Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	1.875	2.004	1.875	1.954	95,960	+0.08(+4.00%)
Sep 27, 2002	1.887	1.916	1.845	1.879	201,342	-0.02(-1.10%)
Sep 26, 2002	1.887	1.921	1.875	1.900	106,977	+0.00(+0.00%)
Sep 25, 2002	1.900	1.900	1.845	1.900	220,821	+0.02(+1.11%)
Sep 24, 2002	1.879	1.962	1.875	1.879	142,743	-0.01(-0.44%)
Sep 23, 2002	1.900	1.912	1.862	1.887	160,147	-0.02(-1.09%)
Sep 20, 2002	1.912	1.912	1.883	1.908	170,206	+0.03(+1.56%)
Sep 19, 2002	1.921	1.933	1.879	1.879	131,407	-0.04(-2.17%)
Sep 18, 2002	1.967	1.967	1.912	1.921	84,943	-0.06(-2.95%)
Sep 17, 2002	1.992	2.000	1.921	1.979	104,423	+0.00(+0.00%)
Sep 16, 2002	1.979	2.013	1.967	1.979	281,495	-0.00(-0.21%)
Sep 13, 2002	1.929	2.017	1.925	1.983	164,937	+0.04(+2.15%)
Sep 12, 2002	1.946	1.979	1.942	1.942	292,672	-0.01(-0.64%)
Sep 11, 2002	1.962	1.975	1.942	1.954	109,532	+0.00(+0.00%)
Sep 10, 2002	2.038	2.038	1.921	1.954	150,248	-0.08(-4.10%)
Sep 09, 2002	2.071	2.071	1.983	2.038	64,186	-0.04(-2.01%)
Sep 06, 2002	2.004	2.079	2.004	2.079	61,153	+0.09(+4.40%)
Sep 05, 2002	2.109	2.109	1.962	1.992	152,323	-0.12(-5.54%)
Sep 04, 2002	2.004	2.109	2.004	2.109	97,717	+0.11(+5.43%)
Sep 03, 2002	2.213	2.213	1.996	2.000	92,927	-0.23(-10.30%)
Aug 30, 2002	2.083	2.230	2.083	2.230	113,205	+0.14(+6.80%)
Aug 29, 2002	2.109	2.154	2.083	2.088	373,305	-0.03(-1.57%)
Aug 28, 2002	2.154	2.159	2.121	2.121	206,132	-0.03(-1.36%)
Aug 27, 2002	2.171	2.234	2.150	2.150	251,158	-0.02(-0.77%)
Aug 26, 2002	2.163	2.213	2.134	2.167	287,882	+0.02(+0.78%)
Aug 23, 2002	2.159	2.171	2.121	2.150	117,995	-0.02(-0.96%)
Aug 22, 2002	2.150	2.171	2.109	2.171	158,391	+0.02(+0.97%)
Aug 21, 2002	2.163	2.163	2.088	2.150	154,239	+0.00(+0.19%)
Aug 20, 2002	2.100	2.188	2.092	2.146	142,264	+0.02(+0.78%)
Aug 16, 2002	2.088	2.163	2.071	2.129	141,626	+0.04(+2.00%)
Aug 15, 2002	2.113	2.146	2.088	2.088	194,157	-0.00(-0.20%)
Aug 14, 2002	2.025	2.117	2.025	2.092	169,089	+0.07(+3.30%)
Aug 13, 2002	2.046	2.079	2.025	2.025	111,129	-0.04(-2.02%)
Aug 12, 2002	1.962	2.067	1.921	2.067	61,153	+0.03(+1.43%)
Aug 07, 2002	2.150	2.150	1.983	2.038	139,550	-0.11(-5.24%)
Aug 06, 2002	1.891	2.150	1.879	2.150	154,718	+0.29(+15.47%)
Aug 05, 2002	1.858	1.875	1.837	1.862	66,581	+0.03(+1.36%)
Aug 02, 2002	2.025	2.038	1.745	1.837	420,088	-0.20(-10.02%)
Aug 01, 2002	2.129	2.129	2.038	2.042	164,298	-0.08(-3.74%)
Jul 31, 2002	2.113	2.125	2.063	2.121	198,308	+0.05(+2.42%)
Jul 30, 2002	2.121	2.129	2.063	2.071	133,642	-0.04(-1.78%)
Jul 29, 2002	1.912	2.117	1.900	2.109	263,612	+0.24(+12.72%)
Jul 26, 2002	1.791	1.875	1.775	1.871	160,307	+0.08(+4.43%)
Jul 25, 2002	1.795	1.850	1.720	1.791	161,584	-0.00(-0.23%)
Jul 24, 2002	1.708	1.820	1.691	1.795	233,116	+0.05(+2.63%)
Jul 23, 2002	1.858	1.858	1.691	1.749	587,899	-0.08(-4.56%)
Jul 22, 2002	1.879	1.879	1.733	1.833	357,178	-0.05(-2.88%)
Jul 19, 2002	1.929	1.967	1.866	1.887	508,065	-0.26(-12.23%)
Jul 17, 2002	2.004	2.150	1.900	2.150	379,053	+0.01(+0.59%)
Jul 12, 2002	2.192	2.234	2.125	2.138	92,767	-0.04(-1.92%)
Jul 11, 2002	2.234	2.234	2.113	2.180	388,793	-0.07(-2.97%)
Jul 10, 2002	2.338	2.338	2.246	2.246	203,737	-0.08(-3.41%)
Jul 09, 2002	2.296	2.326	2.296	2.326	271,276	+0.03(+1.27%)
Jul 08, 2002	2.334	2.334	2.296	2.296	197,190	-0.04(-1.61%)
Jul 05, 2002	2.288	2.351	2.288	2.334	90,053	+0.05(+2.01%)
Jul 04, 2002	2.276	2.334	2.217	2.288	292,672	+0.00(+0.00%)
Jul 03, 2002	2.276	2.334	2.217	2.288	292,672	+0.01(+0.55%)
Jul 02, 2002	2.338	2.338	2.225	2.276	1,304,492	-0.06(-2.68%)
Jul 01, 2002	2.338	2.355	2.267	2.338	298,101	+0.00(+0.00%)
Jun 28, 2002	2.296	2.338	2.213	2.338	781,737	+0.03(+1.08%)
Jun 27, 2002	2.184	2.313	2.167	2.313	253,873	+0.14(+6.54%)
Jun 26, 2002	2.205	2.205	2.154	2.171	317,740	-0.05(-2.44%)
Jun 25, 2002	2.213	2.242	2.192	2.225	217,947	+0.00(+0.19%)
Jun 21, 2002	2.205	2.234	2.150	2.221	137,793	+0.06(+2.70%)
Jun 20, 2002	2.129	2.238	2.129	2.163	196,711	+0.03(+1.57%)
Jun 19, 2002	2.150	2.213	2.083	2.129	384,481	-0.03(-1.35%)
Jun 18, 2002	2.171	2.213	2.113	2.159	172,282	-0.01(-0.58%)
Jun 17, 2002	2.192	2.234	2.129	2.171	225,292	-0.01(-0.38%)
Jun 14, 2002	2.225	2.250	2.129	2.180	212,039	-0.08(-3.33%)
Jun 12, 2002	2.196	2.255	2.192	2.255	344,564	+0.07(+3.25%)
Jun 11, 2002	2.192	2.213	2.109	2.184	222,258	-0.01(-0.38%)
Jun 10, 2002	2.200	2.225	2.171	2.192	153,281	-0.02(-0.94%)
Jun 07, 2002	2.192	2.234	2.171	2.213	99,473	+0.04(+1.92%)
Jun 06, 2002	2.255	2.259	2.171	2.171	150,886	-0.10(-4.24%)
Jun 05, 2002	2.255	2.267	2.171	2.267	100,591	+0.06(+2.65%)
May 31, 2002	2.238	2.250	2.209	2.209	196,073	-0.03(-1.12%)
May 28, 2002	2.175	2.234	2.109	2.234	244,931	+0.06(+2.88%)
May 27, 2002	2.301	2.301	2.171	2.171	108,574	+0.00(+0.00%)
May 24, 2002	2.301	2.301	2.171	2.171	108,574	-0.13(-5.80%)
May 23, 2002	2.296	2.338	2.234	2.305	85,582	+0.01(+0.55%)
May 22, 2002	2.301	2.301	2.255	2.292	154,399	+0.00(+0.18%)
May 21, 2002	2.296	2.317	2.276	2.288	191,602	-0.01(-0.54%)
May 20, 2002	2.255	2.301	2.230	2.301	112,566	+0.02(+0.92%)
May 17, 2002	2.255	2.296	2.129	2.280	127,734	+0.04(+1.68%)
May 16, 2002	2.234	2.305	2.171	2.242	108,255	+0.01(+0.37%)
May 15, 2002	2.317	2.317	2.234	2.234	139,231	-0.07(-2.90%)
May 14, 2002	2.267	2.317	2.267	2.301	450,425	+0.05(+2.04%)
May 13, 2002	2.171	2.255	2.171	2.255	156,315	+0.08(+3.85%)
May 10, 2002	2.192	2.230	2.109	2.171	212,678	+0.00(+0.00%)
May 09, 2002	2.276	2.276	2.171	2.171	114,482	-0.10(-4.59%)
May 08, 2002	2.234	2.296	2.154	2.276	478,367	+0.04(+1.87%)
May 07, 2002	2.317	2.317	2.230	2.234	292,991	-0.18(-7.60%)
May 06, 2002	2.455	2.455	2.380	2.418	171,643	-0.04(-1.53%)
May 03, 2002	2.430	2.468	2.430	2.455	278,302	+0.03(+1.38%)
May 02, 2002	2.405	2.443	2.380	2.422	301,933	+0.02(+0.87%)
May 01, 2002	2.422	2.422	2.342	2.401	244,612	-0.01(-0.52%)
Apr 30, 2002	2.367	2.413	2.367	2.413	574,806	+0.07(+2.85%)
Apr 29, 2002	2.296	2.392	2.292	2.347	148,651	+0.01(+0.54%)
Apr 26, 2002	2.413	2.413	2.317	2.334	275,428	-0.08(-3.29%)
Apr 25, 2002	2.376	2.422	2.355	2.413	340,094	+0.04(+1.76%)
Apr 24, 2002	2.359	2.455	2.284	2.372	539,839	+0.02(+0.71%)
Apr 23, 2002	2.263	2.359	2.230	2.355	141,466	+0.11(+5.03%)
Apr 22, 2002	2.301	2.301	2.209	2.242	145,937	-0.08(-3.59%)
Apr 19, 2002	2.338	2.338	2.301	2.326	246,049	-0.01(-0.54%)
Apr 18, 2002	2.267	2.347	2.267	2.338	474,694	+0.09(+3.90%)
Apr 17, 2002	2.255	2.292	2.230	2.250	579,596	+0.01(+0.37%)
Apr 16, 2002	2.196	2.255	2.196	2.242	345,842	+0.05(+2.29%)
Apr 15, 2002	2.150	2.205	2.150	2.192	490,980	+0.05(+2.14%)
Apr 12, 2002	2.109	2.146	2.088	2.146	180,585	+0.04(+1.78%)
Apr 11, 2002	2.146	2.192	2.109	2.109	416,894	-0.03(-1.56%)
Apr 10, 2002	2.113	2.150	2.113	2.142	451,383	+0.03(+1.38%)
Apr 09, 2002	2.150	2.150	2.067	2.113	151,685	-0.04(-1.75%)
Apr 08, 2002	2.125	2.150	2.096	2.150	128,054	+0.04(+1.78%)
Apr 05, 2002	2.129	2.180	2.113	2.113	250,041	-0.03(-1.36%)
Apr 04, 2002	2.171	2.171	2.109	2.142	106,339	-0.01(-0.58%)
Apr 03, 2002	2.180	2.180	2.088	2.154	169,887	-0.03(-1.15%)
Apr 02, 2002	2.159	2.180	2.138	2.180	319,337	+0.02(+0.77%)
Apr 01, 2002	2.146	2.188	2.121	2.163	278,142	-0.00(-0.19%)
Mar 29, 2002	2.171	2.209	2.138	2.167	159,029	+0.00(+0.00%)
Mar 28, 2002	2.171	2.209	2.138	2.167	159,029	+0.00(+0.00%)
Mar 27, 2002	2.088	2.188	2.088	2.167	206,291	+0.09(+4.22%)
Mar 26, 2002	2.100	2.125	2.054	2.079	173,879	+0.00(+0.00%)
Mar 25, 2002	2.083	2.092	2.046	2.079	132,844	-0.03(-1.39%)
Mar 22, 2002	2.184	2.192	2.109	2.109	144,021	-0.08(-3.81%)
Mar 21, 2002	2.109	2.192	2.079	2.192	241,418	+0.09(+4.37%)
Mar 20, 2002	2.184	2.184	2.088	2.100	290,277	-0.08(-3.46%)
Mar 19, 2002	2.267	2.276	2.150	2.175	401,087	-0.07(-3.16%)
Mar 18, 2002	2.129	2.250	2.129	2.246	336,102	+0.14(+6.53%)
Mar 15, 2002	2.071	2.154	2.071	2.109	226,410	-0.00(-0.20%)
Mar 14, 2002	2.117	2.146	2.092	2.113	490,980	+0.00(+0.20%)
Mar 13, 2002	2.079	2.117	2.079	2.109	786,208	+0.03(+1.41%)
Mar 12, 2002	2.050	2.088	2.029	2.079	294,269	+0.03(+1.43%)
Mar 11, 2002	2.038	2.063	2.038	2.050	309,118	+0.03(+1.24%)
Mar 08, 2002	1.983	2.046	1.983	2.025	694,239	+0.05(+2.75%)
Mar 07, 2002	1.950	1.996	1.946	1.971	494,174	+0.03(+1.72%)
Mar 06, 2002	1.875	1.954	1.816	1.937	410,507	+0.02(+1.09%)
Mar 05, 2002	1.967	1.975	1.854	1.916	182,980	-0.09(-4.57%)
Mar 04, 2002	2.004	2.063	2.000	2.008	166,694	+0.01(+0.63%)
Mar 01, 2002	1.962	1.996	1.929	1.996	204,854	+0.05(+2.80%)
Feb 28, 2002	1.937	1.962	1.925	1.942	131,087	-0.00(-0.21%)
Feb 27, 2002	1.946	1.962	1.946	1.946	143,861	-0.00(-0.21%)
Feb 26, 2002	1.958	1.958	1.925	1.950	45,824	-0.01(-0.43%)
Feb 25, 2002	1.962	1.971	1.921	1.958	127,575	-0.00(-0.21%)
Feb 22, 2002	1.883	1.996	1.879	1.962	180,265	+0.06(+3.30%)
Feb 21, 2002	1.904	1.937	1.879	1.900	319,337	+0.00(+0.22%)
Feb 20, 2002	1.850	1.896	1.816	1.896	151,844	+0.05(+2.48%)
Feb 19, 2002	1.879	1.879	1.804	1.850	99,154	-0.05(-2.42%)
Feb 18, 2002	1.858	1.916	1.829	1.896	132,684	+0.00(+0.00%)
Feb 15, 2002	1.858	1.916	1.829	1.896	132,684	+0.04(+2.02%)
Feb 14, 2002	1.912	1.921	1.837	1.858	124,701	-0.08(-3.89%)
Feb 13, 2002	1.858	1.933	1.850	1.933	130,449	+0.06(+3.35%)
Feb 12, 2002	1.900	1.908	1.858	1.871	126,457	-0.04(-1.97%)
Feb 11, 2002	1.879	1.921	1.845	1.908	212,678	+0.03(+1.56%)
Feb 08, 2002	1.795	1.879	1.775	1.879	206,611	+0.13(+7.14%)
Feb 07, 2002	1.754	1.787	1.712	1.754	127,096	+0.02(+1.20%)
Feb 06, 2002	1.704	1.745	1.683	1.733	144,180	+0.03(+1.72%)
Feb 05, 2002	1.691	1.716	1.691	1.704	1,347,762	+0.01(+0.74%)
Feb 04, 2002	1.775	1.795	1.691	1.691	99,154	-0.08(-4.71%)
Feb 01, 2002	1.754	1.795	1.733	1.775	141,466	+0.01(+0.47%)
Jan 31, 2002	1.766	1.787	1.758	1.766	90,691	-0.01(-0.47%)
Jan 30, 2002	1.766	1.791	1.737	1.775	176,593	+0.00(+0.24%)
Jan 29, 2002	1.795	1.795	1.754	1.770	171,803	-0.02(-1.17%)
Jan 28, 2002	1.754	1.795	1.716	1.791	237,746	+0.01(+0.70%)
Jan 25, 2002	1.795	1.795	1.775	1.779	138,272	-0.04(-2.07%)
Jan 24, 2002	1.795	1.841	1.783	1.816	135,877	+0.00(+0.00%)
Jan 23, 2002	1.754	1.816	1.754	1.816	247,007	+0.06(+3.57%)
Jan 22, 2002	1.795	1.795	1.754	1.754	63,548	-0.04(-2.33%)
Jan 21, 2002	1.766	1.858	1.766	1.795	205,812	+0.00(+0.00%)
Jan 18, 2002	1.766	1.858	1.766	1.795	205,812	+0.02(+1.18%)
Jan 17, 2002	1.766	1.791	1.754	1.775	80,313	+0.01(+0.47%)
Jan 16, 2002	1.762	1.791	1.754	1.766	77,918	-0.03(-1.40%)
Jan 15, 2002	1.737	1.804	1.737	1.791	399,171	+0.08(+4.63%)
Jan 14, 2002	1.921	1.933	1.712	1.712	490,182	-0.21(-10.87%)
Jan 11, 2002	1.954	1.983	1.921	1.921	114,322	-0.03(-1.71%)
Jan 10, 2002	1.971	1.975	1.908	1.954	153,122	+0.05(+2.86%)

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.