Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	2.693	2.693	2.648	2.667	157,511	-0.03(-0.97%)
Sep 27, 2002	2.682	2.693	2.659	2.693	112,126	+0.01(+0.42%)
Sep 26, 2002	2.689	2.697	2.656	2.682	134,552	-0.01(-0.28%)
Sep 25, 2002	2.697	2.712	2.678	2.689	90,235	+0.00(+0.00%)
Sep 24, 2002	2.697	2.716	2.686	2.689	169,792	-0.01(-0.28%)
Sep 23, 2002	2.727	2.746	2.697	2.697	218,380	-0.05(-1.91%)
Sep 20, 2002	2.716	2.753	2.693	2.749	253,086	+0.03(+1.24%)
Sep 19, 2002	2.727	2.731	2.667	2.716	185,276	-0.01(-0.41%)
Sep 18, 2002	2.693	2.727	2.686	2.727	3,951,141	-0.00(-0.14%)
Sep 17, 2002	2.697	2.731	2.678	2.731	219,448	+0.03(+0.97%)
Sep 16, 2002	2.712	2.727	2.686	2.704	68,878	+0.01(+0.28%)
Sep 13, 2002	2.697	2.719	2.667	2.697	69,945	-0.01(-0.42%)
Sep 12, 2002	2.738	2.738	2.693	2.708	96,108	-0.01(-0.41%)
Sep 11, 2002	2.704	2.742	2.704	2.719	56,864	+0.01(+0.55%)
Sep 10, 2002	2.731	2.734	2.701	2.704	100,113	-0.03(-1.10%)
Sep 09, 2002	2.716	2.734	2.701	2.734	120,403	+0.02(+0.69%)
Sep 06, 2002	2.723	2.734	2.697	2.716	105,185	-0.01(-0.28%)
Sep 05, 2002	2.727	2.734	2.697	2.723	63,805	+0.01(+0.55%)
Sep 04, 2002	2.738	2.742	2.704	2.708	95,307	-0.03(-1.09%)
Sep 03, 2002	2.712	2.746	2.689	2.738	88,099	+0.03(+0.97%)
Aug 30, 2002	2.708	2.712	2.671	2.712	119,335	+0.03(+1.26%)
Aug 29, 2002	2.693	2.708	2.674	2.678	101,181	+0.00(+0.14%)
Aug 28, 2002	2.663	2.693	2.656	2.674	88,099	-0.03(-1.24%)
Aug 27, 2002	2.734	2.746	2.652	2.708	218,647	-0.04(-1.36%)
Aug 26, 2002	2.708	2.749	2.671	2.746	210,371	+0.06(+2.23%)
Aug 23, 2002	2.671	2.686	2.659	2.686	1,948,873	+0.02(+0.70%)
Aug 22, 2002	2.671	2.686	2.648	2.667	185,276	+0.01(+0.42%)
Aug 21, 2002	2.682	2.682	2.648	2.656	71,814	-0.00(-0.14%)
Aug 20, 2002	2.644	2.682	2.644	2.659	231,462	-0.01(-0.56%)
Aug 16, 2002	2.659	2.678	2.626	2.674	162,851	+0.02(+0.71%)
Aug 15, 2002	2.626	2.656	2.611	2.656	119,869	+0.02(+0.85%)
Aug 14, 2002	2.630	2.659	2.603	2.633	138,022	-0.01(-0.28%)
Aug 13, 2002	2.686	2.686	2.622	2.641	123,606	-0.04(-1.67%)
Aug 12, 2002	2.689	2.689	2.652	2.686	113,728	+0.01(+0.56%)
Aug 07, 2002	2.678	2.693	2.596	2.671	177,000	+0.03(+1.13%)
Aug 06, 2002	2.633	2.678	2.596	2.641	183,941	+0.04(+1.73%)
Aug 05, 2002	2.659	2.667	2.592	2.596	251,217	-0.06(-2.39%)
Aug 02, 2002	2.644	2.682	2.644	2.659	120,403	+0.01(+0.28%)
Aug 01, 2002	2.659	2.678	2.630	2.652	106,520	+0.03(+1.14%)
Jul 31, 2002	2.607	2.652	2.607	2.622	252,819	+0.02(+0.72%)
Jul 30, 2002	2.536	2.678	2.532	2.603	219,982	+0.00(+0.00%)
Jul 29, 2002	2.551	2.648	2.551	2.603	131,882	+0.06(+2.21%)
Jul 26, 2002	2.618	2.637	2.547	2.547	162,584	-0.04(-1.45%)
Jul 25, 2002	2.517	2.603	2.517	2.585	137,756	+0.02(+0.73%)
Jul 24, 2002	2.622	2.622	2.285	2.566	389,774	-0.06(-2.42%)
Jul 23, 2002	2.697	2.712	2.630	2.630	288,059	-0.11(-3.97%)
Jul 22, 2002	2.806	2.809	2.738	2.738	216,511	-0.07(-2.40%)
Jul 19, 2002	2.843	2.843	2.779	2.806	101,448	-0.01(-0.40%)
Jul 17, 2002	2.809	2.817	2.779	2.817	234,932	+0.06(+2.31%)
Jul 12, 2002	2.817	2.817	2.734	2.753	211,706	-0.03(-0.94%)
Jul 11, 2002	2.817	2.821	2.779	2.779	141,493	+0.00(+0.00%)
Jul 10, 2002	2.798	2.824	2.779	2.779	124,407	-0.04(-1.59%)
Jul 09, 2002	2.817	2.824	2.817	2.824	163,651	+0.01(+0.27%)
Jul 08, 2002	2.821	2.821	2.817	2.817	88,900	+0.00(+0.00%)
Jul 05, 2002	2.813	2.817	2.798	2.817	76,086	+0.01(+0.27%)
Jul 04, 2002	2.779	2.809	2.768	2.809	1,922,176	+0.00(+0.00%)
Jul 03, 2002	2.779	2.809	2.768	2.809	139,891	+0.02(+0.67%)
Jul 02, 2002	2.828	2.828	2.761	2.791	270,706	-0.04(-1.45%)
Jul 01, 2002	2.914	2.914	2.817	2.832	223,720	-0.07(-2.58%)
Jun 28, 2002	2.787	2.907	2.779	2.907	196,756	+0.10(+3.47%)
Jun 27, 2002	2.779	2.839	2.779	2.809	176,199	-0.04(-1.32%)
Jun 26, 2002	2.907	2.907	2.772	2.847	343,856	-0.05(-1.81%)
Jun 25, 2002	2.903	2.952	2.884	2.899	192,484	-0.03(-1.02%)
Jun 21, 2002	2.978	2.978	2.955	2.929	175,932	-0.02(-0.64%)
Jun 20, 2002	2.955	2.978	2.937	2.948	133,217	+0.00(+0.00%)
Jun 19, 2002	2.985	2.985	2.929	2.948	190,081	-0.02(-0.63%)
Jun 18, 2002	2.989	2.993	2.967	2.967	119,869	-0.02(-0.75%)
Jun 17, 2002	2.997	3.004	2.978	2.989	1,414,935	+0.01(+0.25%)
Jun 14, 2002	2.978	3.004	2.974	2.982	153,240	+0.00(+0.13%)
Jun 12, 2002	2.970	2.997	2.970	2.978	220,249	-0.03(-0.87%)
Jun 11, 2002	3.008	3.008	2.967	3.004	228,525	+0.02(+0.75%)
Jun 10, 2002	2.997	2.997	2.970	2.982	102,249	-0.03(-0.87%)
Jun 07, 2002	3.004	3.012	2.967	3.008	153,507	+0.01(+0.38%)
Jun 06, 2002	2.978	3.008	2.978	2.997	116,932	+0.01(+0.25%)
Jun 05, 2002	2.974	2.997	2.970	2.989	118,267	-0.01(-0.37%)
May 31, 2002	3.012	3.015	2.967	3.000	356,937	-0.01(-0.50%)
May 28, 2002	3.027	3.030	2.989	3.015	158,312	-0.01(-0.37%)
May 27, 2002	2.985	3.027	2.622	3.027	207,434	+0.00(+0.00%)
May 24, 2002	2.985	3.027	2.622	3.027	207,434	+0.03(+1.00%)
May 23, 2002	3.000	3.030	2.989	2.997	171,394	-0.01(-0.25%)
May 22, 2002	3.004	3.008	2.974	3.004	189,014	+0.00(+0.00%)
May 21, 2002	2.997	3.015	2.989	3.004	112,660	+0.00(+0.12%)
May 20, 2002	2.989	3.004	2.970	3.000	96,642	+0.03(+1.14%)
May 17, 2002	3.004	3.015	2.967	2.967	245,611	-0.02(-0.63%)
May 16, 2002	3.000	3.015	2.982	2.985	88,633	-0.03(-0.99%)
May 15, 2002	3.023	3.023	2.985	3.015	106,787	-0.02(-0.62%)
May 14, 2002	3.030	3.049	3.023	3.034	65,407	+0.02(+0.62%)
May 13, 2002	2.993	3.023	2.978	3.015	221,317	+0.02(+0.75%)
May 10, 2002	2.997	3.000	2.974	2.993	68,344	-0.00(-0.12%)
May 09, 2002	3.008	3.008	2.974	2.997	129,746	+0.00(+0.00%)
May 08, 2002	3.004	3.012	2.974	2.997	197,824	-0.01(-0.50%)
May 07, 2002	3.004	3.034	2.989	3.012	185,009	-0.02(-0.62%)
May 06, 2002	3.008	3.034	3.000	3.030	126,543	+0.00(+0.00%)
May 03, 2002	3.019	3.030	3.004	3.030	54,194	+0.00(+0.00%)
May 02, 2002	3.015	3.045	2.997	3.030	212,240	-0.01(-0.25%)
May 01, 2002	2.997	3.038	2.978	3.038	184,208	+0.03(+0.87%)
Apr 30, 2002	3.000	3.030	2.993	3.012	116,932	+0.00(+0.00%)
Apr 29, 2002	3.015	3.030	2.997	3.012	84,362	-0.00(-0.12%)
Apr 26, 2002	3.004	3.015	2.989	3.015	42,982	+0.01(+0.25%)
Apr 25, 2002	3.019	3.019	2.989	3.008	116,665	-0.01(-0.37%)
Apr 24, 2002	3.012	3.027	2.989	3.019	142,294	-0.01(-0.37%)
Apr 23, 2002	2.993	3.030	2.982	3.030	247,213	+0.04(+1.25%)
Apr 22, 2002	2.985	3.004	2.970	2.993	120,403	+0.01(+0.25%)
Apr 19, 2002	2.989	3.004	2.982	2.985	110,258	+0.00(+0.13%)
Apr 18, 2002	2.978	3.004	2.974	2.982	94,240	-0.02(-0.62%)
Apr 17, 2002	3.008	3.012	2.974	3.000	141,226	-0.01(-0.37%)
Apr 16, 2002	2.970	3.019	2.963	3.012	184,475	+0.04(+1.39%)
Apr 15, 2002	2.997	3.008	2.963	2.970	123,873	-0.02(-0.63%)
Apr 12, 2002	2.997	3.012	2.963	2.989	108,389	+0.01(+0.25%)
Apr 11, 2002	2.997	3.015	2.978	2.982	116,398	-0.03(-1.12%)
Apr 10, 2002	3.015	3.027	2.989	3.015	125,208	+0.00(+0.00%)
Apr 09, 2002	3.015	3.030	3.000	3.015	141,760	-0.01(-0.25%)
Apr 08, 2002	3.053	3.053	3.019	3.023	117,199	-0.03(-0.98%)
Apr 05, 2002	3.042	3.060	3.038	3.053	90,235	+0.00(+0.12%)
Apr 04, 2002	3.049	3.057	3.042	3.049	89,701	+0.00(+0.00%)
Apr 03, 2002	3.053	3.072	3.042	3.049	116,131	-0.00(-0.12%)
Apr 02, 2002	3.057	3.087	3.053	3.053	135,086	-0.02(-0.73%)
Apr 01, 2002	3.060	3.083	3.038	3.075	186,077	+0.02(+0.74%)
Mar 29, 2002	3.053	3.083	3.053	3.053	156,977	+0.00(+0.00%)
Mar 28, 2002	3.053	3.083	3.053	3.053	156,977	-0.03(-0.85%)
Mar 27, 2002	3.083	3.090	3.049	3.079	164,185	+0.00(+0.12%)
Mar 26, 2002	3.034	3.109	3.034	3.075	173,529	+0.06(+1.86%)
Mar 25, 2002	3.053	3.068	3.019	3.019	112,927	-0.03(-1.10%)
Mar 22, 2002	3.038	3.053	3.012	3.053	133,217	+0.02(+0.62%)
Mar 21, 2002	3.012	3.034	3.008	3.034	111,326	+0.00(+0.00%)
Mar 20, 2002	3.038	3.053	3.008	3.034	203,964	+0.00(+0.12%)
Mar 19, 2002	3.000	3.034	2.982	3.030	190,081	+0.03(+1.00%)
Mar 18, 2002	3.015	3.068	2.959	3.000	327,303	-0.03(-0.99%)
Mar 15, 2002	3.034	3.034	2.997	3.030	158,579	+0.02(+0.75%)
Mar 14, 2002	2.997	3.015	2.982	3.008	106,787	+0.01(+0.38%)
Mar 13, 2002	2.993	3.015	2.978	2.997	201,027	+0.00(+0.12%)
Mar 12, 2002	2.997	3.008	2.978	2.993	95,574	-0.01(-0.37%)
Mar 11, 2002	2.997	3.008	2.963	3.004	134,018	+0.03(+1.01%)
Mar 08, 2002	2.948	2.997	2.948	2.974	198,624	+0.00(+0.13%)
Mar 07, 2002	2.955	2.993	2.937	2.970	99,045	+0.02(+0.63%)
Mar 06, 2002	2.955	2.989	2.948	2.952	138,289	-0.00(-0.13%)
Mar 05, 2002	2.963	2.982	2.948	2.955	99,579	+0.01(+0.25%)
Mar 04, 2002	2.937	2.974	2.937	2.948	79,022	-0.01(-0.25%)
Mar 01, 2002	2.937	2.955	2.937	2.955	56,063	+0.00(+0.00%)
Feb 28, 2002	2.959	2.959	2.933	2.955	147,633	-0.01(-0.25%)
Feb 27, 2002	2.952	2.970	2.922	2.963	148,968	+0.01(+0.38%)
Feb 26, 2002	2.952	2.955	2.925	2.952	93,172	+0.03(+0.90%)
Feb 25, 2002	2.974	2.974	2.925	2.925	184,475	-0.04(-1.51%)
Feb 22, 2002	2.978	2.985	2.922	2.970	268,837	-0.01(-0.25%)
Feb 21, 2002	2.974	2.978	2.955	2.978	107,855	+0.03(+0.89%)
Feb 20, 2002	2.978	2.978	2.937	2.952	179,670	-0.01(-0.25%)
Feb 19, 2002	3.015	3.015	2.940	2.959	126,810	-0.05(-1.62%)
Feb 18, 2002	2.997	3.008	2.955	3.008	107,855	+0.00(+0.00%)
Feb 15, 2002	2.997	3.008	2.955	3.008	107,855	+0.03(+1.01%)
Feb 14, 2002	2.993	3.015	2.959	2.978	120,669	-0.01(-0.38%)
Feb 13, 2002	2.993	2.993	2.959	2.989	154,842	+0.00(+0.00%)
Feb 12, 2002	2.963	2.993	2.963	2.989	104,918	+0.02(+0.76%)
Feb 11, 2002	2.997	2.997	2.944	2.967	203,964	-0.03(-1.12%)
Feb 08, 2002	3.015	3.015	2.959	3.000	99,846	-0.02(-0.62%)
Feb 07, 2002	3.034	3.057	2.978	3.019	138,289	-0.03(-0.98%)
Feb 06, 2002	3.068	3.068	3.042	3.049	106,520	-0.01(-0.37%)
Feb 05, 2002	3.053	3.064	3.045	3.060	147,900	+0.01(+0.25%)
Feb 04, 2002	3.060	3.072	3.038	3.053	101,715	+0.00(+0.00%)
Feb 01, 2002	3.045	3.064	3.045	3.053	166,054	+0.00(+0.00%)
Jan 31, 2002	3.008	3.053	3.004	3.053	134,285	+0.02(+0.62%)
Jan 30, 2002	3.000	3.049	3.000	3.034	137,756	+0.03(+1.12%)
Jan 29, 2002	2.997	3.027	2.997	3.000	150,036	-0.03(-0.87%)
Jan 28, 2002	3.015	3.027	2.997	3.027	111,860	-0.02(-0.62%)
Jan 25, 2002	3.012	3.045	3.012	3.045	108,656	+0.01(+0.37%)
Jan 24, 2002	2.978	3.034	2.978	3.034	172,461	+0.02(+0.75%)
Jan 23, 2002	3.008	3.034	2.978	3.012	262,964	+0.01(+0.25%)
Jan 22, 2002	2.978	3.004	2.974	3.004	102,783	+0.00(+0.12%)
Jan 21, 2002	3.015	3.030	2.982	3.000	150,837	+0.00(+0.00%)
Jan 18, 2002	3.015	3.030	2.982	3.000	6,273,771	-0.03(-0.87%)
Jan 17, 2002	3.049	3.049	2.997	3.027	127,611	-0.01(-0.25%)
Jan 16, 2002	3.030	3.042	2.989	3.034	203,163	+0.00(+0.00%)
Jan 15, 2002	3.004	3.038	2.997	3.034	113,995	+0.01(+0.37%)
Jan 14, 2002	2.985	3.023	2.959	3.023	123,072	+0.06(+2.15%)
Jan 11, 2002	2.952	3.012	2.952	2.959	178,068	+0.00(+0.00%)
Jan 10, 2002	2.993	3.008	2.959	2.959	115,597	+0.01(+0.51%)

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.