Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	1.408	1.499	1.310	1.310	16,997,180	-0.11(-7.43%)
Oct 30, 2002	1.247	1.471	1.184	1.415	14,778,188	+0.10(+7.45%)
Oct 29, 2002	1.429	1.450	1.296	1.317	7,940,059	-0.10(-6.93%)
Oct 28, 2002	1.429	1.471	1.401	1.415	11,019,152	+0.04(+2.54%)
Oct 25, 2002	1.436	1.436	1.352	1.380	12,581,753	-0.02(-1.50%)
Oct 24, 2002	1.261	1.471	1.240	1.401	26,899,984	+0.20(+16.96%)
Oct 23, 2002	1.135	1.226	1.107	1.198	33,958,100	+0.07(+6.21%)
Oct 22, 2002	1.156	1.191	1.100	1.128	8,671,966	-0.03(-2.42%)
Oct 21, 2002	1.114	1.163	1.086	1.156	8,862,402	+0.07(+6.45%)
Oct 18, 2002	1.128	1.128	1.051	1.086	11,328,645	-0.04(-3.73%)
Oct 17, 2002	1.149	1.177	1.121	1.128	8,253,264	+0.06(+5.92%)
Oct 16, 2002	1.086	1.114	1.051	1.065	6,084,095	-0.09(-7.88%)
Oct 15, 2002	1.086	1.156	1.037	1.156	14,891,679	+0.14(+13.79%)
Oct 14, 2002	1.037	1.037	0.9597	1.016	6,484,524	-0.02(-2.03%)
Oct 11, 2002	1.009	1.072	0.9737	1.037	11,491,387	+0.10(+10.45%)
Oct 10, 2002	0.9317	0.9947	0.8686	0.9387	10,722,648	+0.08(+8.94%)
Oct 09, 2002	0.7916	0.9597	0.7916	0.8616	18,117,382	+0.09(+11.82%)
Oct 08, 2002	0.9667	0.9737	0.7705	0.7705	20,165,066	-0.16(-17.29%)
Oct 07, 2002	1.016	1.016	0.8896	0.9317	7,444,983	+0.00(+0.00%)
Oct 04, 2002	0.9807	1.016	0.9106	0.9317	8,572,608	-0.02(-2.21%)
Oct 03, 2002	1.037	1.093	0.9527	0.9527	13,847,280	-0.15(-13.92%)
Oct 02, 2002	1.149	1.170	0.9807	1.107	7,929,780	-0.01(-1.25%)
Oct 01, 2002	1.114	1.170	1.030	1.121	18,703,536	+0.00(+0.00%)
Sep 30, 2002	1.023	1.191	0.9527	1.121	14,244,283	+0.10(+9.59%)
Sep 27, 2002	1.142	1.156	1.002	1.023	21,934,662	-0.13(-11.51%)
Sep 26, 2002	1.205	1.226	1.156	1.156	5,526,349	-0.03(-2.37%)
Sep 25, 2002	1.198	1.247	1.163	1.184	10,771,899	+0.01(+0.59%)
Sep 24, 2002	1.205	1.275	1.177	1.177	9,425,287	-0.05(-4.00%)
Sep 23, 2002	1.233	1.254	1.205	1.226	10,746,203	-0.06(-4.89%)
Sep 20, 2002	1.261	1.317	1.191	1.289	10,089,956	+0.10(+8.24%)
Sep 19, 2002	1.226	1.233	1.156	1.191	10,967,902	-0.05(-3.95%)
Sep 18, 2002	1.296	1.317	1.226	1.240	13,006,022	-0.06(-4.84%)
Sep 17, 2002	1.422	1.422	1.261	1.303	9,240,276	-0.07(-5.10%)
Sep 16, 2002	1.408	1.422	1.303	1.373	10,553,769	-0.04(-2.49%)
Sep 13, 2002	1.436	1.436	1.373	1.408	9,276,964	-0.05(-3.37%)
Sep 12, 2002	1.506	1.513	1.415	1.457	11,665,977	-0.05(-3.26%)
Sep 11, 2002	1.506	1.576	1.499	1.506	11,255,840	+0.01(+0.47%)
Sep 10, 2002	1.499	1.520	1.471	1.499	7,591,735	+0.03(+1.90%)
Sep 09, 2002	1.485	1.513	1.415	1.471	8,159,759	-0.01(-0.47%)
Sep 06, 2002	1.471	1.527	1.457	1.478	14,293,962	+0.04(+2.93%)
Sep 05, 2002	1.422	1.450	1.373	1.436	15,436,291	-0.02(-1.44%)
Sep 04, 2002	1.415	1.471	1.359	1.457	9,992,169	+0.10(+7.22%)
Sep 03, 2002	1.331	1.436	1.261	1.359	13,892,962	-0.04(-3.00%)
Aug 30, 2002	1.443	1.457	1.387	1.401	10,577,466	-0.05(-3.38%)
Aug 29, 2002	1.331	1.450	1.296	1.450	15,947,784	+0.08(+6.15%)
Aug 28, 2002	1.534	1.548	1.352	1.366	31,807,060	-0.24(-14.85%)
Aug 27, 2002	1.646	1.632	1.513	1.604	23,390,340	+0.05(+3.15%)
Aug 26, 2002	1.387	1.576	1.387	1.555	28,092,276	+0.18(+13.27%)
Aug 23, 2002	1.401	1.436	1.373	1.373	21,739,516	-0.03(-2.00%)
Aug 22, 2002	1.247	1.471	1.226	1.401	42,521,856	+0.15(+12.36%)
Aug 21, 2002	1.268	1.282	1.184	1.247	28,779,644	-0.01(-0.56%)
Aug 20, 2002	1.142	1.268	1.128	1.254	59,483,060	+0.14(+12.58%)
Aug 16, 2002	1.114	1.135	1.100	1.114	19,326,806	+0.01(+1.27%)
Aug 15, 2002	1.114	1.114	1.093	1.100	15,873,551	+0.01(+1.29%)
Aug 14, 2002	1.107	1.107	1.065	1.086	19,219,596	-0.01(-1.27%)
Aug 13, 2002	1.114	1.121	1.093	1.100	28,096,844	-0.01(-1.26%)
Aug 12, 2002	1.093	1.114	1.072	1.114	2,255,536	-0.01(-0.63%)
Aug 07, 2002	1.184	1.156	1.072	1.121	20,931,378	+0.00(+0.00%)
Aug 06, 2002	1.170	1.177	1.079	1.121	38,704,148	-0.01(-1.23%)
Aug 05, 2002	1.205	1.226	1.093	1.135	46,519,296	-0.06(-5.26%)
Aug 02, 2002	1.086	1.205	1.086	1.198	92,302,112	+0.11(+9.61%)
Aug 01, 2002	1.121	1.142	1.051	1.093	138,773,152	-0.03(-2.50%)
Jul 31, 2002	1.751	1.688	1.121	1.121	342,913,344	-0.92(-45.21%)
Jul 26, 2002	2.137	2.179	1.891	2.045	13,431,576	-0.09(-4.26%)
Jul 25, 2002	2.277	2.368	2.102	2.137	11,286,247	-0.18(-7.86%)
Jul 24, 2002	2.186	2.508	2.080	2.319	14,236,289	+0.10(+4.42%)
Jul 23, 2002	2.452	2.452	2.179	2.221	16,926,372	-0.08(-3.35%)
Jul 22, 2002	2.452	2.592	2.298	2.298	12,829,576	-0.22(-8.89%)
Jul 19, 2002	2.767	2.767	2.389	2.522	11,345,633	-0.36(-12.62%)
Jul 17, 2002	2.907	2.970	2.809	2.886	13,443,710	+0.28(+10.75%)
Jul 12, 2002	2.697	2.718	2.564	2.606	9,397,307	-0.06(-2.11%)
Jul 11, 2002	2.522	2.781	2.494	2.662	11,573,614	+0.08(+3.26%)
Jul 10, 2002	2.648	2.711	2.501	2.578	6,581,883	-0.05(-1.87%)
Jul 09, 2002	2.662	2.711	2.613	2.627	7,337,773	-0.04(-1.32%)
Jul 08, 2002	2.592	2.795	2.592	2.662	5,803,009	+0.14(+5.56%)
Jul 05, 2002	2.522	2.578	2.459	2.522	3,410,999	+0.04(+1.41%)
Jul 04, 2002	2.333	2.494	2.256	2.487	13,140,498	+0.00(+0.00%)
Jul 03, 2002	2.333	2.494	2.256	2.487	13,140,355	+0.00(+0.00%)
Jul 02, 2002	2.347	2.508	2.242	2.487	10,064,546	+0.07(+2.90%)
Jul 01, 2002	2.487	2.571	2.389	2.417	7,857,403	-0.07(-2.82%)
Jun 28, 2002	2.277	2.711	2.242	2.487	12,483,680	+0.28(+12.70%)
Jun 27, 2002	2.557	2.557	2.165	2.207	11,961,195	-0.06(-2.48%)
Jun 26, 2002	2.459	2.487	1.961	2.263	24,909,116	-0.39(-14.78%)
Jun 25, 2002	2.662	2.697	2.592	2.655	25,057,438	-0.06(-2.32%)
Jun 21, 2002	2.662	2.760	2.627	2.718	14,913,092	-0.01(-0.51%)
Jun 20, 2002	2.781	2.837	2.718	2.732	11,633,857	-0.05(-1.76%)
Jun 19, 2002	2.991	2.991	2.767	2.781	7,181,599	-0.14(-4.80%)
Jun 18, 2002	2.963	2.977	2.851	2.921	6,431,276	+0.00(+0.00%)
Jun 17, 2002	2.802	2.963	2.774	2.921	8,975,464	+0.20(+7.20%)
Jun 14, 2002	2.732	2.760	2.662	2.725	8,958,762	+0.01(+0.52%)
Jun 12, 2002	2.732	2.802	2.641	2.711	10,336,638	-0.02(-0.77%)
Jun 11, 2002	2.802	2.935	2.725	2.732	9,936,494	-0.05(-1.76%)
Jun 10, 2002	3.138	3.138	2.774	2.781	13,514,232	-0.36(-11.38%)
Jun 07, 2002	3.068	3.236	3.012	3.138	9,379,462	+0.01(+0.45%)
Jun 06, 2002	3.250	3.278	3.075	3.124	7,892,664	-0.13(-3.88%)
Jun 05, 2002	3.313	3.348	3.201	3.250	8,074,392	-0.11(-3.33%)
May 31, 2002	3.439	3.495	3.334	3.362	13,056,700	-0.42(-11.11%)
May 28, 2002	3.853	3.902	3.755	3.783	5,664,108	-0.13(-3.23%)
May 27, 2002	4.028	4.028	3.790	3.909	8,065,826	+0.00(+0.00%)
May 24, 2002	4.028	4.028	3.790	3.909	8,065,826	-0.05(-1.24%)
May 23, 2002	4.112	4.119	3.748	3.958	15,579,475	-0.15(-3.75%)
May 22, 2002	4.042	4.126	4.014	4.112	7,377,459	-0.01(-0.34%)
May 21, 2002	4.217	4.336	4.084	4.126	7,754,762	-0.08(-1.83%)
May 20, 2002	4.301	4.329	4.063	4.203	5,777,599	-0.16(-3.69%)
May 17, 2002	4.371	4.462	4.280	4.364	5,584,594	+0.00(+0.00%)
May 16, 2002	4.357	4.406	4.322	4.364	5,616,000	+0.00(+0.00%)
May 15, 2002	4.448	4.448	4.329	4.364	7,729,066	-0.15(-3.41%)
May 14, 2002	4.378	4.518	4.203	4.518	11,043,134	+0.25(+5.74%)
May 13, 2002	4.308	4.413	4.133	4.273	20,283,268	-0.20(-4.39%)
May 10, 2002	4.686	4.686	4.462	4.469	12,388,462	-0.16(-3.48%)
May 09, 2002	4.735	4.735	4.588	4.630	7,432,277	-0.12(-2.51%)
May 08, 2002	4.560	4.812	4.560	4.749	18,622,878	+0.36(+8.31%)
May 07, 2002	4.588	4.595	4.378	4.385	11,210,729	-0.20(-4.28%)
May 06, 2002	4.763	4.763	4.203	4.581	7,334,490	-0.11(-2.39%)
May 03, 2002	4.707	4.728	4.588	4.693	8,199,445	+0.00(+0.00%)
May 02, 2002	4.784	4.861	4.553	4.693	12,839,141	-0.03(-0.59%)
May 01, 2002	4.861	4.882	4.616	4.721	13,820,156	+0.04(+0.75%)
Apr 30, 2002	4.833	4.882	4.672	4.686	14,676,832	+0.01(+0.30%)
Apr 29, 2002	4.861	4.967	4.609	4.672	19,025,020	+0.20(+4.38%)
Apr 26, 2002	4.798	4.798	4.462	4.476	10,744,062	-0.31(-6.44%)
Apr 25, 2002	4.595	4.819	4.581	4.784	9,481,818	+0.16(+3.48%)
Apr 24, 2002	4.763	4.889	4.560	4.623	7,808,153	-0.14(-2.94%)
Apr 23, 2002	4.903	4.974	4.735	4.763	7,036,988	-0.14(-2.86%)
Apr 22, 2002	4.974	5.037	4.840	4.903	7,428,851	-0.29(-5.66%)
Apr 19, 2002	5.170	5.282	5.114	5.198	4,945,049	-0.01(-0.27%)
Apr 18, 2002	5.338	5.338	5.121	5.212	5,228,276	-0.14(-2.62%)
Apr 17, 2002	5.289	5.387	5.170	5.352	9,127,642	+0.14(+2.69%)
Apr 16, 2002	4.960	5.247	4.889	5.212	11,129,501	+0.43(+8.93%)
Apr 15, 2002	5.016	5.044	4.763	4.784	12,315,228	-0.01(-0.29%)
Apr 12, 2002	4.714	4.868	4.700	4.798	5,797,014	+0.17(+3.63%)
Apr 11, 2002	4.763	4.826	4.588	4.630	10,765,190	-0.20(-4.06%)
Apr 10, 2002	4.882	5.037	4.707	4.826	6,644,981	-0.05(-1.01%)
Apr 09, 2002	5.044	5.583	4.875	4.875	11,010,872	-0.04(-0.85%)
Apr 08, 2002	4.693	4.967	4.623	4.918	9,147,342	+0.16(+3.39%)
Apr 05, 2002	4.925	4.974	4.693	4.756	1,470,381	-0.15(-3.00%)
Apr 04, 2002	4.925	5.044	4.854	4.903	8,514,935	-0.04(-0.85%)
Apr 03, 2002	5.212	5.219	4.910	4.946	9,550,198	-0.22(-4.21%)
Apr 02, 2002	5.254	5.548	5.128	5.163	6,652,833	-0.29(-5.27%)
Apr 01, 2002	5.247	5.569	5.247	5.450	10,690,957	+0.11(+2.10%)
Mar 29, 2002	5.100	5.373	5.051	5.338	8,518,647	+0.00(+0.00%)
Mar 28, 2002	5.100	5.373	5.051	5.338	8,513,650	+0.24(+4.67%)
Mar 27, 2002	5.044	5.156	4.988	5.100	4,035,554	+0.02(+0.41%)
Mar 26, 2002	4.995	5.177	4.974	5.079	956,461	+0.13(+2.69%)
Mar 25, 2002	5.156	5.303	4.925	4.946	12,003,450	-0.21(-4.08%)
Mar 22, 2002	5.184	5.338	5.086	5.156	7,862,971	-0.06(-1.21%)
Mar 21, 2002	5.268	5.303	5.002	5.219	14,984,470	-0.06(-1.19%)
Mar 20, 2002	5.324	5.499	5.254	5.282	10,022,861	-0.15(-2.71%)
Mar 19, 2002	5.625	5.730	5.394	5.429	9,817,008	-0.20(-3.49%)
Mar 18, 2002	5.590	5.674	5.499	5.625	6,863,254	+0.15(+2.69%)
Mar 15, 2002	5.464	5.632	5.443	5.478	9,406,729	-0.06(-1.14%)
Mar 14, 2002	5.625	5.814	5.527	5.541	8,427,712	-0.06(-1.13%)
Mar 13, 2002	5.674	5.940	5.604	5.604	13,686,823	-0.07(-1.23%)
Mar 12, 2002	5.744	5.933	5.604	5.674	24,267,572	-0.56(-8.99%)
Mar 11, 2002	5.562	6.234	5.464	6.234	32,381,792	+0.74(+13.38%)
Mar 08, 2002	5.590	5.653	5.457	5.499	11,764,335	+0.03(+0.51%)
Mar 07, 2002	5.744	5.744	5.401	5.471	14,558,630	-0.14(-2.50%)
Mar 06, 2002	5.037	5.674	4.981	5.611	22,688,840	+0.57(+11.25%)
Mar 05, 2002	5.184	5.310	5.023	5.044	15,562,772	-0.14(-2.70%)
Mar 04, 2002	4.756	5.240	4.693	5.184	18,171,344	+0.49(+10.45%)
Mar 01, 2002	4.714	4.882	4.553	4.693	11,842,137	-0.02(-0.45%)
Feb 28, 2002	4.903	5.044	4.658	4.714	7,160,043	-0.13(-2.60%)
Feb 27, 2002	4.932	5.093	4.840	4.840	9,782,889	+0.03(+0.58%)
Feb 26, 2002	4.918	5.254	4.763	4.812	7,519,787	-0.05(-1.01%)
Feb 25, 2002	4.714	4.896	4.588	4.861	7,950,765	+0.23(+4.99%)
Feb 22, 2002	4.588	4.819	4.413	4.630	12,704,665	+0.06(+1.38%)
Feb 21, 2002	4.763	4.798	4.560	4.567	11,302,093	-0.18(-3.83%)
Feb 20, 2002	4.833	4.925	4.623	4.749	10,548,630	-0.03(-0.59%)
Feb 19, 2002	4.903	4.974	4.728	4.777	10,600,735	-0.13(-2.71%)
Feb 18, 2002	5.030	5.107	4.910	4.910	9,312,653	+0.00(+0.00%)
Feb 15, 2002	5.030	5.107	4.910	4.910	9,309,084	-0.06(-1.27%)
Feb 14, 2002	5.184	5.240	4.903	4.974	12,552,345	-0.14(-2.74%)
Feb 13, 2002	5.604	5.709	5.044	5.114	20,363,782	-0.52(-9.20%)
Feb 12, 2002	5.618	5.779	5.464	5.632	18,110,530	-0.15(-2.55%)
Feb 11, 2002	5.499	5.828	5.275	5.779	22,708,968	+0.51(+9.71%)
Feb 08, 2002	4.763	5.331	4.749	5.268	28,319,544	+0.76(+16.77%)
Feb 07, 2002	4.679	4.826	4.511	4.511	10,688,958	-0.18(-3.88%)
Feb 06, 2002	4.728	4.742	4.301	4.693	23,324,672	+0.32(+7.20%)
Feb 05, 2002	4.903	4.967	4.378	4.378	28,140,956	-0.60(-11.97%)
Feb 04, 2002	5.289	5.324	4.903	4.974	11,757,768	-0.35(-6.58%)
Feb 01, 2002	5.394	5.548	5.296	5.324	21,739,230	-0.26(-4.64%)
Jan 31, 2002	5.709	5.730	5.478	5.583	8,451,837	-0.08(-1.36%)
Jan 30, 2002	5.562	5.660	5.296	5.660	18,956,212	+0.26(+4.80%)
Jan 29, 2002	5.716	5.779	5.359	5.401	15,609,739	-0.31(-5.40%)
Jan 28, 2002	5.779	5.835	5.639	5.709	8,995,736	+0.04(+0.62%)
Jan 25, 2002	5.919	5.926	5.674	5.674	12,007,876	-0.26(-4.37%)
Jan 24, 2002	6.024	6.164	5.919	5.933	13,711,948	+0.11(+1.80%)
Jan 23, 2002	5.884	6.059	5.744	5.828	11,520,651	-0.10(-1.65%)
Jan 22, 2002	6.129	6.606	5.821	5.926	10,008,871	-0.12(-1.97%)
Jan 21, 2002	6.129	6.164	5.884	6.045	14,634,291	+0.00(+0.00%)
Jan 18, 2002	6.129	6.164	5.884	6.045	14,633,149	-0.25(-3.90%)
Jan 17, 2002	6.473	6.501	6.164	6.290	12,826,721	-0.01(-0.22%)
Jan 16, 2002	6.676	6.718	6.276	6.304	13,983,897	-0.57(-8.35%)
Jan 15, 2002	6.725	7.110	6.585	6.879	12,100,096	+0.01(+0.10%)
Jan 14, 2002	7.005	7.075	6.655	6.872	9,262,260	-0.19(-2.68%)
Jan 11, 2002	7.229	7.383	7.040	7.061	8,275,391	-0.17(-2.33%)
Jan 10, 2002	7.292	7.453	7.152	7.229	10,130,927	+0.98(+15.70%)

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.