Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	0.5091	0.5169	0.4816	0.5169	19,547,888	+0.03(+5.18%)
Jul 30, 2002	0.5169	0.5208	0.4777	0.4914	29,379,928	-0.01(-2.26%)
Jul 29, 2002	0.5384	0.5455	0.4985	0.5028	21,990,574	-0.04(-6.62%)
Jul 26, 2002	0.5776	0.5784	0.5314	0.5384	23,407,922	-0.03(-5.17%)
Jul 25, 2002	0.5756	0.5834	0.5572	0.5678	17,423,144	-0.02(-3.65%)
Jul 24, 2002	0.5431	0.5952	0.5404	0.5893	9,782,243	+0.03(+5.61%)
Jul 23, 2002	0.5874	0.5932	0.5580	0.5580	10,655,635	-0.02(-3.98%)
Jul 22, 2002	0.6167	0.6203	0.5811	0.5811	21,565,370	-0.05(-8.40%)
Jul 19, 2002	0.6657	0.6657	0.6344	0.6344	22,856,306	-0.04(-5.81%)
Jul 17, 2002	0.6755	0.6892	0.6716	0.6735	9,003,341	-0.00(-0.69%)
Jul 12, 2002	0.6853	0.6892	0.6735	0.6782	9,853,749	-0.00(-0.17%)
Jul 11, 2002	0.6774	0.6837	0.6669	0.6794	18,977,118	-0.00(-0.40%)
Jul 10, 2002	0.6986	0.6986	0.6778	0.6821	8,050,782	-0.02(-2.41%)
Jul 09, 2002	0.6743	0.7048	0.6770	0.6990	13,196,643	+0.02(+3.66%)
Jul 08, 2002	0.6841	0.6841	0.6743	0.6743	6,072,882	-0.01(-1.43%)
Jul 05, 2002	0.6892	0.6904	0.6813	0.6841	7,371,477	-0.02(-2.67%)
Jul 04, 2002	0.6892	0.7029	0.6892	0.7029	13,795,504	+0.00(+0.00%)
Jul 03, 2002	0.6892	0.7029	0.6892	0.7029	13,795,504	+0.01(+1.36%)
Jul 02, 2002	0.7084	0.7084	0.6798	0.6935	10,674,788	-0.01(-2.10%)
Jul 01, 2002	0.7346	0.7389	0.7048	0.7084	7,577,056	-0.03(-4.08%)
Jun 28, 2002	0.7401	0.7499	0.7303	0.7385	14,492,685	-0.00(-0.16%)
Jun 27, 2002	0.7460	0.7557	0.7272	0.7397	19,025,640	+0.01(+0.80%)
Jun 26, 2002	0.6931	0.7362	0.6735	0.7338	41,641,888	+0.03(+4.05%)
Jun 25, 2002	0.6931	0.7244	0.6911	0.7052	46,929,484	+0.07(+11.31%)
Jun 21, 2002	0.6970	0.7044	0.6128	0.6336	50,046,372	-0.07(-9.61%)
Jun 20, 2002	0.7675	0.7718	0.7009	0.7009	26,344,764	-0.06(-7.87%)
Jun 19, 2002	0.7718	0.7828	0.7597	0.7608	7,337,001	-0.01(-1.87%)
Jun 18, 2002	0.7988	0.7988	0.7753	0.7753	6,961,596	-0.01(-1.79%)
Jun 17, 2002	0.7804	0.7988	0.7804	0.7894	12,461,155	+0.01(+1.87%)
Jun 14, 2002	0.7832	0.7835	0.7636	0.7749	22,846,090	-0.03(-3.46%)
Jun 12, 2002	0.8243	0.8282	0.7961	0.8027	24,283,866	-0.02(-2.61%)
Jun 11, 2002	0.8595	0.8595	0.8145	0.8243	24,091,056	-0.04(-4.10%)
Jun 10, 2002	0.8615	0.8654	0.8517	0.8595	15,732,544	+0.01(+0.69%)
Jun 07, 2002	0.8673	0.8681	0.8489	0.8536	9,408,115	-0.01(-1.58%)
Jun 06, 2002	0.8967	0.8967	0.8619	0.8673	7,518,320	-0.04(-4.03%)
Jun 05, 2002	0.9026	0.9065	0.9002	0.9038	9,973,777	-0.03(-3.07%)
May 31, 2002	0.9300	0.9323	0.9210	0.9323	10,373,443	+0.00(+0.04%)
May 28, 2002	0.9437	0.9437	0.9292	0.9320	7,717,514	-0.01(-0.54%)
May 27, 2002	0.9359	0.9398	0.9006	0.9370	13,587,371	+0.00(+0.00%)
May 24, 2002	0.9359	0.9398	0.9006	0.9370	13,587,371	+0.00(+0.34%)
May 23, 2002	0.9124	0.9359	0.9124	0.9339	13,904,040	+0.01(+0.93%)
May 22, 2002	0.9233	0.9359	0.9163	0.9253	22,234,460	-0.00(-0.21%)
May 21, 2002	0.9300	0.9300	0.9222	0.9273	11,117,869	+0.01(+0.77%)
May 20, 2002	0.9085	0.9222	0.9045	0.9202	13,268,149	+0.02(+1.82%)
May 17, 2002	0.8998	0.9053	0.8928	0.9038	18,637,466	+0.01(+0.79%)
May 16, 2002	0.8654	0.9010	0.8654	0.8967	22,701,802	+0.04(+5.09%)
May 15, 2002	0.8576	0.8634	0.8478	0.8532	14,446,717	-0.01(-0.95%)
May 14, 2002	0.8497	0.8654	0.8497	0.8615	21,902,470	+0.01(+1.01%)
May 13, 2002	0.8419	0.8615	0.8419	0.8529	23,450,058	-0.03(-3.50%)
May 10, 2002	0.8928	0.8928	0.8720	0.8838	12,873,590	-0.01(-0.92%)
May 09, 2002	0.9280	0.9288	0.8916	0.8920	9,239,566	-0.03(-3.47%)
May 08, 2002	0.9202	0.9300	0.9124	0.9241	24,442,200	+0.02(+2.16%)
May 07, 2002	0.9163	0.9182	0.9006	0.9045	12,831,453	-0.01(-0.65%)
May 06, 2002	0.9182	0.9182	0.9034	0.9104	766,133	-0.02(-2.52%)
May 03, 2002	0.9359	0.9359	0.9085	0.9339	19,014,148	+0.00(+0.42%)
May 02, 2002	0.9613	0.9613	0.9241	0.9300	18,255,676	-0.04(-4.00%)
May 01, 2002	0.9652	0.9692	0.9574	0.9688	5,790,689	+0.01(+0.57%)
Apr 30, 2002	0.9672	0.9731	0.9613	0.9633	4,596,799	-0.00(-0.04%)
Apr 29, 2002	0.9652	0.9711	0.9590	0.9637	6,847,953	+0.00(+0.04%)
Apr 26, 2002	0.9782	0.9809	0.9535	0.9633	18,405,072	-0.02(-1.60%)
Apr 25, 2002	0.9946	0.9946	0.9703	0.9789	10,358,120	-0.01(-1.50%)
Apr 24, 2002	1.000	1.004	0.9915	0.9938	16,433,556	-0.00(-0.20%)
Apr 23, 2002	1.004	1.006	0.9926	0.9958	15,410,768	-0.01(-0.86%)
Apr 22, 2002	1.000	1.004	0.9809	1.004	10,590,514	+0.00(+0.43%)
Apr 19, 2002	1.009	1.010	0.9989	1.000	8,044,398	-0.01(-0.93%)
Apr 18, 2002	1.022	1.022	1.000	1.009	9,237,012	-0.01(-0.88%)
Apr 17, 2002	1.014	1.030	1.014	1.018	32,647,486	+0.01(+1.17%)
Apr 16, 2002	0.9966	1.010	0.9966	1.007	21,758,182	+0.01(+1.22%)
Apr 15, 2002	0.9970	1.002	0.9852	0.9946	7,232,297	+0.01(+0.75%)
Apr 12, 2002	1.002	1.002	0.9813	0.9872	7,538,750	-0.02(-1.68%)
Apr 11, 2002	1.024	1.025	1.004	1.004	8,182,302	-0.02(-2.32%)
Apr 10, 2002	1.016	1.028	1.010	1.028	13,851,687	+0.01(+1.35%)
Apr 09, 2002	1.044	1.044	1.005	1.014	10,782,047	-0.03(-2.81%)
Apr 08, 2002	1.042	1.048	1.038	1.044	5,309,302	+0.01(+0.91%)
Apr 05, 2002	1.047	1.047	1.029	1.034	8,405,757	-0.02(-1.64%)
Apr 04, 2002	1.044	1.059	1.038	1.051	11,728,221	+0.02(+1.51%)
Apr 03, 2002	1.047	1.047	1.026	1.036	15,051,962	-0.02(-2.22%)
Apr 02, 2002	1.069	1.069	1.053	1.059	15,503,981	-0.01(-0.91%)
Apr 01, 2002	1.053	1.074	1.053	1.069	7,564,288	+0.03(+3.14%)
Mar 29, 2002	1.039	1.049	1.032	1.036	10,000,591	+0.00(+0.00%)
Mar 28, 2002	1.039	1.049	1.032	1.036	9,745,214	-0.00(-0.26%)
Mar 27, 2002	1.022	1.047	1.014	1.039	9,331,502	+0.02(+2.27%)
Mar 26, 2002	0.9923	1.016	0.9923	1.016	10,451,333	+0.03(+3.02%)
Mar 25, 2002	0.9985	1.002	0.9789	0.9864	15,260,095	-0.00(-0.04%)
Mar 22, 2002	1.004	1.008	0.9789	0.9868	6,436,795	-0.02(-1.75%)
Mar 21, 2002	1.018	1.018	0.9950	1.004	9,280,426	-0.00(-0.39%)
Mar 20, 2002	1.038	1.038	1.007	1.008	8,639,428	-0.05(-4.52%)
Mar 19, 2002	1.057	1.064	1.049	1.056	8,101,858	-0.01(-0.48%)
Mar 18, 2002	1.063	1.071	1.049	1.061	9,041,648	+0.00(+0.07%)
Mar 15, 2002	1.024	1.061	1.024	1.060	25,093,414	+0.04(+3.52%)
Mar 14, 2002	0.9985	1.024	0.9985	1.024	24,151,070	+0.02(+2.27%)
Mar 13, 2002	0.9985	1.004	0.9954	1.002	1,552,441,088	+0.00(+0.31%)
Mar 12, 2002	0.9966	1.002	0.9848	0.9985	34,438,960	+0.01(+1.07%)
Mar 11, 2002	0.9946	0.9962	0.9789	0.9879	16,010,906	+0.01(+1.33%)
Mar 08, 2002	0.9887	0.9887	0.9723	0.9750	10,377,273	-0.01(-0.99%)
Mar 07, 2002	0.9848	0.9973	0.9786	0.9848	15,016,210	+0.00(+0.36%)
Mar 06, 2002	0.9715	0.9876	0.9715	0.9813	23,467,934	-0.03(-2.49%)
Mar 05, 2002	1.032	1.032	0.9970	1.006	18,022,006	-0.02(-1.61%)
Mar 04, 2002	1.010	1.034	0.9887	1.023	14,433,948	+0.02(+1.83%)
Mar 01, 2002	0.9731	1.009	0.9715	1.004	14,187,509	+0.05(+4.69%)
Feb 28, 2002	0.9594	0.9727	0.9398	0.9594	10,447,502	+0.01(+1.28%)
Feb 27, 2002	0.9202	0.9515	0.9202	0.9472	21,889,700	+0.04(+4.04%)
Feb 26, 2002	0.8948	0.9179	0.8928	0.9104	27,553,978	+0.01(+0.74%)
Feb 25, 2002	0.8830	0.9065	0.8791	0.9038	9,489,836	+0.03(+3.64%)
Feb 22, 2002	0.8466	0.8826	0.8462	0.8720	24,700,132	+0.03(+3.15%)
Feb 21, 2002	0.8399	0.8556	0.8321	0.8454	7,280,818	+0.02(+2.18%)
Feb 20, 2002	0.8184	0.8282	0.8106	0.8274	12,969,357	+0.00(+0.00%)
Feb 19, 2002	0.8204	0.8372	0.8164	0.8274	8,778,609	-0.00(-0.47%)
Feb 18, 2002	0.8305	0.8341	0.8145	0.8313	11,614,578	+0.00(+0.00%)
Feb 15, 2002	0.8305	0.8341	0.8145	0.8313	11,614,578	+0.00(+0.14%)
Feb 14, 2002	0.8223	0.8341	0.8184	0.8301	16,159,025	+0.01(+1.05%)
Feb 13, 2002	0.8133	0.8282	0.8086	0.8215	21,392,990	+0.01(+1.45%)
Feb 12, 2002	0.7910	0.8204	0.7890	0.8098	13,637,170	+0.03(+3.40%)
Feb 11, 2002	0.7851	0.7890	0.7773	0.7832	7,780,082	-0.01(-1.14%)
Feb 08, 2002	0.7961	0.7961	0.7734	0.7922	12,484,139	-0.00(-0.44%)
Feb 07, 2002	0.7949	0.7969	0.7863	0.7957	7,382,969	-0.01(-0.68%)
Feb 06, 2002	0.8008	0.8125	0.7996	0.8012	3,483,352	+0.01(+1.04%)
Feb 05, 2002	0.7973	0.8027	0.7910	0.7929	7,154,406	-0.00(-0.49%)
Feb 04, 2002	0.8133	0.8133	0.7890	0.7969	7,135,253	-0.02(-1.93%)
Feb 01, 2002	0.8086	0.8176	0.8004	0.8125	6,118,850	-0.01(-0.95%)
Jan 31, 2002	0.8027	0.8262	0.7933	0.8204	8,756,902	+0.03(+3.20%)
Jan 30, 2002	0.7871	0.7953	0.7785	0.7949	9,151,460	+0.00(+0.50%)
Jan 29, 2002	0.8153	0.8153	0.7832	0.7910	6,254,200	-0.02(-2.98%)
Jan 28, 2002	0.8023	0.8184	0.8012	0.8153	13,118,753	+0.01(+0.77%)
Jan 25, 2002	0.8066	0.8106	0.8008	0.8090	33,665,168	+0.01(+0.83%)
Jan 24, 2002	0.8016	0.8027	0.7879	0.8023	9,035,263	-0.01(-0.77%)
Jan 23, 2002	0.8066	0.8106	0.8008	0.8086	10,119,342	+0.01(+0.98%)
Jan 22, 2002	0.8282	0.8282	0.7996	0.8008	6,933,505	-0.03(-3.76%)
Jan 21, 2002	0.8243	0.8321	0.8223	0.8321	4,203,517	+0.00(+0.00%)
Jan 18, 2002	0.8243	0.8321	0.8223	0.8321	4,203,517	+0.00(+0.19%)
Jan 17, 2002	0.8204	0.8341	0.8176	0.8305	7,413,615	+0.02(+2.86%)
Jan 16, 2002	0.8141	0.8215	0.8047	0.8074	9,889,502	-0.01(-1.15%)
Jan 15, 2002	0.8223	0.8223	0.8106	0.8168	6,634,713	+0.01(+1.81%)
Jan 14, 2002	0.8145	0.8149	0.7969	0.8023	12,767,609	-0.04(-4.96%)
Jan 11, 2002	0.8576	0.8576	0.8419	0.8442	7,580,887	-0.01(-0.65%)
Jan 10, 2002	0.8634	0.8634	0.8458	0.8497	14,790,200	-0.06(-6.87%)

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.