Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.085	1.085	1.054	1.054	509,251	-0.00(-0.38%)
Nov 27, 2002	1.054	1.069	1.047	1.058	1,564,824	+0.01(+0.92%)
Nov 26, 2002	1.052	1.067	1.023	1.048	1,970,814	-0.00(-0.32%)
Nov 25, 2002	1.059	1.074	1.048	1.051	1,878,142	+0.00(+0.32%)
Nov 22, 2002	1.101	1.101	1.037	1.048	4,210,816	-0.05(-4.84%)
Nov 21, 2002	1.099	1.116	1.062	1.101	3,216,142	+0.01(+0.99%)
Nov 20, 2002	1.082	1.108	1.051	1.091	2,376,803	+0.01(+0.79%)
Nov 19, 2002	1.079	1.082	0.9971	1.082	10,370,383	-0.06(-5.63%)
Nov 18, 2002	1.184	1.187	1.122	1.147	4,547,082	+0.00(+0.35%)
Nov 15, 2002	1.082	1.156	1.082	1.143	2,766,023	+0.07(+6.16%)
Nov 14, 2002	1.082	1.106	1.062	1.076	1,936,393	+0.00(+0.00%)
Nov 13, 2002	1.042	1.085	1.021	1.076	4,155,213	+0.03(+3.26%)
Nov 12, 2002	0.9886	1.078	0.9880	1.042	2,793,384	+0.06(+5.75%)
Nov 11, 2002	0.9687	0.9903	0.9574	0.9857	1,193,256	+0.02(+2.17%)
Nov 08, 2002	1.046	1.046	0.9648	0.9648	2,501,248	-0.08(-7.80%)
Nov 07, 2002	1.045	1.063	1.034	1.046	920,536	-0.01(-0.70%)
Nov 06, 2002	1.063	1.075	1.048	1.054	1,004,382	-0.01(-0.80%)
Nov 05, 2002	1.025	1.062	1.015	1.062	2,454,471	+0.04(+3.71%)
Nov 04, 2002	1.013	1.040	1.013	1.024	1,474,800	+0.03(+2.55%)
Nov 01, 2002	1.014	1.014	0.9733	0.9988	3,025,504	-0.02(-1.51%)
Oct 31, 2002	1.028	1.028	1.008	1.014	1,804,005	-0.01(-0.56%)
Oct 30, 2002	1.037	1.051	1.017	1.020	5,430,550	+0.00(+0.00%)
Oct 29, 2002	1.051	1.051	1.010	1.020	5,322,874	-0.03(-2.97%)
Oct 28, 2002	1.161	1.161	1.049	1.051	5,037,799	-0.10(-8.84%)
Oct 25, 2002	1.150	1.190	1.150	1.153	2,620,397	-0.00(-0.25%)
Oct 24, 2002	1.139	1.160	1.139	1.156	1,435,084	+0.03(+2.31%)
Oct 23, 2002	1.084	1.135	1.084	1.130	1,307,109	+0.04(+4.02%)
Oct 22, 2002	1.031	1.122	1.031	1.086	7,929,150	-0.10(-8.06%)
Oct 21, 2002	1.153	1.189	1.139	1.181	1,781,940	+0.03(+2.46%)
Oct 18, 2002	1.121	1.183	1.119	1.153	1,574,533	+0.03(+2.88%)
Oct 17, 2002	1.116	1.170	1.104	1.121	1,421,845	+0.02(+1.44%)
Oct 16, 2002	1.105	1.116	1.085	1.105	1,255,919	-0.01(-0.46%)
Oct 15, 2002	1.105	1.125	1.086	1.110	2,029,947	+0.05(+4.54%)
Oct 14, 2002	1.046	1.068	1.040	1.062	695,477	+0.01(+0.92%)
Oct 11, 2002	1.043	1.062	1.042	1.052	1,981,405	+0.01(+1.42%)
Oct 10, 2002	0.9914	1.061	0.9784	1.037	2,259,419	+0.05(+4.81%)
Oct 09, 2002	1.065	1.071	0.9897	0.9897	1,631,018	-0.08(-7.57%)
Oct 08, 2002	1.065	1.092	1.063	1.071	1,384,777	+0.02(+1.61%)
Oct 07, 2002	1.082	1.088	1.054	1.054	1,567,472	-0.04(-3.68%)
Oct 04, 2002	1.093	1.113	1.048	1.094	2,269,128	+0.01(+0.84%)
Oct 03, 2002	1.126	1.126	1.085	1.085	1,288,575	-0.04(-3.28%)
Oct 02, 2002	1.125	1.132	1.093	1.122	1,721,042	-0.01(-1.00%)
Oct 01, 2002	1.159	1.159	1.077	1.133	40,687,204	-0.03(-2.20%)
Sep 30, 2002	1.206	1.212	1.102	1.159	2,501,248	-0.05(-3.90%)
Sep 27, 2002	1.170	1.255	1.170	1.206	3,232,911	+0.04(+3.05%)
Sep 26, 2002	1.122	1.170	1.119	1.170	1,493,335	+0.06(+5.09%)
Sep 25, 2002	1.102	1.120	1.102	1.113	905,533	+0.01(+1.18%)
Sep 24, 2002	1.125	1.126	1.057	1.100	1,185,312	-0.03(-2.41%)
Sep 23, 2002	1.136	1.138	1.126	1.127	1,718,394	-0.01(-0.75%)
Sep 20, 2002	1.182	1.182	1.122	1.136	813,744	-0.01(-1.13%)
Sep 19, 2002	1.144	1.176	1.133	1.149	3,396,190	+0.01(+0.90%)
Sep 18, 2002	1.150	1.155	1.125	1.139	450,118	-0.02(-1.57%)
Sep 17, 2002	1.159	1.182	1.125	1.157	428,936	+0.01(+1.04%)
Sep 16, 2002	1.111	1.147	1.110	1.145	534,846	+0.03(+3.11%)
Sep 13, 2002	1.144	1.144	1.110	1.110	317,730	-0.05(-3.92%)
Sep 12, 2002	1.193	1.194	1.156	1.156	10,061,478	-0.02(-1.92%)
Sep 11, 2002	1.167	1.183	1.167	1.178	661,056	+0.02(+1.96%)
Sep 10, 2002	1.140	1.161	1.124	1.156	1,563,059	+0.02(+1.75%)
Sep 09, 2002	1.113	1.136	1.054	1.136	529,551	+0.02(+2.24%)
Sep 06, 2002	1.091	1.122	1.091	1.111	1,477,448	+0.02(+2.24%)
Sep 05, 2002	1.048	1.105	1.044	1.087	1,426,258	+0.03(+3.12%)
Sep 04, 2002	1.144	1.166	1.054	1.054	2,547,142	-0.08(-7.00%)
Sep 03, 2002	1.178	1.178	1.108	1.133	1,184,430	-0.05(-3.85%)
Aug 30, 2002	1.224	1.246	1.178	1.178	858,755	-0.04(-2.94%)
Aug 29, 2002	1.179	1.215	1.160	1.214	1,531,286	+0.03(+2.54%)
Aug 28, 2002	1.164	1.204	1.153	1.184	2,715,716	+0.02(+1.41%)
Aug 27, 2002	1.173	1.192	1.159	1.168	2,057,307	-0.00(-0.24%)
Aug 26, 2002	1.119	1.176	1.118	1.170	2,559,498	+0.05(+4.61%)
Aug 23, 2002	1.161	1.162	1.119	1.119	1,471,270	-0.04(-3.66%)
Aug 22, 2002	1.201	1.218	1.156	1.161	3,315,874	-0.05(-4.43%)
Aug 21, 2002	1.187	1.218	1.162	1.215	2,178,221	+0.03(+2.53%)
Aug 20, 2002	1.173	1.218	1.144	1.185	5,989,227	+0.11(+10.51%)
Aug 16, 2002	1.025	1.122	1.025	1.072	1,896,676	+0.05(+4.59%)
Aug 15, 2002	1.020	1.062	1.020	1.025	3,750,989	+0.05(+4.62%)
Aug 14, 2002	0.9263	1.008	0.9263	0.9801	3,557,703	+0.05(+5.81%)
Aug 13, 2002	0.9348	0.9750	0.9212	0.9263	1,933,745	+0.01(+0.62%)
Aug 12, 2002	0.8634	0.9206	0.8611	0.9206	1,022,034	+0.02(+2.27%)
Aug 07, 2002	0.8962	0.9064	0.8753	0.9002	1,721,924	+0.01(+0.63%)
Aug 06, 2002	0.8781	0.9002	0.8781	0.8945	1,863,138	+0.02(+2.87%)
Aug 05, 2002	0.8554	0.8883	0.8554	0.8696	774,910	+0.01(+1.66%)
Aug 02, 2002	0.9376	0.9376	0.8413	0.8554	1,120,001	-0.09(-9.53%)
Aug 01, 2002	0.9857	0.9857	0.9183	0.9455	1,115,588	-0.05(-4.63%)
Jul 31, 2002	1.006	1.006	0.9761	0.9914	857,873	-0.03(-2.51%)
Jul 30, 2002	1.037	1.042	0.9999	1.017	790,796	-0.02(-1.91%)
Jul 29, 2002	0.9948	1.040	0.9948	1.037	1,032,625	+0.04(+4.33%)
Jul 26, 2002	0.9625	1.003	0.9625	0.9937	737,841	+0.03(+3.30%)
Jul 25, 2002	0.9971	0.9971	0.9404	0.9619	608,101	-0.03(-3.47%)
Jul 24, 2002	0.8951	0.9982	0.8492	0.9965	1,969,048	+0.09(+9.94%)
Jul 23, 2002	0.9008	0.9291	0.8639	0.9064	133,976,520	+0.01(+1.27%)
Jul 22, 2002	0.8906	0.9331	0.8838	0.8951	1,102,349	+0.00(+0.13%)
Jul 19, 2002	0.9036	0.9070	0.8866	0.8940	1,493,335	-0.02(-1.93%)
Jul 17, 2002	0.9200	0.9433	0.8101	0.9115	7,058,921	-0.09(-9.04%)
Jul 12, 2002	1.044	1.044	0.9954	1.002	1,121,766	-0.04(-4.01%)
Jul 11, 2002	1.079	1.081	1.006	1.044	2,695,417	-0.04(-4.01%)
Jul 10, 2002	1.105	1.139	1.074	1.088	2,356,504	-0.02(-1.54%)
Jul 09, 2002	1.122	1.122	1.105	1.105	2,379,451	-0.02(-1.56%)
Jul 08, 2002	1.082	1.122	1.082	1.122	1,544,525	+0.05(+4.21%)
Jul 05, 2002	1.054	1.102	1.054	1.077	502,191	+0.03(+2.76%)
Jul 04, 2002	1.059	1.082	0.9772	1.048	2,456,236	+0.00(+0.00%)
Jul 03, 2002	1.059	1.082	0.9772	1.048	2,456,236	-0.01(-1.39%)
Jul 02, 2002	1.118	1.118	1.012	1.063	1,806,653	-0.06(-4.96%)
Jul 01, 2002	1.184	1.189	1.113	1.118	1,200,316	-0.07(-5.96%)
Jun 28, 2002	1.130	1.208	1.123	1.189	3,647,727	+0.06(+4.95%)
Jun 27, 2002	1.082	1.133	1.071	1.133	1,800,474	+0.06(+5.54%)
Jun 26, 2002	1.119	1.119	1.040	1.074	3,179,956	-0.06(-5.16%)
Jun 25, 2002	1.162	1.178	1.132	1.132	915,241	-0.06(-4.86%)
Jun 21, 2002	1.232	1.232	1.184	1.190	1,104,997	-0.05(-4.11%)
Jun 20, 2002	1.295	1.295	1.234	1.241	562,207	-0.06(-4.78%)
Jun 19, 2002	1.275	1.311	1.275	1.303	999,087	+0.03(+2.13%)
Jun 18, 2002	1.304	1.311	1.263	1.276	286,840	-0.03(-2.17%)
Jun 17, 2002	1.280	1.328	1.280	1.304	1,033,507	+0.03(+2.27%)
Jun 14, 2002	1.300	1.300	1.210	1.275	792,562	+0.01(+0.49%)
Jun 12, 2002	1.275	1.276	1.236	1.269	586,919	-0.02(-1.54%)
Jun 11, 2002	1.281	1.289	1.276	1.289	356,564	+0.01(+1.11%)
Jun 10, 2002	1.300	1.320	1.263	1.275	942,601	-0.03(-1.96%)
Jun 07, 2002	1.303	1.317	1.278	1.300	1,932,862	-0.02(-1.29%)
Jun 06, 2002	1.317	1.340	1.314	1.317	1,548,055	+0.00(+0.00%)
Jun 05, 2002	1.331	1.342	1.309	1.317	1,932,862	-0.05(-3.89%)
May 31, 2002	1.318	1.377	1.318	1.370	2,987,552	-0.00(-0.08%)
May 28, 2002	1.334	1.376	1.320	1.372	31,949,604	+0.04(+3.20%)
May 27, 2002	1.266	1.343	1.266	1.329	2,440,349	+0.00(+0.00%)
May 24, 2002	1.266	1.343	1.266	1.329	2,440,349	+0.06(+4.69%)
May 23, 2002	1.204	1.286	1.204	1.270	2,380,333	+0.07(+5.46%)
May 22, 2002	1.159	1.218	1.150	1.204	2,037,890	+0.04(+3.66%)
May 21, 2002	1.280	1.283	1.159	1.161	4,267,302	-0.05(-4.12%)
May 20, 2002	1.203	1.218	1.195	1.211	2,577,150	+0.01(+0.71%)
May 17, 2002	1.176	1.218	1.176	1.203	4,800,384	+0.04(+3.06%)
May 16, 2002	1.125	1.173	1.125	1.167	5,832,126	+0.04(+3.78%)
May 15, 2002	1.173	1.190	1.125	1.125	6,431,402	-0.05(-4.57%)
May 14, 2002	1.246	1.269	1.178	1.178	4,367,034	-0.04(-3.26%)
May 13, 2002	1.250	1.250	1.181	1.218	2,128,796	-0.03(-2.54%)
May 10, 2002	1.303	1.327	1.246	1.250	767,849	-0.04(-3.46%)
May 09, 2002	1.275	1.314	1.275	1.294	934,658	+0.03(+2.01%)
May 08, 2002	1.229	1.275	1.229	1.269	726,368	+0.05(+4.19%)
May 07, 2002	1.227	1.246	1.215	1.218	499,543	-0.01(-1.15%)
May 06, 2002	1.178	1.280	1.178	1.232	2,367,977	+0.05(+4.57%)
May 03, 2002	1.178	1.179	1.165	1.178	511,017	-0.00(-0.14%)
May 02, 2002	1.156	1.189	1.156	1.180	3,658,318	+0.02(+1.61%)
May 01, 2002	1.093	1.161	1.093	1.161	1,844,604	+0.08(+7.61%)
Apr 30, 2002	1.062	1.093	1.059	1.079	215,615,696	+0.01(+0.79%)
Apr 29, 2002	1.085	1.085	1.065	1.071	2,826,922	-0.02(-1.82%)
Apr 26, 2002	1.093	1.109	1.091	1.091	1,824,304	-0.01(-0.77%)
Apr 25, 2002	1.100	1.100	1.086	1.099	1,905,502	-0.00(-0.05%)
Apr 24, 2002	1.106	1.111	1.099	1.100	1,174,721	-0.01(-0.72%)
Apr 23, 2002	1.130	1.147	1.105	1.108	909,945	-0.03(-2.25%)
Apr 22, 2002	1.142	1.142	1.122	1.133	852,577	-0.02(-1.33%)
Apr 19, 2002	1.122	1.153	1.122	1.148	713,129	+0.03(+2.32%)
Apr 18, 2002	1.122	1.142	1.118	1.122	1,086,463	+0.00(+0.00%)
Apr 17, 2002	1.091	1.147	1.091	1.122	3,694,504	+0.05(+4.26%)
Apr 16, 2002	1.062	1.088	1.062	1.076	1,352,121	+0.02(+2.37%)
Apr 15, 2002	1.031	1.052	1.030	1.051	1,720,159	+0.02(+1.70%)
Apr 12, 2002	1.057	1.057	1.023	1.034	1,363,595	-0.01(-1.35%)
Apr 11, 2002	1.071	1.071	1.048	1.048	1,593,067	-0.02(-2.22%)
Apr 10, 2002	1.071	1.079	1.062	1.072	1,436,849	-0.00(-0.16%)
Apr 09, 2002	1.031	1.088	1.031	1.074	3,930,154	+0.04(+3.55%)
Apr 08, 2002	1.054	1.054	1.007	1.037	1,719,277	-0.01(-1.03%)
Apr 05, 2002	1.074	1.099	1.047	1.047	924,067	-0.03(-2.43%)
Apr 04, 2002	1.051	1.079	1.051	1.074	841,986	+0.02(+1.88%)
Apr 03, 2002	1.057	1.065	1.045	1.054	625,753	-0.00(-0.21%)
Apr 02, 2002	1.076	1.076	1.040	1.056	2,315,022	-0.02(-2.15%)
Apr 01, 2002	1.136	1.136	1.076	1.079	2,074,076	-0.07(-5.69%)
Mar 29, 2002	1.161	1.167	1.139	1.144	1,891,381	+0.00(+0.00%)
Mar 28, 2002	1.161	1.167	1.139	1.144	1,891,381	-0.02(-1.94%)
Mar 27, 2002	1.132	1.190	1.127	1.167	1,510,986	+0.04(+3.10%)
Mar 26, 2002	1.133	1.139	1.121	1.132	2,004,352	+0.01(+1.32%)
Mar 25, 2002	1.105	1.122	1.087	1.117	8,352,791	+0.02(+2.18%)
Mar 22, 2002	1.062	1.110	1.049	1.093	2,751,902	+0.03(+2.93%)
Mar 21, 2002	1.021	1.091	1.021	1.062	5,155,183	+0.04(+4.05%)
Mar 20, 2002	1.051	1.051	0.9631	1.021	10,189,453	-0.04(-3.64%)
Mar 19, 2002	1.102	1.105	1.054	1.059	3,562,998	-0.03(-3.11%)
Mar 18, 2002	1.156	1.156	1.079	1.093	2,435,054	-0.06(-5.16%)
Mar 15, 2002	1.190	1.195	1.127	1.153	1,884,320	-0.04(-3.10%)
Mar 14, 2002	1.191	1.201	1.181	1.190	1,871,964	-0.00(-0.09%)
Mar 13, 2002	1.201	1.218	1.170	1.191	5,585,885	-0.01(-0.85%)
Mar 12, 2002	1.190	1.241	1.190	1.201	6,419,929	+0.00(+0.14%)
Mar 11, 2002	1.178	1.212	1.176	1.199	3,491,509	+0.02(+1.29%)
Mar 08, 2002	1.150	1.190	1.150	1.184	1,766,054	+0.03(+2.35%)
Mar 07, 2002	1.096	1.167	1.096	1.157	2,979,609	+0.06(+5.53%)
Mar 06, 2002	1.090	1.101	1.088	1.096	1,452,736	+0.01(+0.52%)
Mar 05, 2002	1.110	1.113	1.085	1.091	3,800,414	-0.03(-2.28%)
Mar 04, 2002	1.102	1.122	1.100	1.116	3,509,161	+0.02(+1.70%)
Mar 01, 2002	1.079	1.108	1.075	1.097	2,111,145	+0.02(+1.41%)
Feb 28, 2002	1.088	1.102	1.082	1.082	3,035,212	-0.00(-0.26%)
Feb 27, 2002	1.096	1.097	1.076	1.085	4,513,543	-0.02(-1.80%)
Feb 26, 2002	1.099	1.116	1.081	1.105	3,046,686	+0.00(+0.00%)
Feb 25, 2002	1.093	1.113	1.081	1.105	3,810,122	+0.01(+0.78%)
Feb 22, 2002	1.125	1.125	1.088	1.096	3,889,555	-0.02(-1.78%)
Feb 21, 2002	1.115	1.125	1.105	1.116	7,697,030	-0.00(-0.25%)
Feb 20, 2002	1.088	1.119	1.079	1.119	7,427,841	+0.04(+3.40%)
Feb 19, 2002	1.122	1.122	1.062	1.082	8,175,392	-0.05(-4.02%)
Feb 18, 2002	1.133	1.136	1.116	1.127	9,255,677	+0.00(+0.00%)
Feb 15, 2002	1.133	1.136	1.116	1.127	9,255,677	-0.01(-0.50%)
Feb 14, 2002	1.153	1.155	1.125	1.133	12,362,379	-0.01(-0.50%)

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.