165	2.165	104,429	-0.04(-1.90%)
May 07, 2002	2.153	2.223	2.153	2.207	32,195	+0.05(+2.50%)
May 06, 2002	2.150	2.186	2.150	2.153	56,136	+0.00(+0.00%)
May 03, 2002	2.178	2.178	2.153	2.153	67,280	-0.02(-0.99%)
May 02, 2002	2.129	2.179	2.084	2.175	18,161	+0.01(+0.30%)
May 01, 2002	2.180	2.180	2.147	2.169	129,195	+0.00(+0.20%)
Apr 30, 2002	2.168	2.168	2.110	2.164	60,263	-0.00(-0.15%)
Apr 29, 2002	2.180	2.180	2.138	2.167	76,774	+0.01(+0.65%)
Apr 26, 2002	2.153	2.179	2.143	2.153	44,991	-0.02(-0.79%)
Apr 25, 2002	2.110	2.179	2.110	2.171	78,425	+0.02(+0.80%)
Apr 24, 2002	2.152	2.153	2.137	2.153	63,153	+0.00(+0.05%)
Apr 23, 2002	2.153	2.153	2.141	2.152	20,638	-0.00(-0.05%)
Apr 22, 2002	2.153	2.153	2.114	2.153	16,097	+0.00(+0.00%)
Apr 19, 2002	2.152	2.156	2.119	2.153	43,340	-0.00(-0.15%)
Apr 18, 2002	2.153	2.157	2.135	2.157	97,412	+0.00(+0.15%)
Apr 17, 2002	2.153	2.157	2.129	2.153	56,136	-0.00(-0.05%)
Apr 16, 2002	2.141	2.157	2.128	2.155	20,225	+0.02(+1.06%)
Apr 15, 2002	2.153	2.162	2.116	2.132	38,387	-0.02(-1.00%)
Apr 12, 2002	2.157	2.157	2.108	2.153	37,561	-0.00(-0.15%)
Apr 11, 2002	2.158	2.158	2.100	2.157	95,348	+0.00(+0.15%)
Apr 10, 2002	2.104	2.169	2.101	2.153	177,489	+0.01(+0.50%)
Apr 09, 2002	2.019	2.197	1.990	2.143	253,025	+0.11(+5.37%)
Apr 08, 2002	1.911	2.046	1.884	2.034	118,463	+0.03(+1.54%)
Apr 05, 2002	2.035	2.035	1.893	2.003	10,319	+0.06(+3.17%)
Apr 04, 2002	1.991	2.019	1.933	1.941	54,485	-0.04(-1.97%)
Apr 03, 2002	1.918	2.051	1.891	1.980	73,885	-0.04(-1.92%)
Apr 02, 2002	1.852	2.024	1.852	2.019	108,144	+0.15(+7.76%)
Apr 01, 2002	1.832	1.895	1.832	1.874	23,114	+0.02(+1.16%)
Mar 29, 2002	1.882	1.905	1.805	1.852	126,306	+0.00(+0.00%)
Mar 28, 2002	1.882	1.905	1.805	1.852	126,306	-0.02(-1.09%)
Mar 27, 2002	1.868	1.882	1.857	1.872	300,906	-0.01(-0.34%)
Mar 26, 2002	1.852	1.879	1.824	1.879	23,940	+0.05(+2.65%)
Mar 25, 2002	1.820	1.857	1.820	1.830	204,318	+0.00(+0.00%)
Mar 22, 2002	1.830	1.857	1.825	1.830	12,382	+0.00(+0.00%)
Mar 21, 2002	1.789	1.884	1.780	1.830	32,195	-0.05(-2.86%)
Mar 20, 2002	1.898	1.911	1.780	1.884	26,416	-0.01(-0.57%)
Mar 19, 2002	1.863	1.911	1.863	1.895	58,199	+0.04(+2.09%)
Mar 18, 2002	1.830	1.911	1.788	1.856	61,089	+0.12(+7.01%)
Mar 15, 2002	1.681	1.744	1.681	1.735	13,208	+0.02(+1.38%)
Mar 14, 2002	1.728	1.760	1.647	1.711	297,603	-0.04(-2.34%)
Mar 13, 2002	1.850	1.850	1.734	1.752	60,263	-0.07(-3.74%)
Mar 12, 2002	1.846	1.869	1.820	1.820	36,323	-0.03(-1.79%)
Mar 11, 2002	1.841	1.866	1.841	1.853	28,893	-0.02(-1.09%)
Mar 08, 2002	1.714	1.906	1.714	1.874	130,846	+0.12(+6.55%)
Mar 07, 2002	1.829	1.829	1.696	1.758	70,170	-0.07(-3.94%)
Mar 06, 2002	1.797	1.830	1.766	1.830	500,684	+0.00(+0.06%)
Mar 05, 2002	1.818	1.830	1.777	1.829	39,212	+0.03(+1.74%)
Mar 04, 2002	1.782	1.809	1.782	1.798	14,859	+0.04(+2.39%)
Mar 01, 2002	1.758	1.798	1.756	1.756	17,748	+0.01(+0.37%)
Feb 28, 2002	1.748	1.750	1.725	1.750	4,127	+0.01(+0.62%)
Feb 27, 2002	1.704	1.748	1.704	1.739	14,034	+0.01(+0.31%)
Feb 26, 2002	1.738	1.746	1.734	1.734	12,795	-0.01(-0.31%)
Feb 25, 2002	1.706	1.739	1.666	1.739	34,672	+0.03(+1.70%)
Feb 22, 2002	1.707	1.723	1.664	1.710	31,370	+0.00(+0.18%)
Feb 21, 2002	1.716	1.723	1.707	1.707	12,382	-0.01(-0.62%)
Feb 20, 2002	1.723	1.723	1.717	1.717	1,651	-0.01(-0.31%)
Feb 19, 2002	1.712	1.723	1.712	1.723	10,319	+0.00(+0.00%)
Feb 18, 2002	1.707	1.723	1.701	1.723	16,923	+0.00(+0.00%)
Feb 15, 2002	1.707	1.723	1.701	1.723	16,923	+0.01(+0.31%)
Feb 14, 2002	1.721	1.723	1.717	1.717	12,382	+0.02(+1.21%)
Feb 13, 2002	1.697	1.712	1.696	1.697	26,829	-0.00(-0.13%)
Feb 12, 2002	1.723	1.723	1.695	1.699	34,672	-0.02(-1.38%)
Feb 11, 2002	1.717	1.723	1.712	1.723	16,923	+0.02(+0.95%)
Feb 08, 2002	1.701	1.723	1.696	1.707	49,531	+0.00(+0.00%)
Feb 07, 2002	1.724	1.724	1.707	1.707	35,910	-0.02(-1.37%)
Feb 06, 2002	1.734	1.744	1.723	1.730	27,242	+0.01(+0.44%)
Feb 05, 2002	1.723	1.750	1.717	1.723	30,544	+0.01(+0.63%)
Feb 04, 2002	1.738	1.738	1.701	1.712	14,034	-0.01(-0.63%)
Feb 01, 2002	1.729	1.730	1.717	1.723	136,212	+0.01(+0.31%)
Jan 31, 2002	1.700	1.723	1.685	1.717	193,999	+0.03(+1.59%)
Jan 30, 2002	1.728	1.728	1.690	1.690	38,799	-0.03(-1.87%)
Jan 29, 2002	1.703	1.723	1.694	1.723	10,319	+0.02(+1.14%)
Jan 28, 2002	1.703	1.728	1.703	1.703	111,446	+0.00(+0.00%)
Jan 25, 2002	1.675	1.703	1.675	1.703	22,289	+0.02(+1.09%)
Jan 24, 2002	1.674	1.685	1.669	1.685	8,255	+0.01(+0.64%)
Jan 23, 2002	1.657	1.682	1.651	1.674	605,939	+0.03(+1.63%)
Jan 22, 2002	1.577	1.647	1.577	1.647	273,250	-0.07(-4.08%)
Jan 21, 2002	1.576	1.717	1.576	1.717	124,242	+0.00(+0.00%)
Jan 18, 2002	1.576	1.717	1.576	1.717	124,242	+0.09(+5.63%)
Jan 17, 2002	1.581	1.626	1.558	1.626	21,463	+0.04(+2.79%)
Jan 16, 2002	1.561	1.582	1.561	1.582	5,778	+0.03(+1.80%)
Jan 15, 2002	1.587	1.587	1.554	1.554	2,476	-0.02(-1.50%)
Jan 14, 2002	1.509	1.612	1.509	1.577	42,514	+0.01(+0.34%)
Jan 11, 2002	1.607	1.626	1.562	1.572	23,940	+0.02(+1.46%)
Jan 10, 2002	1.461	1.610	1.461	1.549	127,544	+0.08(+5.19%)

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.