Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	2.513	2.728	2.513	2.714	363,113	+0.22(+8.68%)
Dec 30, 2002	2.527	2.541	2.469	2.497	123,823	-0.02(-0.63%)
Dec 27, 2002	2.534	2.548	2.513	2.513	39,004	-0.03(-1.02%)
Dec 26, 2002	2.556	2.580	2.513	2.538	73,984	-0.03(-1.17%)
Dec 24, 2002	2.567	2.574	2.557	2.569	16,716	-0.00(-0.06%)
Dec 23, 2002	2.570	2.580	2.543	2.570	86,057	-0.01(-0.28%)
Dec 20, 2002	2.570	2.604	2.541	2.577	192,855	+0.01(+0.45%)
Dec 19, 2002	2.534	2.567	2.478	2.566	88,224	+0.05(+1.82%)
Dec 18, 2002	2.564	2.567	2.498	2.520	152,922	-0.04(-1.74%)
Dec 17, 2002	2.564	2.583	2.557	2.564	274,579	+0.00(+0.06%)
Dec 16, 2002	2.513	2.569	2.513	2.563	338,348	+0.05(+2.00%)
Dec 13, 2002	2.583	2.584	2.513	2.513	278,293	-0.07(-2.72%)
Dec 12, 2002	2.599	2.606	2.563	2.583	96,272	-0.01(-0.33%)
Dec 11, 2002	2.563	2.599	2.563	2.591	66,555	+0.03(+1.12%)
Dec 10, 2002	2.513	2.591	2.513	2.563	122,275	+0.06(+2.29%)
Dec 09, 2002	2.563	2.606	2.502	2.505	79,247	-0.04(-1.69%)
Dec 06, 2002	2.556	2.581	2.467	2.548	112,989	-0.04(-1.39%)
Dec 05, 2002	2.636	2.655	2.584	2.584	60,983	-0.04(-1.64%)
Dec 04, 2002	2.613	2.675	2.577	2.627	76,770	+0.00(+0.00%)
Dec 03, 2002	2.622	2.675	2.614	2.627	108,655	-0.01(-0.33%)
Dec 02, 2002	2.584	2.636	2.584	2.636	108,964	+0.05(+2.00%)
Nov 29, 2002	2.670	2.670	2.563	2.584	111,441	-0.10(-3.74%)
Nov 27, 2002	2.695	2.721	2.613	2.685	423,477	-0.01(-0.37%)
Nov 26, 2002	2.627	2.721	2.584	2.695	320,084	-0.06(-2.14%)
Nov 25, 2002	2.737	2.757	2.719	2.754	113,298	+0.00(+0.10%)
Nov 22, 2002	2.709	2.761	2.699	2.751	55,411	+0.04(+1.54%)
Nov 21, 2002	2.633	2.714	2.623	2.709	117,942	+0.08(+2.89%)
Nov 20, 2002	2.584	2.662	2.584	2.633	103,392	+0.05(+1.89%)
Nov 19, 2002	2.669	2.706	2.584	2.584	247,337	-0.07(-2.76%)
Nov 18, 2002	2.735	2.735	2.613	2.658	245,480	-0.06(-2.06%)
Nov 15, 2002	2.754	2.757	2.670	2.714	85,128	-0.04(-1.46%)
Nov 14, 2002	2.613	2.754	2.584	2.754	330,299	+0.16(+6.08%)
Nov 13, 2002	2.475	2.630	2.475	2.596	151,374	+0.09(+3.55%)
Nov 12, 2002	2.553	2.570	2.490	2.507	194,403	-0.03(-1.24%)
Nov 11, 2002	2.548	2.610	2.538	2.538	94,415	-0.03(-1.23%)
Nov 08, 2002	2.520	2.606	2.520	2.570	201,832	+0.05(+1.99%)
Nov 07, 2002	2.596	2.596	2.513	2.520	141,468	-0.09(-3.31%)
Nov 06, 2002	2.534	2.623	2.534	2.606	145,492	+0.05(+1.85%)
Nov 05, 2002	2.606	2.606	2.553	2.558	153,850	-0.04(-1.60%)
Nov 04, 2002	2.570	2.635	2.563	2.600	169,328	+0.03(+1.17%)
Nov 01, 2002	2.484	2.570	2.441	2.570	241,456	+0.07(+2.87%)
Oct 31, 2002	2.455	2.498	2.441	2.498	101,225	+0.04(+1.75%)
Oct 30, 2002	2.441	2.505	2.426	2.455	130,324	+0.01(+0.59%)
Oct 29, 2002	2.376	2.441	2.355	2.441	217,001	+0.04(+1.80%)
Oct 28, 2002	2.390	2.398	2.357	2.398	274,269	+0.01(+0.60%)
Oct 25, 2002	2.297	2.383	2.297	2.383	30,955	+0.08(+3.43%)
Oct 24, 2002	2.355	2.355	2.240	2.304	215,453	-0.06(-2.37%)
Oct 23, 2002	2.189	2.398	2.182	2.360	527,488	+0.17(+7.80%)
Oct 22, 2002	2.161	2.283	2.111	2.189	1,623,638	-0.28(-11.34%)
Oct 21, 2002	2.513	2.531	2.426	2.469	138,372	-0.08(-3.10%)
Oct 18, 2002	2.541	2.570	2.485	2.548	145,183	+0.01(+0.28%)
Oct 17, 2002	2.484	2.569	2.484	2.541	107,726	+0.08(+3.21%)
Oct 16, 2002	2.579	2.579	2.441	2.462	124,133	-0.12(-4.56%)
Oct 15, 2002	2.462	2.581	2.459	2.580	114,846	+0.15(+6.02%)
Oct 14, 2002	2.457	2.457	2.370	2.434	91,010	-0.02(-0.88%)
Oct 11, 2002	2.412	2.469	2.390	2.455	233,407	+0.04(+1.79%)
Oct 10, 2002	2.369	2.484	2.355	2.412	178,306	+0.03(+1.14%)
Oct 09, 2002	2.448	2.477	2.353	2.385	190,688	-0.04(-1.72%)
Oct 08, 2002	2.441	2.455	2.363	2.426	164,685	-0.01(-0.59%)
Oct 07, 2002	2.541	2.561	2.441	2.441	172,424	-0.07(-2.86%)
Oct 04, 2002	2.584	2.584	2.511	2.513	156,636	-0.10(-3.69%)
Oct 03, 2002	2.577	2.653	2.577	2.609	82,652	+0.05(+2.08%)
Oct 02, 2002	2.527	2.718	2.482	2.556	287,270	+0.05(+2.01%)
Oct 01, 2002	2.426	2.513	2.412	2.505	202,142	+0.07(+2.95%)
Sep 30, 2002	2.441	2.452	2.412	2.434	172,734	+0.01(+0.30%)
Sep 27, 2002	2.544	2.547	2.412	2.426	136,825	-0.15(-5.69%)
Sep 26, 2002	2.505	2.597	2.498	2.573	149,207	+0.14(+5.72%)
Sep 25, 2002	2.398	2.468	2.396	2.434	84,509	+0.03(+1.38%)
Sep 24, 2002	2.436	2.441	2.386	2.401	138,063	-0.04(-1.65%)
Sep 23, 2002	2.471	2.471	2.412	2.441	102,154	-0.03(-1.16%)
Sep 20, 2002	2.541	2.548	2.469	2.469	256,005	-0.03(-1.32%)
Sep 19, 2002	2.584	2.591	2.498	2.502	112,989	-0.07(-2.90%)
Sep 18, 2002	2.612	2.649	2.570	2.577	161,899	-0.04(-1.37%)
Sep 17, 2002	2.629	2.670	2.613	2.613	126,300	+0.00(+0.05%)
Sep 16, 2002	2.699	2.699	2.599	2.612	110,203	-0.08(-3.04%)
Sep 13, 2002	2.619	2.706	2.570	2.693	115,775	+0.07(+2.85%)
Sep 12, 2002	2.656	2.678	2.613	2.619	58,197	-0.04(-1.67%)
Sep 11, 2002	2.734	2.734	2.663	2.663	71,817	-0.07(-2.57%)
Sep 10, 2002	2.742	2.742	2.656	2.734	221,025	-0.01(-0.31%)
Sep 09, 2002	2.726	2.757	2.696	2.742	273,340	+0.05(+1.92%)
Sep 06, 2002	2.656	2.714	2.584	2.691	307,392	+0.04(+1.57%)
Sep 05, 2002	2.728	2.728	2.541	2.649	395,926	-0.06(-2.38%)
Sep 04, 2002	2.728	2.800	2.669	2.714	645,431	+0.01(+0.27%)
Sep 03, 2002	2.441	2.706	2.383	2.706	947,870	+0.43(+18.93%)
Aug 30, 2002	2.256	2.324	2.256	2.276	30,955	+0.02(+0.89%)
Aug 29, 2002	2.268	2.323	2.240	2.256	201,832	-0.01(-0.57%)
Aug 28, 2002	2.340	2.340	2.268	2.268	158,803	-0.09(-3.66%)
Aug 27, 2002	2.340	2.399	2.334	2.355	224,740	+0.03(+1.23%)
Aug 26, 2002	2.376	2.376	2.319	2.326	161,589	-0.04(-1.82%)
Aug 23, 2002	2.412	2.438	2.369	2.369	45,195	-0.06(-2.37%)
Aug 22, 2002	2.510	2.511	2.390	2.426	59,125	-0.08(-3.37%)
Aug 21, 2002	2.434	2.511	2.434	2.511	46,124	+0.08(+3.19%)
Aug 20, 2002	2.419	2.441	2.326	2.434	118,251	+0.07(+2.79%)
Aug 16, 2002	2.333	2.390	2.333	2.368	85,747	-0.00(-0.06%)
Aug 15, 2002	2.455	2.455	2.327	2.369	96,582	-0.09(-3.51%)
Aug 14, 2002	2.290	2.469	2.290	2.455	147,659	+0.17(+7.48%)
Aug 13, 2002	2.303	2.339	2.283	2.284	85,747	-0.01(-0.56%)
Aug 12, 2002	2.254	2.340	2.197	2.297	72,127	-0.14(-5.88%)
Aug 07, 2002	2.330	2.441	2.319	2.441	102,154	+0.15(+6.38%)
Aug 06, 2002	2.211	2.294	2.189	2.294	184,187	+0.10(+4.79%)
Aug 05, 2002	2.154	2.212	2.154	2.189	247,647	+0.03(+1.33%)
Aug 02, 2002	2.297	2.297	2.126	2.161	139,920	-0.12(-5.23%)
Aug 01, 2002	2.276	2.312	2.254	2.280	49,219	+0.00(+0.19%)
Jul 31, 2002	2.347	2.347	2.276	2.276	59,744	-0.08(-3.35%)
Jul 30, 2002	2.326	2.355	2.268	2.355	111,131	+0.03(+1.23%)
Jul 29, 2002	2.240	2.326	2.240	2.326	232,788	+0.10(+4.52%)
Jul 26, 2002	2.261	2.261	2.218	2.225	116,084	-0.03(-1.52%)
Jul 25, 2002	2.297	2.312	2.189	2.260	104,011	-0.07(-2.84%)
Jul 24, 2002	2.175	2.326	2.161	2.326	124,133	+0.13(+5.88%)
Jul 23, 2002	2.383	2.383	2.175	2.197	206,166	-0.20(-8.38%)
Jul 22, 2002	2.340	2.455	2.340	2.398	85,747	+0.06(+2.45%)
Jul 19, 2002	2.505	2.510	2.316	2.340	153,231	-0.23(-8.94%)
Jul 17, 2002	2.591	2.599	2.504	2.570	65,007	+0.08(+3.11%)
Jul 12, 2002	2.548	2.596	2.487	2.492	55,411	-0.06(-2.47%)
Jul 11, 2002	2.692	2.692	2.556	2.556	78,318	-0.14(-5.32%)
Jul 10, 2002	2.757	2.757	2.692	2.699	49,219	-0.06(-2.08%)
Jul 09, 2002	2.742	2.836	2.742	2.757	173,972	+0.01(+0.42%)
Jul 08, 2002	2.742	2.785	2.731	2.745	105,869	+0.02(+0.63%)
Jul 05, 2002	2.728	2.771	2.715	2.728	69,960	+0.00(+0.00%)
Jul 04, 2002	2.761	2.761	2.571	2.728	257,553	+0.00(+0.00%)
Jul 03, 2002	2.761	2.761	2.571	2.728	257,553	-0.04(-1.30%)
Jul 02, 2002	2.800	2.800	2.742	2.764	80,175	-0.03(-0.93%)
Jul 01, 2002	2.814	2.827	2.775	2.790	277,674	-0.01(-0.36%)
Jun 28, 2002	2.810	2.857	2.762	2.800	353,207	-0.01(-0.36%)
Jun 27, 2002	2.793	2.813	2.757	2.810	149,207	+0.01(+0.41%)
Jun 26, 2002	2.728	2.800	2.728	2.798	14,858,843	+0.06(+2.31%)
Jun 25, 2002	2.821	2.863	2.735	2.735	150,445	-0.19(-6.39%)
Jun 21, 2002	2.735	2.761	2.732	2.922	211,119	+0.20(+7.44%)
Jun 20, 2002	2.757	2.870	2.692	2.719	151,684	-0.02(-0.84%)
Jun 19, 2002	2.725	2.800	2.672	2.742	339,586	+0.02(+0.58%)
Jun 18, 2002	2.749	2.749	2.726	2.726	245,790	-0.03(-1.04%)
Jun 17, 2002	2.728	2.757	2.728	2.755	180,473	+0.01(+0.47%)
Jun 14, 2002	2.749	2.768	2.728	2.742	112,060	-0.03(-0.93%)
Jun 12, 2002	2.814	2.821	2.757	2.768	92,867	-0.06(-1.98%)
Jun 11, 2002	2.836	2.886	2.821	2.824	122,275	-0.01(-0.41%)
Jun 10, 2002	2.871	2.893	2.836	2.836	81,104	-0.04(-1.25%)
Jun 07, 2002	2.814	2.871	2.793	2.871	47,053	+0.03(+1.21%)
Jun 06, 2002	2.871	2.871	2.738	2.837	112,679	-0.05(-1.69%)
Jun 05, 2002	2.893	2.903	2.886	2.886	117,942	+0.05(+1.77%)
May 31, 2002	2.935	2.950	2.836	2.836	105,869	-0.09(-3.19%)
May 28, 2002	2.979	2.979	2.879	2.929	29,717	-0.05(-1.69%)
May 27, 2002	3.015	3.044	2.979	2.979	134,039	+0.00(+0.00%)
May 24, 2002	3.015	3.044	2.979	2.979	131,253	-0.05(-1.66%)
May 23, 2002	2.864	3.051	2.864	3.029	287,890	+0.17(+5.76%)
May 22, 2002	2.785	2.871	2.764	2.864	63,769	+0.06(+2.31%)
May 21, 2002	2.836	2.847	2.741	2.800	85,438	-0.03(-1.07%)
May 20, 2002	2.913	2.936	2.828	2.830	45,195	-0.08(-2.91%)
May 17, 2002	2.886	2.915	2.850	2.915	33,741	+0.04(+1.50%)
May 16, 2002	2.994	2.994	2.828	2.871	108,964	-0.11(-3.61%)
May 15, 2002	2.886	2.979	2.871	2.979	98,130	+0.10(+3.49%)
May 14, 2002	2.864	2.936	2.800	2.879	161,589	+0.03(+1.01%)
May 13, 2002	2.782	2.886	2.715	2.850	115,465	+0.16(+5.87%)
May 10, 2002	2.785	2.785	2.683	2.692	82,033	-0.11(-3.85%)
May 09, 2002	2.871	2.871	2.800	2.800	68,103	-0.07(-2.50%)
May 08, 2002	2.821	2.871	2.821	2.871	61,911	+0.04(+1.47%)
May 07, 2002	2.917	2.929	2.800	2.830	105,559	-0.11(-3.85%)
May 06, 2002	2.986	3.001	2.922	2.943	174,900	-0.04(-1.20%)
May 03, 2002	3.015	3.015	2.965	2.979	138,372	-0.01(-0.24%)
May 02, 2002	2.886	2.986	2.886	2.986	153,541	+0.11(+3.95%)
May 01, 2002	2.850	2.880	2.820	2.873	91,319	+0.02(+0.55%)
Apr 30, 2002	2.821	2.879	2.813	2.857	152,303	+0.02(+0.76%)
Apr 29, 2002	2.745	2.840	2.744	2.836	42,719	+0.09(+3.40%)
Apr 26, 2002	2.749	2.771	2.742	2.742	82,652	-0.03(-1.04%)
Apr 25, 2002	2.778	2.780	2.735	2.771	58,197	-0.01(-0.52%)
Apr 24, 2002	2.814	2.830	2.728	2.785	112,989	-0.01(-0.26%)
Apr 23, 2002	2.793	2.807	2.771	2.793	37,147	+0.01(+0.26%)
Apr 22, 2002	2.761	2.814	2.728	2.785	110,512	+0.02(+0.78%)
Apr 19, 2002	2.764	2.771	2.735	2.764	87,605	+0.00(+0.00%)
Apr 18, 2002	2.821	2.821	2.747	2.764	56,339	-0.05(-1.74%)
Apr 17, 2002	2.857	2.857	2.807	2.813	73,055	-0.06(-2.05%)
Apr 16, 2002	2.836	2.922	2.814	2.871	1,362,060	+0.05(+1.78%)
Apr 15, 2002	2.871	2.900	2.800	2.821	81,723	-0.06(-2.00%)
Apr 12, 2002	2.757	2.886	2.744	2.879	133,729	+0.12(+4.43%)
Apr 11, 2002	2.774	2.856	2.745	2.757	108,345	-0.01(-0.26%)
Apr 10, 2002	2.778	2.778	2.745	2.764	248,576	-0.01(-0.31%)
Apr 09, 2002	2.778	2.801	2.747	2.772	185,735	-0.03(-0.97%)
Apr 08, 2002	2.807	2.840	2.751	2.800	55,411	-0.01(-0.26%)
Apr 05, 2002	2.814	2.821	2.801	2.807	34,980	+0.00(+0.15%)
Apr 04, 2002	2.771	2.808	2.749	2.803	30,955	+0.03(+1.14%)
Apr 03, 2002	2.800	2.807	2.758	2.771	47,981	-0.02(-0.82%)
Apr 02, 2002	2.814	2.814	2.778	2.794	108,655	-0.02(-0.71%)
Apr 01, 2002	2.778	2.821	2.742	2.814	118,870	+0.05(+1.82%)
Mar 29, 2002	2.850	2.851	2.742	2.764	47,053	+0.00(+0.00%)
Mar 28, 2002	2.850	2.851	2.742	2.764	47,053	-0.10(-3.51%)
Mar 27, 2002	2.771	2.871	2.771	2.864	74,603	+0.10(+3.64%)
Mar 26, 2002	2.749	2.785	2.747	2.764	104,940	+0.01(+0.47%)
Mar 25, 2002	2.826	2.826	2.745	2.751	109,274	-0.05(-1.64%)
Mar 22, 2002	2.814	2.828	2.784	2.797	57,887	-0.01(-0.26%)
Mar 21, 2002	2.777	2.815	2.759	2.804	56,958	+0.03(+0.93%)
Mar 20, 2002	2.814	2.814	2.778	2.778	45,195	-0.05(-1.63%)
Mar 19, 2002	2.814	2.824	2.793	2.824	66,555	+0.03(+0.97%)
Mar 18, 2002	2.726	2.813	2.721	2.797	75,842	+0.07(+2.58%)
Mar 15, 2002	2.699	2.778	2.699	2.726	154,160	+0.00(+0.05%)
Mar 14, 2002	2.721	2.729	2.678	2.725	161,899	-0.04(-1.40%)
Mar 13, 2002	2.768	2.768	2.728	2.764	25,383	-0.01(-0.26%)
Mar 12, 2002	2.742	2.793	2.742	2.771	88,224	+0.02(+0.78%)
Mar 11, 2002	2.757	2.778	2.729	2.749	333,085	-0.03(-1.19%)
Mar 08, 2002	2.798	2.798	2.735	2.782	176,758	-0.01(-0.51%)
Mar 07, 2002	2.907	2.909	2.778	2.797	171,495	-0.10(-3.56%)
Mar 06, 2002	2.871	2.912	2.815	2.900	103,702	+0.03(+0.90%)
Mar 05, 2002	2.797	3.002	2.793	2.874	269,626	+0.08(+2.93%)
Mar 04, 2002	2.843	2.857	2.793	2.793	170,567	-0.01(-0.51%)
Mar 01, 2002	2.725	2.807	2.714	2.807	273,650	+0.08(+3.00%)
Feb 28, 2002	2.685	2.725	2.653	2.725	178,615	+0.05(+2.04%)
Feb 27, 2002	2.613	2.670	2.593	2.670	51,386	+0.06(+2.20%)
Feb 26, 2002	2.584	2.620	2.583	2.613	74,294	+0.03(+1.11%)
Feb 25, 2002	2.613	2.613	2.581	2.584	63,459	-0.03(-1.10%)
Feb 22, 2002	2.563	2.613	2.556	2.613	85,747	+0.05(+1.96%)
Feb 21, 2002	2.556	2.599	2.556	2.563	58,197	-0.01(-0.28%)
Feb 20, 2002	2.520	2.606	2.520	2.570	119,489	+0.04(+1.70%)
Feb 19, 2002	2.513	2.527	2.498	2.527	65,626	+0.02(+0.86%)
Feb 18, 2002	2.488	2.517	2.481	2.505	293,771	+0.00(+0.00%)
Feb 15, 2002	2.488	2.517	2.481	2.505	293,771	+0.02(+0.69%)
Feb 14, 2002	2.531	2.538	2.482	2.488	451,337	-0.04(-1.76%)
Feb 13, 2002	2.520	2.550	2.513	2.533	546,991	+0.00(+0.00%)
Feb 12, 2002	2.563	2.563	2.520	2.533	455,361	-0.06(-2.38%)
Feb 11, 2002	2.619	2.620	2.586	2.594	121,347	-0.03(-0.99%)
Feb 08, 2002	2.556	2.620	2.556	2.620	42,409	+0.09(+3.40%)
Feb 07, 2002	2.577	2.590	2.534	2.534	158,184	-0.05(-1.89%)
Feb 06, 2002	2.556	2.599	2.556	2.583	57,268	+0.02(+0.62%)
Feb 05, 2002	2.567	2.577	2.548	2.567	43,957	+0.00(+0.00%)
Feb 04, 2002	2.584	2.670	2.556	2.567	41,790	-0.02(-0.94%)
Feb 01, 2002	2.670	2.670	2.591	2.591	117,322	-0.08(-2.96%)
Jan 31, 2002	2.620	2.670	2.570	2.670	34,051	+0.06(+2.48%)
Jan 30, 2002	2.554	2.613	2.548	2.606	10,339,279	+0.06(+2.25%)
Jan 29, 2002	2.589	2.600	2.534	2.548	464,338	-0.04(-1.66%)
Jan 28, 2002	2.570	2.612	2.570	2.591	60,983	+0.02(+0.84%)
Jan 25, 2002	2.570	2.584	2.534	2.570	56,649	-0.01(-0.28%)
Jan 24, 2002	2.563	2.584	2.514	2.577	82,342	+0.02(+0.79%)
Jan 23, 2002	2.527	2.589	2.527	2.557	56,649	+0.04(+1.42%)
Jan 22, 2002	2.541	2.584	2.508	2.521	194,712	-0.02(-0.79%)
Jan 21, 2002	2.547	2.570	2.498	2.541	55,720	+0.00(+0.00%)
Jan 18, 2002	2.547	2.570	2.498	2.541	55,411	-0.04(-1.61%)
Jan 17, 2002	2.543	2.606	2.534	2.583	64,078	+0.01(+0.45%)
Jan 16, 2002	2.612	2.612	2.543	2.571	433,382	-0.03(-0.99%)
Jan 15, 2002	2.570	2.642	2.484	2.597	99,058	+0.01(+0.50%)
Jan 14, 2002	2.656	2.670	2.584	2.584	60,364	-0.07(-2.70%)
Jan 11, 2002	2.701	2.741	2.656	2.656	51,386	-0.04(-1.60%)

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.