Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	2.534	2.546	2.504	2.526	166,383	+0.01(+0.30%)
Sep 27, 2002	2.641	2.644	2.504	2.519	131,795	-0.15(-5.69%)
Sep 26, 2002	2.601	2.696	2.594	2.671	143,722	+0.14(+5.72%)
Sep 25, 2002	2.489	2.562	2.488	2.526	81,402	+0.03(+1.38%)
Sep 24, 2002	2.529	2.534	2.477	2.492	132,987	-0.04(-1.65%)
Sep 23, 2002	2.565	2.565	2.504	2.534	98,398	-0.03(-1.16%)
Sep 20, 2002	2.638	2.646	2.564	2.564	246,593	-0.03(-1.32%)
Sep 19, 2002	2.683	2.690	2.594	2.598	108,835	-0.08(-2.90%)
Sep 18, 2002	2.711	2.750	2.668	2.676	155,947	-0.04(-1.37%)
Sep 17, 2002	2.729	2.772	2.713	2.713	121,656	+0.00(+0.05%)
Sep 16, 2002	2.802	2.802	2.698	2.711	106,151	-0.08(-3.04%)
Sep 13, 2002	2.719	2.810	2.668	2.796	111,518	+0.08(+2.85%)
Sep 12, 2002	2.757	2.780	2.713	2.719	56,057	-0.05(-1.67%)
Sep 11, 2002	2.838	2.838	2.765	2.765	69,177	-0.07(-2.57%)
Sep 10, 2002	2.847	2.847	2.757	2.838	212,899	-0.01(-0.31%)
Sep 09, 2002	2.831	2.862	2.799	2.847	263,291	+0.05(+1.92%)
Sep 06, 2002	2.757	2.817	2.683	2.793	296,091	+0.04(+1.57%)
Sep 05, 2002	2.832	2.832	2.638	2.750	381,370	-0.07(-2.38%)
Sep 04, 2002	2.832	2.907	2.771	2.817	621,702	+0.01(+0.26%)
Sep 03, 2002	2.534	2.810	2.474	2.810	913,023	+0.45(+18.93%)
Aug 30, 2002	2.342	2.413	2.342	2.362	29,817	+0.02(+0.89%)
Aug 29, 2002	2.355	2.412	2.325	2.342	194,412	-0.01(-0.57%)
Aug 28, 2002	2.430	2.430	2.355	2.355	152,965	-0.09(-3.66%)
Aug 27, 2002	2.430	2.491	2.424	2.444	216,477	+0.03(+1.23%)
Aug 26, 2002	2.467	2.467	2.407	2.415	155,649	-0.04(-1.82%)
Aug 23, 2002	2.504	2.531	2.459	2.459	43,534	-0.06(-2.37%)
Aug 22, 2002	2.605	2.607	2.482	2.519	56,952	-0.09(-3.37%)
Aug 21, 2002	2.526	2.607	2.526	2.607	44,428	+0.08(+3.19%)
Aug 20, 2002	2.512	2.534	2.415	2.526	113,904	+0.07(+2.79%)
Aug 16, 2002	2.422	2.482	2.422	2.458	82,595	-0.00(-0.06%)
Aug 15, 2002	2.549	2.549	2.416	2.459	93,031	-0.09(-3.51%)
Aug 14, 2002	2.377	2.564	2.377	2.549	142,231	+0.18(+7.48%)
Aug 13, 2002	2.391	2.428	2.370	2.371	82,595	-0.01(-0.56%)
Aug 12, 2002	2.340	2.430	2.281	2.385	69,475	-0.15(-5.88%)
Aug 07, 2002	2.419	2.534	2.407	2.534	98,398	+0.15(+6.38%)
Aug 06, 2002	2.295	2.382	2.273	2.382	177,416	+0.11(+4.79%)
Aug 05, 2002	2.236	2.297	2.236	2.273	238,542	+0.03(+1.33%)
Aug 02, 2002	2.385	2.385	2.207	2.243	134,776	-0.12(-5.23%)
Aug 01, 2002	2.362	2.400	2.340	2.367	47,410	+0.00(+0.19%)
Jul 31, 2002	2.437	2.437	2.362	2.362	57,548	-0.08(-3.35%)
Jul 30, 2002	2.415	2.444	2.355	2.444	107,046	+0.03(+1.23%)
Jul 29, 2002	2.325	2.415	2.325	2.415	224,230	+0.10(+4.52%)
Jul 26, 2002	2.348	2.348	2.303	2.310	111,817	-0.04(-1.52%)
Jul 25, 2002	2.385	2.400	2.273	2.346	100,188	-0.07(-2.84%)
Jul 24, 2002	2.258	2.415	2.243	2.415	119,569	+0.13(+5.88%)
Jul 23, 2002	2.474	2.474	2.258	2.281	198,587	-0.21(-8.38%)
Jul 22, 2002	2.430	2.549	2.430	2.489	82,595	+0.06(+2.45%)
Jul 19, 2002	2.601	2.605	2.404	2.430	147,598	-0.24(-8.94%)
Jul 17, 2002	2.690	2.698	2.599	2.668	62,617	+0.08(+3.11%)
Jul 12, 2002	2.646	2.695	2.582	2.588	53,373	-0.07(-2.47%)
Jul 11, 2002	2.795	2.795	2.653	2.653	75,439	-0.15(-5.32%)
Jul 10, 2002	2.862	2.862	2.795	2.802	47,410	-0.06(-2.08%)
Jul 09, 2002	2.847	2.944	2.847	2.862	167,576	+0.01(+0.42%)
Jul 08, 2002	2.847	2.892	2.835	2.850	101,977	+0.02(+0.63%)
Jul 05, 2002	2.832	2.877	2.819	2.832	67,388	+0.00(+0.00%)
Jul 04, 2002	2.866	2.866	2.670	2.832	248,084	+0.00(+0.00%)
Jul 03, 2002	2.866	2.866	2.670	2.832	248,084	-0.04(-1.30%)
Jul 02, 2002	2.907	2.907	2.847	2.869	77,228	-0.03(-0.93%)
Jul 01, 2002	2.921	2.935	2.881	2.896	267,466	-0.01(-0.36%)
Jun 28, 2002	2.917	2.966	2.868	2.907	340,221	-0.01(-0.36%)
Jun 27, 2002	2.899	2.920	2.862	2.917	143,722	+0.01(+0.41%)
Jun 26, 2002	2.832	2.907	2.832	2.905	14,312,579	+0.07(+2.31%)
Jun 25, 2002	2.929	2.972	2.839	2.839	144,914	-0.19(-6.39%)
Jun 21, 2002	2.839	2.866	2.836	3.033	203,357	+0.21(+7.44%)
Jun 20, 2002	2.862	2.980	2.795	2.823	146,107	-0.02(-0.84%)
Jun 19, 2002	2.829	2.907	2.774	2.847	327,102	+0.02(+0.58%)
Jun 18, 2002	2.854	2.854	2.831	2.831	236,753	-0.03(-1.04%)
Jun 17, 2002	2.832	2.862	2.832	2.860	173,838	+0.01(+0.47%)
Jun 14, 2002	2.854	2.874	2.832	2.847	107,940	-0.03(-0.93%)
Jun 12, 2002	2.921	2.929	2.862	2.874	89,453	-0.06(-1.98%)
Jun 11, 2002	2.944	2.996	2.929	2.932	117,780	-0.01(-0.41%)
Jun 10, 2002	2.981	3.003	2.944	2.944	78,122	-0.04(-1.25%)
Jun 07, 2002	2.921	2.981	2.899	2.981	45,323	+0.04(+1.21%)
Jun 06, 2002	2.981	2.981	2.842	2.945	108,537	-0.05(-1.69%)
Jun 05, 2002	3.003	3.014	2.996	2.996	113,606	+0.05(+1.77%)
May 31, 2002	3.047	3.063	2.944	2.944	101,977	-0.10(-3.19%)
May 28, 2002	3.093	3.093	2.989	3.041	28,625	-0.05(-1.69%)
May 27, 2002	3.130	3.160	3.093	3.093	129,111	+0.00(+0.00%)
May 24, 2002	3.130	3.160	3.093	3.093	126,427	-0.05(-1.66%)
May 23, 2002	2.974	3.167	2.974	3.145	277,306	+0.17(+5.76%)
May 22, 2002	2.892	2.981	2.869	2.974	61,424	+0.07(+2.31%)
May 21, 2002	2.944	2.956	2.845	2.907	82,297	-0.03(-1.07%)
May 20, 2002	3.024	3.048	2.936	2.938	43,534	-0.09(-2.91%)
May 17, 2002	2.996	3.026	2.959	3.026	32,501	+0.04(+1.50%)
May 16, 2002	3.108	3.108	2.936	2.981	104,958	-0.11(-3.61%)
May 15, 2002	2.996	3.093	2.981	3.093	94,522	+0.10(+3.49%)
May 14, 2002	2.974	3.048	2.907	2.989	155,649	+0.03(+1.01%)
May 13, 2002	2.889	2.996	2.819	2.959	111,220	+0.16(+5.87%)
May 10, 2002	2.892	2.892	2.786	2.795	79,017	-0.11(-3.85%)
May 09, 2002	2.981	2.981	2.907	2.907	65,599	-0.07(-2.50%)
May 08, 2002	2.929	2.981	2.929	2.981	59,635	+0.04(+1.47%)
May 07, 2002	3.029	3.041	2.907	2.938	101,678	-0.12(-3.85%)
May 06, 2002	3.100	3.115	3.033	3.056	168,470	-0.04(-1.20%)
May 03, 2002	3.130	3.130	3.078	3.093	133,285	-0.01(-0.24%)
May 02, 2002	2.996	3.100	2.996	3.100	147,896	+0.12(+3.95%)
May 01, 2002	2.959	2.990	2.927	2.983	87,962	+0.02(+0.55%)
Apr 30, 2002	2.929	2.989	2.920	2.966	146,703	+0.02(+0.76%)
Apr 29, 2002	2.850	2.948	2.848	2.944	41,148	+0.10(+3.40%)
Apr 26, 2002	2.854	2.877	2.847	2.847	79,613	-0.03(-1.04%)
Apr 25, 2002	2.884	2.886	2.839	2.877	56,057	-0.01(-0.51%)
Apr 24, 2002	2.921	2.938	2.832	2.892	108,835	-0.01(-0.26%)
Apr 23, 2002	2.899	2.914	2.877	2.899	35,781	+0.01(+0.26%)
Apr 22, 2002	2.866	2.921	2.832	2.892	106,449	+0.02(+0.78%)
Apr 19, 2002	2.869	2.877	2.839	2.869	84,384	+0.00(+0.00%)
Apr 18, 2002	2.929	2.929	2.851	2.869	54,268	-0.05(-1.74%)
Apr 17, 2002	2.966	2.966	2.914	2.920	70,370	-0.06(-2.05%)
Apr 16, 2002	2.944	3.033	2.921	2.981	1,311,986	+0.05(+1.78%)
Apr 15, 2002	2.981	3.011	2.907	2.929	78,719	-0.06(-2.00%)
Apr 12, 2002	2.862	2.996	2.848	2.989	128,813	+0.13(+4.43%)
Apr 11, 2002	2.880	2.965	2.850	2.862	104,362	-0.01(-0.26%)
Apr 10, 2002	2.884	2.884	2.850	2.869	239,437	-0.01(-0.31%)
Apr 09, 2002	2.884	2.908	2.851	2.878	178,907	-0.03(-0.97%)
Apr 08, 2002	2.914	2.948	2.856	2.907	53,373	-0.01(-0.26%)
Apr 05, 2002	2.921	2.929	2.908	2.914	33,694	+0.00(+0.15%)
Apr 04, 2002	2.877	2.915	2.854	2.910	29,817	+0.03(+1.14%)
Apr 03, 2002	2.907	2.914	2.863	2.877	46,217	-0.02(-0.82%)
Apr 02, 2002	2.921	2.921	2.884	2.901	104,660	-0.02(-0.71%)
Apr 01, 2002	2.884	2.929	2.847	2.921	114,500	+0.05(+1.82%)
Mar 29, 2002	2.959	2.960	2.847	2.869	45,323	+0.00(+0.00%)
Mar 28, 2002	2.959	2.960	2.847	2.869	45,323	-0.10(-3.51%)
Mar 27, 2002	2.877	2.981	2.877	2.974	71,861	+0.10(+3.64%)
Mar 26, 2002	2.854	2.892	2.851	2.869	101,082	+0.01(+0.47%)
Mar 25, 2002	2.933	2.933	2.850	2.856	105,257	-0.05(-1.64%)
Mar 22, 2002	2.921	2.936	2.890	2.904	55,759	-0.01(-0.26%)
Mar 21, 2002	2.883	2.923	2.865	2.911	54,864	+0.03(+0.93%)
Mar 20, 2002	2.921	2.921	2.884	2.884	43,534	-0.05(-1.63%)
Mar 19, 2002	2.921	2.932	2.899	2.932	64,108	+0.03(+0.98%)
Mar 18, 2002	2.831	2.920	2.825	2.904	73,053	+0.07(+2.58%)
Mar 15, 2002	2.802	2.884	2.802	2.831	148,493	+0.00(+0.05%)
Mar 14, 2002	2.825	2.833	2.780	2.829	155,947	-0.04(-1.40%)
Mar 13, 2002	2.874	2.874	2.832	2.869	24,450	-0.01(-0.26%)
Mar 12, 2002	2.847	2.899	2.847	2.877	84,980	+0.02(+0.78%)
Mar 11, 2002	2.862	2.884	2.833	2.854	320,840	-0.03(-1.19%)
Mar 08, 2002	2.905	2.905	2.839	2.889	170,260	-0.01(-0.51%)
Mar 07, 2002	3.018	3.020	2.884	2.904	165,191	-0.11(-3.56%)
Mar 06, 2002	2.981	3.023	2.923	3.011	99,889	+0.03(+0.90%)
Mar 05, 2002	2.904	3.117	2.899	2.984	259,713	+0.08(+2.93%)
Mar 04, 2002	2.951	2.966	2.899	2.899	164,296	-0.01(-0.51%)
Mar 01, 2002	2.829	2.914	2.817	2.914	263,590	+0.08(+3.00%)
Feb 28, 2002	2.787	2.829	2.755	2.829	172,049	+0.06(+2.04%)
Feb 27, 2002	2.713	2.772	2.692	2.772	49,497	+0.06(+2.20%)
Feb 26, 2002	2.683	2.720	2.681	2.713	71,562	+0.03(+1.11%)
Feb 25, 2002	2.713	2.713	2.680	2.683	61,126	-0.03(-1.10%)
Feb 22, 2002	2.661	2.713	2.653	2.713	82,595	+0.05(+1.96%)
Feb 21, 2002	2.653	2.698	2.653	2.661	56,057	-0.01(-0.28%)
Feb 20, 2002	2.616	2.705	2.616	2.668	115,096	+0.04(+1.70%)
Feb 19, 2002	2.608	2.623	2.594	2.623	63,213	+0.02(+0.86%)
Feb 18, 2002	2.583	2.613	2.576	2.601	282,971	+0.00(+0.00%)
Feb 15, 2002	2.583	2.613	2.576	2.601	282,971	+0.02(+0.69%)
Feb 14, 2002	2.628	2.635	2.577	2.583	434,744	-0.05(-1.76%)
Feb 13, 2002	2.616	2.647	2.608	2.629	526,881	+0.00(+0.00%)
Feb 12, 2002	2.661	2.661	2.616	2.629	438,620	-0.06(-2.38%)
Feb 11, 2002	2.719	2.720	2.684	2.693	116,886	-0.03(-0.99%)
Feb 08, 2002	2.653	2.720	2.653	2.720	40,850	+0.09(+3.40%)
Feb 07, 2002	2.676	2.689	2.631	2.631	152,369	-0.05(-1.89%)
Feb 06, 2002	2.653	2.698	2.653	2.681	55,163	+0.02(+0.61%)
Feb 05, 2002	2.665	2.676	2.646	2.665	42,341	+0.00(+0.00%)
Feb 04, 2002	2.683	2.772	2.653	2.665	40,254	-0.03(-0.94%)
Feb 01, 2002	2.772	2.772	2.690	2.690	113,009	-0.08(-2.96%)
Jan 31, 2002	2.720	2.772	2.668	2.772	32,799	+0.07(+2.48%)
Jan 30, 2002	2.652	2.713	2.646	2.705	9,959,170	+0.06(+2.25%)
Jan 29, 2002	2.687	2.699	2.631	2.646	447,268	-0.04(-1.66%)
Jan 28, 2002	2.668	2.711	2.668	2.690	58,741	+0.02(+0.84%)
Jan 25, 2002	2.668	2.683	2.631	2.668	54,566	-0.01(-0.28%)
Jan 24, 2002	2.661	2.683	2.610	2.676	79,315	+0.02(+0.79%)
Jan 23, 2002	2.623	2.687	2.623	2.655	54,566	+0.04(+1.42%)
Jan 22, 2002	2.638	2.683	2.604	2.617	187,554	-0.02(-0.79%)
Jan 21, 2002	2.644	2.668	2.594	2.638	53,672	+0.00(+0.00%)
Jan 18, 2002	2.644	2.668	2.594	2.638	53,373	-0.04(-1.61%)
Jan 17, 2002	2.640	2.705	2.631	2.681	61,723	+0.01(+0.45%)
Jan 16, 2002	2.711	2.711	2.640	2.670	417,450	-0.03(-1.00%)
Jan 15, 2002	2.668	2.743	2.579	2.696	95,417	+0.01(+0.50%)
Jan 14, 2002	2.757	2.772	2.683	2.683	58,144	-0.07(-2.70%)
Jan 11, 2002	2.804	2.845	2.757	2.757	49,497	-0.04(-1.60%)
Jan 10, 2002	2.757	2.810	2.757	2.802	25,941	+0.02(+0.80%)
Dec 31, 2001	2.683	2.780	2.683	2.780	98,398	+0.11(+4.19%)
Dec 28, 2001	2.743	2.781	2.668	2.668	67,388	-0.09(-3.19%)
Dec 27, 2001	2.668	2.756	2.667	2.756	103,766	+0.09(+3.30%)
Dec 26, 2001	2.594	2.772	2.594	2.668	136,267	+0.06(+2.28%)
Dec 24, 2001	2.608	2.662	2.608	2.608	30,712	-0.03(-1.13%)
Dec 21, 2001	2.623	2.683	2.623	2.638	191,430	+0.03(+1.32%)
Dec 20, 2001	2.653	2.676	2.601	2.604	110,624	-0.06(-2.13%)
Dec 19, 2001	2.705	2.705	2.646	2.661	66,493	-0.04(-1.65%)
Dec 18, 2001	2.653	2.705	2.653	2.705	74,842	+0.07(+2.54%)
Dec 17, 2001	2.683	2.695	2.498	2.638	308,316	-0.04(-1.67%)
Dec 14, 2001	2.653	2.757	2.637	2.683	161,911	+0.03(+1.12%)
Dec 13, 2001	2.683	2.757	2.653	2.653	89,751	-0.03(-1.06%)
Dec 12, 2001	2.676	2.734	2.676	2.681	72,159	+0.03(+1.07%)
Dec 11, 2001	2.783	2.783	2.594	2.653	156,245	-0.13(-4.61%)
Dec 10, 2001	2.825	2.832	2.743	2.781	52,777	-0.05(-1.74%)
Dec 07, 2001	2.892	2.899	2.735	2.831	122,849	-0.07(-2.42%)
Dec 06, 2001	2.854	2.901	2.832	2.901	134,776	+0.04(+1.35%)
Dec 05, 2001	2.810	2.884	2.810	2.862	80,210	+0.04(+1.59%)
Dec 04, 2001	2.760	2.898	2.760	2.817	109,133	+0.07(+2.72%)
Dec 03, 2001	2.743	2.743	2.743	2.743	316,367	+0.01(+0.49%)
Nov 30, 2001	2.735	2.735	2.644	2.729	201,270	-0.01(-0.49%)
Nov 29, 2001	2.720	2.743	2.683	2.743	48,006	+0.02(+0.82%)
Nov 28, 2001	2.683	2.757	2.683	2.720	345,887	+0.01(+0.39%)
Nov 27, 2001	2.623	2.722	2.616	2.710	92,137	+0.05(+2.02%)
Nov 26, 2001	2.646	2.755	2.646	2.656	173,540	+0.01(+0.39%)
Nov 23, 2001	2.683	2.687	2.646	2.646	123,744	-0.05(-1.88%)
Nov 21, 2001	2.713	2.716	2.696	2.696	27,432	-0.02(-0.60%)
Nov 20, 2001	2.743	2.760	2.713	2.713	91,242	-0.01(-0.38%)
Nov 19, 2001	2.658	2.723	2.658	2.723	95,119	+0.07(+2.58%)
Nov 16, 2001	2.671	2.707	2.650	2.655	73,650	-0.01(-0.39%)
Nov 15, 2001	2.564	2.683	2.564	2.665	119,271	+0.10(+3.95%)
Nov 14, 2001	2.519	2.564	2.519	2.564	35,185	+0.05(+2.08%)
Nov 13, 2001	2.459	2.522	2.456	2.512	96,311	+0.05(+1.94%)
Nov 12, 2001	2.467	2.467	2.455	2.464	51,286	-0.02(-0.72%)
Nov 09, 2001	2.519	2.526	2.482	2.482	188,448	-0.04(-1.77%)
Nov 08, 2001	2.512	2.580	2.512	2.526	105,257	+0.01(+0.36%)
Nov 07, 2001	2.515	2.525	2.515	2.518	32,799	+0.02(+0.66%)
Nov 06, 2001	2.504	2.515	2.495	2.501	83,191	-0.00(-0.18%)
Nov 05, 2001	2.474	2.520	2.474	2.506	158,631	+0.02(+0.96%)
Nov 02, 2001	2.477	2.504	2.477	2.482	25,047	-0.01(-0.30%)
Nov 01, 2001	2.474	2.522	2.474	2.489	144,318	+0.03(+1.21%)
Oct 31, 2001	2.459	2.459	2.459	2.459	371,530	+0.00(+0.18%)
Oct 30, 2001	2.459	2.459	2.421	2.455	46,515	-0.00(-0.18%)
Oct 29, 2001	2.459	2.459	2.439	2.459	139,845	-0.00(-0.06%)
Oct 26, 2001	2.458	2.461	2.452	2.461	47,410	+0.00(+0.06%)
Oct 25, 2001	2.449	2.464	2.447	2.459	41,446	+0.01(+0.43%)
Oct 24, 2001	2.456	2.459	2.444	2.449	25,643	+0.00(+0.18%)
Oct 23, 2001	2.452	2.467	2.437	2.444	104,958	+0.02(+0.74%)
Oct 22, 2001	2.427	2.427	2.427	2.427	102,275	-0.02(-0.73%)
Oct 19, 2001	2.465	2.465	2.385	2.444	76,333	+0.03(+1.30%)
Oct 18, 2001	2.465	2.465	2.413	2.413	117,482	-0.07(-2.70%)
Oct 17, 2001	2.519	2.519	2.480	2.480	64,108	-0.05(-1.89%)
Oct 16, 2001	2.528	2.529	2.504	2.528	70,072	+0.00(+0.00%)
Oct 15, 2001	2.513	2.529	2.506	2.528	104,362	+0.01(+0.59%)
Oct 12, 2001	2.500	2.513	2.500	2.513	41,745	+0.02(+0.78%)
Oct 11, 2001	2.525	2.531	2.494	2.494	79,017	-0.04(-1.41%)
Oct 10, 2001	2.497	2.532	2.497	2.529	43,832	+0.04(+1.62%)
Oct 09, 2001	2.515	2.515	2.489	2.489	23,257	-0.03(-1.30%)
Oct 08, 2001	2.526	2.529	2.494	2.522	38,465	-0.01(-0.29%)
Oct 05, 2001	2.522	2.532	2.465	2.529	44,726	+0.01(+0.41%)
Oct 04, 2001	2.526	2.531	2.488	2.519	41,148	-0.00(-0.12%)
Oct 03, 2001	2.503	2.522	2.482	2.522	47,112	+0.03(+1.20%)
Oct 02, 2001	2.523	2.523	2.467	2.492	65,599	-0.03(-1.24%)

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.