Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	0.6064	0.6249	0.6049	0.6141	9,447,533	+0.02(+2.77%)
Aug 29, 2002	0.5748	0.6010	0.5683	0.5976	9,324,163	+0.01(+2.24%)
Aug 28, 2002	0.5891	0.5929	0.5795	0.5845	8,098,256	-0.01(-1.11%)
Aug 27, 2002	0.5968	0.6041	0.5852	0.5910	10,530,590	+0.01(+1.79%)
Aug 26, 2002	0.5625	0.5856	0.5625	0.5806	36,621,364	+0.02(+4.36%)
Aug 23, 2002	0.5544	0.5683	0.5525	0.5564	9,326,760	-0.00(-0.28%)
Aug 22, 2002	0.5429	0.5633	0.5429	0.5579	10,313,719	+0.01(+0.98%)
Aug 21, 2002	0.5517	0.5641	0.5448	0.5525	14,161,559	+0.02(+3.24%)
Aug 20, 2002	0.5525	0.5583	0.5298	0.5352	5,656,832	-0.01(-2.32%)
Aug 16, 2002	0.5452	0.5564	0.5275	0.5479	17,905,510	+0.00(+0.21%)
Aug 15, 2002	0.5371	0.5506	0.5282	0.5467	14,279,735	+0.01(+1.94%)
Aug 14, 2002	0.5564	0.5598	0.5221	0.5363	16,061,455	-0.01(-1.69%)
Aug 13, 2002	0.5660	0.5795	0.5421	0.5456	27,160,846	-0.05(-7.93%)
Aug 12, 2002	0.6303	0.6303	0.5910	0.5925	19,780,732	+0.03(+4.55%)
Aug 07, 2002	0.5621	0.5694	0.5448	0.5668	12,778,519	+0.02(+3.30%)
Aug 06, 2002	0.5410	0.5591	0.5329	0.5487	19,489,838	+0.01(+1.06%)
Aug 05, 2002	0.5941	0.5941	0.5429	0.5429	14,339,472	-0.05(-8.38%)
Aug 02, 2002	0.5679	0.5968	0.5629	0.5925	29,560,714	+0.06(+11.12%)
Aug 01, 2002	0.5082	0.5490	0.4994	0.5333	19,119,728	+0.03(+4.92%)
Jul 31, 2002	0.5005	0.5082	0.4736	0.5082	19,880,726	+0.03(+5.18%)
Jul 30, 2002	0.5082	0.5121	0.4697	0.4832	29,880,176	-0.01(-2.26%)
Jul 29, 2002	0.5294	0.5363	0.4901	0.4944	22,365,004	-0.04(-6.62%)
Jul 26, 2002	0.5679	0.5687	0.5225	0.5294	23,806,484	-0.03(-5.17%)
Jul 25, 2002	0.5660	0.5737	0.5479	0.5583	17,719,806	-0.02(-3.65%)
Jul 24, 2002	0.5340	0.5852	0.5313	0.5795	9,948,804	+0.03(+5.61%)
Jul 23, 2002	0.5775	0.5833	0.5487	0.5487	10,837,067	-0.02(-3.98%)
Jul 22, 2002	0.6064	0.6099	0.5714	0.5714	21,932,560	-0.05(-8.40%)
Jul 19, 2002	0.6545	0.6545	0.6237	0.6237	23,245,476	-0.04(-5.81%)
Jul 17, 2002	0.6642	0.6776	0.6603	0.6622	9,156,640	-0.00(-0.69%)
Jul 12, 2002	0.6738	0.6776	0.6622	0.6669	10,021,527	-0.00(-0.17%)
Jul 11, 2002	0.6661	0.6722	0.6557	0.6680	19,300,238	-0.00(-0.40%)
Jul 10, 2002	0.6869	0.6869	0.6665	0.6707	8,187,861	-0.02(-2.41%)
Jul 09, 2002	0.6630	0.6930	0.6657	0.6873	13,421,340	+0.02(+3.66%)
Jul 08, 2002	0.6726	0.6726	0.6630	0.6630	6,176,284	-0.01(-1.43%)
Jul 05, 2002	0.6776	0.6788	0.6699	0.6726	7,496,990	-0.02(-2.67%)
Jul 04, 2002	0.6776	0.6911	0.6776	0.6911	14,030,398	+0.00(+0.00%)
Jul 03, 2002	0.6776	0.6911	0.6776	0.6911	14,030,398	+0.01(+1.36%)
Jul 02, 2002	0.6965	0.6965	0.6684	0.6819	10,856,546	-0.01(-2.10%)
Jul 01, 2002	0.7223	0.7265	0.6930	0.6965	7,706,070	-0.03(-4.08%)
Jun 28, 2002	0.7277	0.7373	0.7181	0.7261	14,739,450	-0.00(-0.16%)
Jun 27, 2002	0.7335	0.7431	0.7150	0.7273	19,349,586	+0.01(+0.80%)
Jun 26, 2002	0.6815	0.7238	0.6622	0.7215	42,350,920	+0.03(+4.05%)
Jun 25, 2002	0.6815	0.7123	0.6796	0.6934	47,728,544	+0.07(+11.31%)
Jun 21, 2002	0.6853	0.6927	0.6026	0.6230	50,898,500	-0.07(-9.61%)
Jun 20, 2002	0.7546	0.7589	0.6892	0.6892	26,793,332	-0.06(-7.87%)
Jun 19, 2002	0.7589	0.7697	0.7469	0.7481	7,461,927	-0.01(-1.87%)
Jun 18, 2002	0.7854	0.7854	0.7623	0.7623	7,080,130	-0.01(-1.79%)
Jun 17, 2002	0.7673	0.7854	0.7673	0.7762	12,673,330	+0.01(+1.87%)
Jun 14, 2002	0.7700	0.7704	0.7508	0.7620	23,235,086	-0.03(-3.46%)
Jun 12, 2002	0.8105	0.8143	0.7827	0.7893	24,697,344	-0.02(-2.61%)
Jun 11, 2002	0.8451	0.8451	0.8008	0.8105	24,501,250	-0.03(-4.10%)
Jun 10, 2002	0.8470	0.8509	0.8374	0.8451	16,000,419	+0.01(+0.69%)
Jun 07, 2002	0.8528	0.8536	0.8347	0.8393	9,568,305	-0.01(-1.58%)
Jun 06, 2002	0.8817	0.8817	0.8474	0.8528	7,646,333	-0.04(-4.03%)
Jun 05, 2002	0.8875	0.8913	0.8852	0.8886	10,143,598	-0.03(-3.07%)
May 31, 2002	0.9144	0.9167	0.9056	0.9167	10,550,070	+0.00(+0.04%)
May 28, 2002	0.9279	0.9279	0.9137	0.9163	7,848,919	-0.01(-0.54%)
May 27, 2002	0.9202	0.9241	0.8855	0.9214	13,818,721	+0.00(+0.00%)
May 24, 2002	0.9202	0.9241	0.8855	0.9214	13,818,721	+0.00(+0.34%)
May 23, 2002	0.8971	0.9202	0.8971	0.9183	14,140,781	+0.01(+0.93%)
May 22, 2002	0.9079	0.9202	0.9009	0.9098	22,613,044	-0.00(-0.21%)
May 21, 2002	0.9144	0.9144	0.9067	0.9117	11,307,171	+0.01(+0.77%)
May 20, 2002	0.8932	0.9067	0.8894	0.9048	13,494,064	+0.02(+1.82%)
May 17, 2002	0.8848	0.8902	0.8778	0.8886	18,954,802	+0.01(+0.79%)
May 16, 2002	0.8509	0.8859	0.8509	0.8817	23,088,342	+0.04(+5.09%)
May 15, 2002	0.8432	0.8490	0.8336	0.8390	14,692,699	-0.01(-0.95%)
May 14, 2002	0.8355	0.8509	0.8355	0.8470	22,275,400	+0.01(+1.01%)
May 13, 2002	0.8278	0.8470	0.8278	0.8386	23,849,338	-0.03(-3.50%)
May 10, 2002	0.8778	0.8778	0.8574	0.8690	13,092,787	-0.01(-0.92%)
May 09, 2002	0.9125	0.9133	0.8767	0.8771	9,396,886	-0.03(-3.47%)
May 08, 2002	0.9048	0.9144	0.8971	0.9086	24,858,374	+0.02(+2.16%)
May 07, 2002	0.9009	0.9029	0.8855	0.8894	13,049,932	-0.01(-0.65%)
May 06, 2002	0.9029	0.9029	0.8882	0.8952	779,177	-0.02(-2.52%)
May 03, 2002	0.9202	0.9202	0.8932	0.9183	19,337,898	+0.00(+0.42%)
May 02, 2002	0.9452	0.9452	0.9086	0.9144	18,566,512	-0.04(-4.00%)
May 01, 2002	0.9491	0.9529	0.9414	0.9525	5,889,286	+0.01(+0.57%)
Apr 30, 2002	0.9510	0.9568	0.9452	0.9472	4,675,068	-0.00(-0.04%)
Apr 29, 2002	0.9491	0.9549	0.9429	0.9475	6,964,552	+0.00(+0.04%)
Apr 26, 2002	0.9618	0.9645	0.9375	0.9472	18,718,452	-0.02(-1.60%)
Apr 25, 2002	0.9780	0.9780	0.9541	0.9626	10,534,486	-0.01(-1.50%)
Apr 24, 2002	0.9837	0.9876	0.9749	0.9772	16,713,367	-0.00(-0.20%)
Apr 23, 2002	0.9876	0.9895	0.9760	0.9791	15,673,165	-0.01(-0.86%)
Apr 22, 2002	0.9837	0.9876	0.9645	0.9876	10,770,837	+0.00(+0.43%)
Apr 19, 2002	0.9926	0.9934	0.9822	0.9833	8,181,368	-0.01(-0.93%)
Apr 18, 2002	1.005	1.005	0.9833	0.9926	9,394,289	-0.01(-0.88%)
Apr 17, 2002	0.9972	1.013	0.9968	1.001	33,203,370	+0.01(+1.17%)
Apr 16, 2002	0.9799	0.9934	0.9799	0.9899	22,128,654	+0.01(+1.22%)
Apr 15, 2002	0.9803	0.9857	0.9687	0.9780	7,355,440	+0.01(+0.75%)
Apr 12, 2002	0.9857	0.9857	0.9649	0.9706	7,667,111	-0.02(-1.68%)
Apr 11, 2002	1.007	1.008	0.9868	0.9872	8,321,620	-0.02(-2.32%)
Apr 10, 2002	0.9991	1.011	0.9934	1.011	14,087,538	+0.01(+1.35%)
Apr 09, 2002	1.026	1.026	0.9880	0.9972	10,965,631	-0.03(-2.81%)
Apr 08, 2002	1.024	1.031	1.021	1.026	5,399,703	+0.01(+0.91%)
Apr 05, 2002	1.030	1.030	1.011	1.017	8,548,881	-0.02(-1.64%)
Apr 04, 2002	1.026	1.041	1.021	1.034	11,927,916	+0.02(+1.51%)
Apr 03, 2002	1.030	1.030	1.009	1.018	15,308,250	-0.02(-2.22%)
Apr 02, 2002	1.051	1.051	1.035	1.041	15,767,965	-0.01(-0.92%)
Apr 01, 2002	1.036	1.056	1.036	1.051	7,693,083	+0.03(+3.14%)
Mar 29, 2002	1.022	1.032	1.015	1.019	10,170,870	+0.00(+0.00%)
Mar 28, 2002	1.022	1.032	1.015	1.019	9,911,144	-0.00(-0.26%)
Mar 27, 2002	1.005	1.030	0.9972	1.022	9,490,388	+0.02(+2.27%)
Mar 26, 2002	0.9756	0.9991	0.9756	0.9991	10,629,286	+0.03(+3.02%)
Mar 25, 2002	0.9818	0.9857	0.9626	0.9699	15,519,926	-0.00(-0.04%)
Mar 22, 2002	0.9876	0.9914	0.9626	0.9703	6,546,393	-0.02(-1.75%)
Mar 21, 2002	1.001	1.001	0.9783	0.9876	9,438,442	-0.00(-0.39%)
Mar 20, 2002	1.020	1.020	0.9903	0.9914	8,786,530	-0.05(-4.52%)
Mar 19, 2002	1.040	1.046	1.031	1.038	8,239,807	-0.01(-0.48%)
Mar 18, 2002	1.045	1.053	1.032	1.043	9,195,599	+0.00(+0.07%)
Mar 15, 2002	1.007	1.043	1.007	1.043	25,520,676	+0.04(+3.52%)
Mar 14, 2002	0.9818	1.007	0.9818	1.007	24,562,286	+0.02(+2.27%)
Mar 13, 2002	0.9818	0.9876	0.9787	0.9849	1,578,874,240	+0.00(+0.31%)
Mar 12, 2002	0.9799	0.9857	0.9683	0.9818	35,025,348	+0.01(+1.07%)
Mar 11, 2002	0.9780	0.9795	0.9626	0.9714	16,283,521	+0.01(+1.33%)
Mar 08, 2002	0.9722	0.9722	0.9560	0.9587	10,553,965	-0.01(-0.99%)
Mar 07, 2002	0.9683	0.9806	0.9622	0.9683	15,271,888	+0.00(+0.36%)
Mar 06, 2002	0.9552	0.9710	0.9552	0.9649	23,867,520	-0.02(-2.49%)
Mar 05, 2002	1.015	1.015	0.9803	0.9895	18,328,862	-0.02(-1.61%)
Mar 04, 2002	0.9934	1.016	0.9722	1.006	14,679,713	+0.02(+1.83%)
Mar 01, 2002	0.9568	0.9918	0.9552	0.9876	14,429,077	+0.04(+4.69%)
Feb 28, 2002	0.9433	0.9564	0.9241	0.9433	10,625,390	+0.01(+1.28%)
Feb 27, 2002	0.9048	0.9356	0.9048	0.9314	22,262,412	+0.04(+4.04%)
Feb 26, 2002	0.8798	0.9025	0.8778	0.8952	28,023,136	+0.01(+0.74%)
Feb 25, 2002	0.8682	0.8913	0.8644	0.8886	9,651,418	+0.03(+3.64%)
Feb 22, 2002	0.8324	0.8678	0.8320	0.8574	25,120,698	+0.03(+3.15%)
Feb 21, 2002	0.8259	0.8413	0.8182	0.8313	7,404,788	+0.02(+2.18%)
Feb 20, 2002	0.8047	0.8143	0.7970	0.8135	13,190,184	+0.00(+0.00%)
Feb 19, 2002	0.8066	0.8232	0.8028	0.8135	8,928,081	-0.00(-0.47%)
Feb 18, 2002	0.8166	0.8201	0.8008	0.8174	11,812,338	+0.00(+0.00%)
Feb 15, 2002	0.8166	0.8201	0.8008	0.8174	11,812,338	+0.00(+0.14%)
Feb 14, 2002	0.8085	0.8201	0.8047	0.8162	16,434,162	+0.01(+1.05%)
Feb 13, 2002	0.7997	0.8143	0.7951	0.8078	21,757,246	+0.01(+1.45%)
Feb 12, 2002	0.7777	0.8066	0.7758	0.7962	13,869,368	+0.03(+3.40%)
Feb 11, 2002	0.7720	0.7758	0.7643	0.7700	7,912,552	-0.01(-1.14%)
Feb 08, 2002	0.7827	0.7827	0.7604	0.7789	12,696,705	-0.00(-0.44%)
Feb 07, 2002	0.7816	0.7835	0.7731	0.7824	7,508,678	-0.01(-0.68%)
Feb 06, 2002	0.7874	0.7989	0.7862	0.7878	3,542,662	+0.01(+1.04%)
Feb 05, 2002	0.7839	0.7893	0.7777	0.7797	7,276,223	-0.00(-0.49%)
Feb 04, 2002	0.7997	0.7997	0.7758	0.7835	7,256,744	-0.02(-1.93%)
Feb 01, 2002	0.7951	0.8039	0.7870	0.7989	6,223,034	-0.01(-0.95%)
Jan 31, 2002	0.7893	0.8124	0.7801	0.8066	8,906,004	+0.03(+3.20%)
Jan 30, 2002	0.7739	0.7820	0.7654	0.7816	9,307,281	+0.00(+0.50%)
Jan 29, 2002	0.8016	0.8016	0.7700	0.7777	6,360,689	-0.02(-2.98%)
Jan 28, 2002	0.7889	0.8047	0.7878	0.8016	13,342,124	+0.01(+0.77%)
Jan 25, 2002	0.7931	0.7970	0.7874	0.7955	34,238,380	+0.01(+0.83%)
Jan 24, 2002	0.7881	0.7893	0.7747	0.7889	9,189,105	-0.01(-0.77%)
Jan 23, 2002	0.7931	0.7970	0.7874	0.7951	10,291,642	+0.01(+0.98%)
Jan 22, 2002	0.8143	0.8143	0.7862	0.7874	7,051,560	-0.03(-3.76%)
Jan 21, 2002	0.8105	0.8182	0.8085	0.8182	4,275,089	+0.00(+0.00%)
Jan 18, 2002	0.8105	0.8182	0.8085	0.8182	4,275,089	+0.00(+0.19%)
Jan 17, 2002	0.8066	0.8201	0.8039	0.8166	7,539,845	+0.02(+2.86%)
Jan 16, 2002	0.8005	0.8078	0.7912	0.7939	10,057,889	-0.01(-1.15%)
Jan 15, 2002	0.8085	0.8085	0.7970	0.8032	6,747,681	+0.01(+1.81%)
Jan 14, 2002	0.8008	0.8012	0.7835	0.7889	12,985,001	-0.04(-4.96%)
Jan 11, 2002	0.8432	0.8432	0.8278	0.8301	7,709,966	-0.01(-0.65%)
Jan 10, 2002	0.8490	0.8490	0.8316	0.8355	15,042,031	-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.