Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	1.258	1.331	1.254	1.322	41,910,800	+0.07(+5.87%)
Oct 30, 2002	1.223	1.289	1.219	1.249	37,958,400	+0.06(+5.34%)
Oct 29, 2002	1.242	1.251	1.123	1.186	25,804,800	-0.05(-4.38%)
Oct 28, 2002	1.290	1.300	1.232	1.240	35,724,800	+0.01(+0.53%)
Oct 25, 2002	1.167	1.239	1.151	1.233	24,846,000	+0.07(+6.12%)
Oct 24, 2002	1.249	1.262	1.145	1.162	35,263,456	-0.06(-5.08%)
Oct 23, 2002	1.194	1.241	1.178	1.224	30,890,140	+0.05(+4.46%)
Oct 22, 2002	1.087	1.244	1.086	1.172	42,380,400	+0.03(+2.92%)
Oct 21, 2002	1.030	1.177	1.007	1.139	31,028,000	+0.10(+9.15%)
Oct 18, 2002	1.029	1.054	0.9900	1.043	16,650,000	+0.01(+0.87%)
Oct 17, 2002	1.044	1.083	1.019	1.034	19,496,000	+0.07(+7.63%)
Oct 16, 2002	0.9778	0.9867	0.9444	0.9611	19,262,692	-0.09(-8.37%)
Oct 15, 2002	1.056	1.093	1.034	1.049	28,271,700	+0.10(+10.41%)
Oct 14, 2002	0.9500	0.9789	0.9300	0.9500	20,332,400	-0.03(-2.95%)
Oct 11, 2002	0.8944	0.9944	0.8889	0.9789	33,226,000	+0.12(+13.66%)
Oct 10, 2002	0.8111	0.8878	0.8111	0.8612	18,034,000	+0.04(+5.17%)
Oct 09, 2002	0.8222	0.8764	0.8044	0.8189	19,093,600	-0.02(-1.86%)
Oct 08, 2002	0.8889	0.8911	0.8000	0.8344	23,790,132	-0.03(-2.97%)
Oct 07, 2002	0.8922	0.9100	0.8533	0.8600	16,432,800	-0.04(-4.91%)
Oct 04, 2002	0.9500	0.9800	0.8889	0.9044	17,701,600	-0.05(-5.02%)
Oct 03, 2002	0.9889	1.006	0.9500	0.9522	19,722,400	-0.05(-4.88%)
Oct 02, 2002	1.010	1.061	1.001	1.001	24,986,000	-0.00(-0.11%)
Oct 01, 2002	0.9589	1.011	0.9244	1.002	29,562,000	+0.05(+5.37%)
Sep 30, 2002	0.9478	0.9922	0.9278	0.9511	19,505,008	+0.00(+0.00%)
Sep 27, 2002	0.9833	1.009	0.9500	0.9511	21,697,600	-0.03(-3.49%)
Sep 26, 2002	1.061	1.072	0.9700	0.9856	24,711,600	-0.06(-5.34%)
Sep 25, 2002	1.044	1.061	1.003	1.041	29,940,400	+0.05(+5.52%)
Sep 24, 2002	0.9678	1.033	0.9500	0.9867	20,414,000	+0.01(+0.79%)
Sep 23, 2002	1.007	1.017	0.9722	0.9789	17,442,144	-0.04(-4.34%)
Sep 20, 2002	1.026	1.047	1.001	1.023	22,900,800	+0.01(+0.55%)
Sep 19, 2002	1.030	1.067	1.012	1.018	20,559,200	-0.04(-3.38%)
Sep 18, 2002	1.067	1.088	1.021	1.053	27,035,364	-0.03(-2.77%)
Sep 17, 2002	1.149	1.177	1.077	1.083	29,478,800	-0.02(-1.52%)
Sep 16, 2002	1.157	1.161	1.072	1.100	30,812,800	-0.07(-6.34%)
Sep 13, 2002	1.181	1.238	1.167	1.174	26,514,000	-0.02(-1.58%)
Sep 12, 2002	1.202	1.268	1.180	1.193	43,249,200	-0.04(-3.16%)
Sep 11, 2002	1.211	1.322	1.211	1.232	55,256,176	+0.06(+4.92%)
Sep 10, 2002	1.022	1.228	1.021	1.174	77,349,200	+0.15(+14.27%)
Sep 09, 2002	1.021	1.060	0.9900	1.028	19,193,232	-0.00(-0.11%)
Sep 06, 2002	1.049	1.058	1.013	1.029	24,795,604	+0.02(+2.21%)
Sep 05, 2002	1.037	1.041	1.000	1.007	23,833,600	-0.04(-3.82%)
Sep 04, 2002	1.057	1.084	1.001	1.047	31,013,200	-0.01(-0.63%)
Sep 03, 2002	1.069	1.094	1.036	1.053	28,275,200	-0.07(-6.19%)
Aug 30, 2002	1.141	1.189	1.100	1.123	35,570,800	-0.03(-2.64%)
Aug 29, 2002	1.123	1.204	1.114	1.153	27,202,428	+0.02(+1.37%)
Aug 28, 2002	1.207	1.209	1.133	1.138	23,414,000	-0.08(-6.23%)
Aug 27, 2002	1.309	1.316	1.206	1.213	22,894,000	-0.07(-5.70%)
Aug 26, 2002	1.301	1.310	1.227	1.287	23,336,400	+0.01(+0.78%)
Aug 23, 2002	1.328	1.337	1.269	1.277	30,699,360	-0.09(-6.59%)
Aug 22, 2002	1.372	1.428	1.358	1.367	45,418,172	-0.05(-3.38%)
Aug 21, 2002	1.404	1.432	1.339	1.414	39,912,000	+0.07(+5.29%)
Aug 20, 2002	1.417	1.444	1.326	1.343	47,786,400	+0.16(+13.10%)
Aug 16, 2002	1.082	1.228	1.049	1.188	55,353,200	+0.04(+3.89%)
Aug 15, 2002	1.109	1.166	1.098	1.143	36,762,800	+0.08(+7.30%)
Aug 14, 2002	1.020	1.078	1.011	1.066	20,860,000	+0.06(+6.44%)
Aug 13, 2002	1.029	1.079	1.000	1.001	21,845,576	-0.02(-2.07%)
Aug 12, 2002	1.011	1.061	0.9844	1.022	19,812,800	+0.04(+3.98%)
Aug 07, 2002	1.050	1.060	0.9444	0.9831	29,844,400	-0.02(-2.23%)
Aug 06, 2002	1.000	1.043	0.9844	1.006	38,941,152	+0.05(+5.23%)
Aug 05, 2002	1.023	1.026	0.9433	0.9556	44,445,200	-0.08(-8.02%)
Aug 02, 2002	1.148	1.156	1.011	1.039	60,044,000	-0.07(-6.59%)
Aug 01, 2002	1.240	1.240	1.111	1.112	57,633,200	-0.12(-9.58%)
Jul 31, 2002	1.313	1.340	1.216	1.230	161,554,800	-0.40(-24.74%)
Jul 26, 2002	1.722	1.762	1.589	1.634	40,780,960	-0.04(-2.39%)
Jul 25, 2002	1.818	1.823	1.612	1.674	59,876,800	-0.22(-11.46%)
Jul 24, 2002	1.753	1.920	1.752	1.891	39,296,800	+0.11(+6.37%)
Jul 23, 2002	1.932	1.944	1.712	1.778	85,002,400	-0.14(-7.46%)
Jul 22, 2002	2.006	2.062	1.839	1.921	43,119,600	-0.09(-4.63%)
Jul 19, 2002	2.046	2.127	2.000	2.014	28,187,200	-0.15(-6.98%)
Jul 17, 2002	2.316	2.361	2.073	2.166	63,918,400	-0.05(-2.11%)
Jul 12, 2002	2.333	2.342	2.167	2.212	44,790,400	-0.00(-0.10%)
Jul 11, 2002	1.999	2.223	1.981	2.214	37,943,200	+0.20(+10.17%)
Jul 10, 2002	2.117	2.133	1.996	2.010	30,884,400	-0.06(-2.74%)
Jul 09, 2002	2.173	2.207	2.097	2.067	35,771,200	-0.11(-4.91%)
Jul 08, 2002	2.110	2.249	2.083	2.173	52,895,200	+0.06(+3.00%)
Jul 05, 2002	2.078	2.111	2.018	2.110	24,653,600	+0.17(+8.83%)
Jul 04, 2002	1.773	1.942	1.772	1.939	35,822,400	+0.00(+0.00%)
Jul 03, 2002	1.773	1.942	1.772	1.939	35,757,600	+0.15(+8.65%)
Jul 02, 2002	1.882	1.889	1.736	1.784	45,602,800	-0.12(-6.30%)
Jul 01, 2002	1.900	1.956	1.864	1.904	38,768,400	-0.00(-0.23%)
Jun 28, 2002	1.867	1.988	1.826	1.909	65,922,000	+0.01(+0.59%)
Jun 27, 2002	2.312	2.330	1.867	1.898	105,988,000	-0.33(-14.90%)
Jun 26, 2002	2.086	2.309	2.028	2.230	68,911,200	-0.12(-5.20%)
Jun 25, 2002	2.611	2.611	2.337	2.352	39,011,600	-0.17(-6.58%)
Jun 21, 2002	2.612	2.713	2.464	2.518	49,394,000	-0.11(-4.10%)
Jun 20, 2002	2.656	2.728	2.591	2.626	47,434,000	-0.02(-0.92%)
Jun 19, 2002	2.989	2.989	2.627	2.650	86,479,600	-0.49(-15.66%)
Jun 18, 2002	3.120	3.233	3.083	3.142	33,600,400	-0.02(-0.53%)
Jun 17, 2002	3.201	3.242	3.104	3.159	35,136,400	+0.03(+0.89%)
Jun 14, 2002	2.960	3.154	2.860	3.131	37,180,800	+0.03(+0.82%)
Jun 12, 2002	3.318	3.378	2.963	3.106	75,509,200	-0.29(-8.65%)
Jun 11, 2002	3.618	3.633	3.390	3.400	28,600,000	-0.16(-4.47%)
Jun 10, 2002	3.637	3.739	3.551	3.559	24,956,800	-0.03(-0.84%)
Jun 07, 2002	3.329	3.633	3.328	3.589	45,565,200	-0.03(-0.95%)
Jun 06, 2002	3.584	3.672	3.583	3.623	24,390,800	+0.00(+0.03%)
Jun 05, 2002	3.683	3.684	3.494	3.622	37,034,800	-0.10(-2.57%)
May 31, 2002	3.844	3.861	3.711	3.718	22,395,200	-0.02(-0.54%)
May 28, 2002	3.927	3.929	3.660	3.738	45,530,400	-0.15(-3.97%)
May 27, 2002	3.894	3.915	3.802	3.892	24,598,000	+0.00(+0.00%)
May 24, 2002	3.894	3.915	3.802	3.892	24,491,600	-0.08(-1.96%)
May 23, 2002	4.240	4.249	3.844	3.970	85,181,600	-0.26(-6.10%)
May 22, 2002	4.096	4.253	4.089	4.228	48,898,000	+0.16(+4.05%)
May 21, 2002	4.456	4.517	4.059	4.063	45,722,000	-0.34(-7.63%)
May 20, 2002	4.316	4.428	4.296	4.399	31,744,800	+0.05(+1.07%)
May 17, 2002	4.333	4.364	4.226	4.352	31,047,200	+0.13(+3.16%)
May 16, 2002	4.212	4.306	4.128	4.219	32,737,200	+0.01(+0.19%)
May 15, 2002	4.067	4.289	4.010	4.211	49,785,200	+0.08(+1.94%)
May 14, 2002	3.997	4.172	3.928	4.131	50,818,400	+0.37(+9.97%)
May 13, 2002	3.579	3.769	3.549	3.757	26,574,800	+0.21(+6.05%)
May 10, 2002	3.908	3.922	3.500	3.542	44,020,400	-0.29(-7.49%)
May 09, 2002	3.988	4.071	3.822	3.829	40,977,200	-0.17(-4.28%)
May 08, 2002	3.832	4.062	3.711	4.000	56,152,800	+0.41(+11.49%)
May 07, 2002	3.578	3.652	3.412	3.588	47,009,600	+0.09(+2.51%)
May 06, 2002	3.544	3.711	3.471	3.500	36,712,000	-0.14(-3.82%)
May 03, 2002	3.783	3.812	3.620	3.639	28,363,600	-0.14(-3.70%)
May 02, 2002	3.957	4.054	3.778	3.779	37,472,000	-0.16(-4.03%)
May 01, 2002	3.804	3.992	3.706	3.938	57,241,200	+0.07(+1.81%)
Apr 30, 2002	4.030	4.083	3.783	3.868	59,125,600	-0.07(-1.75%)
Apr 29, 2002	3.774	3.993	3.647	3.937	130,864,800	+0.56(+16.66%)
Apr 26, 2002	3.790	3.794	3.374	3.374	39,668,000	-0.37(-9.99%)
Apr 25, 2002	3.594	3.821	3.593	3.749	38,931,200	+0.14(+3.88%)
Apr 24, 2002	4.001	4.060	3.599	3.609	52,449,600	-0.35(-8.76%)
Apr 23, 2002	4.154	4.202	3.919	3.956	25,728,800	-0.17(-4.04%)
Apr 22, 2002	4.057	4.206	4.056	4.122	26,904,000	+0.02(+0.49%)
Apr 19, 2002	4.253	4.306	4.097	4.102	37,598,800	-0.30(-6.81%)
Apr 18, 2002	4.431	4.479	4.306	4.402	22,529,600	-0.07(-1.66%)
Apr 17, 2002	4.477	4.542	4.337	4.477	31,410,800	+0.05(+1.18%)
Apr 16, 2002	4.430	4.476	4.338	4.424	28,222,000	+0.18(+4.35%)
Apr 15, 2002	4.154	4.310	4.144	4.240	38,421,600	+0.16(+4.04%)
Apr 12, 2002	4.182	4.216	3.949	4.076	45,870,800	-0.02(-0.38%)
Apr 11, 2002	4.244	4.300	4.045	4.091	47,800,800	-0.19(-4.39%)
Apr 10, 2002	4.566	4.600	3.956	4.279	122,867,600	-0.25(-5.52%)
Apr 09, 2002	4.882	4.922	4.518	4.529	45,966,400	-0.31(-6.32%)
Apr 08, 2002	4.461	4.834	4.460	4.834	38,290,400	+0.16(+3.35%)
Apr 05, 2002	4.818	4.896	4.629	4.678	34,079,200	-0.11(-2.28%)
Apr 04, 2002	4.773	4.950	4.708	4.787	37,685,600	-0.02(-0.49%)
Apr 03, 2002	4.742	4.871	4.644	4.810	36,455,600	+0.09(+1.88%)
Apr 02, 2002	4.702	4.966	4.693	4.721	47,770,800	-0.13(-2.61%)
Apr 01, 2002	4.656	4.886	4.507	4.848	78,762,800	-0.08(-1.65%)
Mar 29, 2002	5.090	5.122	4.652	4.929	104,179,600	+0.00(+0.00%)
Mar 28, 2002	5.090	5.122	4.652	4.929	104,104,800	-0.13(-2.51%)
Mar 27, 2002	5.142	5.247	4.967	5.056	35,544,800	-0.17(-3.19%)
Mar 26, 2002	5.064	5.353	5.036	5.222	37,440,800	+0.10(+2.04%)
Mar 25, 2002	5.371	5.378	5.111	5.118	29,434,400	-0.28(-5.17%)
Mar 22, 2002	5.541	5.541	5.356	5.397	41,618,800	-0.05(-0.86%)
Mar 21, 2002	5.257	5.506	5.118	5.443	57,319,600	+0.27(+5.31%)
Mar 20, 2002	5.644	5.656	5.150	5.169	76,342,400	-0.57(-9.93%)
Mar 19, 2002	5.906	5.917	5.704	5.739	28,177,600	-0.12(-2.12%)
Mar 18, 2002	5.970	6.099	5.797	5.863	35,424,000	+0.00(+0.00%)
Mar 15, 2002	5.666	5.870	5.558	5.863	41,599,600	+0.24(+4.23%)
Mar 14, 2002	5.911	5.931	5.613	5.626	37,969,200	-0.33(-5.54%)
Mar 13, 2002	6.009	6.052	5.933	5.956	34,304,400	-0.11(-1.81%)
Mar 12, 2002	6.206	6.239	6.022	6.066	41,633,200	-0.34(-5.24%)
Mar 11, 2002	6.406	6.477	6.294	6.401	27,003,200	-0.08(-1.17%)
Mar 08, 2002	6.409	6.610	6.378	6.477	42,330,400	+0.19(+2.99%)
Mar 07, 2002	6.430	6.451	6.113	6.289	44,852,000	-0.05(-0.81%)
Mar 06, 2002	6.350	6.414	6.203	6.340	48,163,200	-0.21(-3.14%)
Mar 05, 2002	6.461	6.721	6.456	6.546	45,908,000	-0.02(-0.25%)
Mar 04, 2002	6.234	6.633	6.174	6.562	49,457,200	+0.35(+5.58%)
Mar 01, 2002	5.722	6.222	5.706	6.216	43,530,800	+0.55(+9.66%)
Feb 28, 2002	5.867	5.972	5.618	5.668	52,828,800	-0.24(-4.03%)
Feb 27, 2002	6.250	6.277	5.889	5.906	57,392,000	-0.21(-3.36%)
Feb 26, 2002	6.112	6.217	5.950	6.111	63,404,000	+0.13(+2.17%)
Feb 25, 2002	5.572	6.024	5.571	5.981	53,286,000	+0.43(+7.83%)
Feb 22, 2002	5.717	5.783	5.472	5.547	85,965,200	-0.29(-4.91%)
Feb 21, 2002	6.176	6.178	5.826	5.833	49,729,600	-0.43(-6.83%)
Feb 20, 2002	5.844	6.328	5.833	6.261	61,247,600	+0.31(+5.23%)
Feb 19, 2002	6.100	6.163	5.901	5.950	65,702,000	-0.42(-6.63%)
Feb 18, 2002	6.589	6.628	6.306	6.372	132,951,600	+0.00(+0.00%)
Feb 15, 2002	6.589	6.628	6.306	6.372	132,234,800	-0.53(-7.74%)
Feb 14, 2002	6.880	7.050	6.793	6.907	37,146,800	+0.08(+1.24%)
Feb 13, 2002	7.000	7.118	6.756	6.822	40,984,000	-0.09(-1.29%)
Feb 12, 2002	6.666	7.039	6.589	6.911	40,478,000	+0.14(+2.12%)
Feb 11, 2002	6.403	6.778	6.380	6.768	41,558,000	+0.35(+5.53%)
Feb 08, 2002	6.712	6.750	6.160	6.413	62,352,000	-0.25(-3.82%)
Feb 07, 2002	6.900	6.951	6.636	6.668	32,097,200	-0.22(-3.24%)
Feb 06, 2002	6.902	7.010	6.767	6.891	41,271,200	+0.17(+2.50%)
Feb 05, 2002	6.744	6.803	6.459	6.723	49,142,000	-0.07(-0.98%)
Feb 04, 2002	7.110	7.283	6.779	6.790	36,604,000	-0.34(-4.71%)
Feb 01, 2002	7.292	7.370	7.084	7.126	22,930,000	-0.18(-2.45%)
Jan 31, 2002	7.366	7.422	7.061	7.304	32,392,800	+0.03(+0.46%)
Jan 30, 2002	7.222	7.277	7.050	7.271	40,601,200	+0.09(+1.21%)
Jan 29, 2002	7.572	7.594	7.067	7.184	46,051,600	-0.37(-4.90%)
Jan 28, 2002	7.417	7.556	7.343	7.554	30,746,800	+0.28(+3.85%)
Jan 25, 2002	7.189	7.456	7.100	7.274	27,223,200	-0.02(-0.26%)
Jan 24, 2002	7.111	7.367	6.961	7.293	37,729,200	+0.25(+3.58%)
Jan 23, 2002	6.973	7.091	6.836	7.041	29,604,800	+0.13(+1.88%)
Jan 22, 2002	7.156	7.174	6.831	6.911	36,136,400	-0.18(-2.51%)
Jan 21, 2002	6.949	7.139	6.944	7.089	26,794,400	+0.00(+0.00%)
Jan 18, 2002	6.949	7.139	6.944	7.089	26,757,200	-0.13(-1.83%)
Jan 17, 2002	7.208	7.222	6.947	7.221	37,241,200	+0.24(+3.50%)
Jan 16, 2002	7.161	7.208	6.950	6.977	37,131,600	-0.28(-3.90%)
Jan 15, 2002	6.917	7.264	6.910	7.260	61,119,600	+0.62(+9.34%)
Jan 14, 2002	6.992	7.041	6.640	6.640	45,617,200	-0.37(-5.25%)
Jan 11, 2002	7.381	7.383	6.979	7.008	46,003,600	-0.32(-4.42%)
Jan 10, 2002	7.472	7.574	7.267	7.332	33,075,600	-0.10(-1.36%)

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.