Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	1.200	1.230	1.070	1.170	83,100	-0.03(-2.50%)
Oct 30, 2002	1.120	1.200	1.120	1.200	3,500	+0.10(+9.09%)
Oct 29, 2002	1.110	1.110	1.100	1.100	5,900	+0.00(+0.00%)
Oct 28, 2002	1.200	1.230	1.080	1.100	20,600	+0.07(+6.80%)
Oct 25, 2002	1.110	1.160	1.020	1.030	15,700	-0.15(-12.71%)
Oct 24, 2002	1.130	1.181	1.120	1.180	4,800	+0.00(+0.00%)
Oct 23, 2002	1.200	1.200	1.150	1.180	4,100	-0.01(-0.42%)
Oct 22, 2002	1.199	1.260	1.150	1.185	15,600	+0.06(+4.87%)
Oct 21, 2002	1.199	1.199	1.110	1.130	9,500	-0.07(-5.83%)
Oct 18, 2002	1.170	1.200	1.170	1.200	3,400	+0.02(+1.69%)
Oct 17, 2002	1.350	1.350	1.120	1.180	59,600	-0.05(-4.07%)
Oct 16, 2002	1.200	1.230	1.150	1.230	30,725	-0.01(-0.73%)
Oct 15, 2002	1.200	1.239	1.140	1.239	8,300	-0.01(-0.88%)
Oct 14, 2002	1.200	1.250	1.140	1.250	25,975	+0.18(+16.82%)
Oct 11, 2002	1.260	1.260	1.070	1.070	21,900	-0.23(-17.69%)
Oct 10, 2002	1.250	1.330	1.200	1.300	38,600	+0.07(+5.69%)
Oct 09, 2002	1.201	1.240	1.201	1.230	18,800	+0.03(+2.50%)
Oct 08, 2002	1.270	1.270	1.200	1.200	11,200	-0.20(-14.29%)
Oct 07, 2002	1.400	1.430	1.390	1.400	1,800	-0.03(-2.10%)
Oct 04, 2002	1.250	1.430	1.090	1.430	38,600	+0.10(+7.60%)
Oct 03, 2002	1.270	1.329	1.270	1.329	5,800	-0.02(-1.56%)
Oct 02, 2002	1.320	1.350	1.250	1.350	1,800	-0.01(-0.74%)
Oct 01, 2002	1.310	1.400	1.310	1.360	800	+0.06(+4.62%)
Sep 30, 2002	1.380	1.390	1.280	1.300	19,300	-0.20(-13.33%)
Sep 27, 2002	1.400	1.500	1.390	1.500	18,500	+0.03(+2.04%)
Sep 26, 2002	1.390	1.470	1.390	1.470	5,960	+0.02(+1.38%)
Sep 25, 2002	1.450	1.450	1.411	1.450	6,600	-0.10(-6.45%)
Sep 24, 2002	1.430	1.550	1.430	1.550	3,000	+0.12(+8.39%)
Sep 23, 2002	1.400	1.430	1.320	1.430	9,300	-0.01(-0.63%)
Sep 20, 2002	1.420	1.450	1.400	1.439	17,700	+0.01(+0.63%)
Sep 19, 2002	1.460	1.510	1.410	1.430	43,700	-0.03(-1.99%)
Sep 18, 2002	1.220	1.490	1.220	1.459	18,950	+0.07(+4.96%)
Sep 17, 2002	1.260	1.450	1.200	1.390	199,700	+0.02(+1.46%)
Sep 16, 2002	1.250	1.370	1.240	1.370	27,200	+0.02(+1.48%)
Sep 13, 2002	1.400	1.400	1.200	1.350	76,800	-0.05(-3.57%)
Sep 12, 2002	1.410	1.410	1.360	1.400	46,300	-0.08(-5.41%)
Sep 11, 2002	1.430	1.540	1.420	1.480	12,200	+0.00(+0.07%)
Sep 10, 2002	1.390	1.480	1.390	1.479	5,510	+0.04(+2.71%)
Sep 09, 2002	1.380	1.450	1.350	1.440	46,300	+0.02(+1.41%)
Sep 06, 2002	1.650	1.650	1.300	1.420	92,800	-0.11(-7.19%)
Sep 05, 2002	1.650	1.650	1.410	1.530	86,100	-0.14(-8.38%)
Sep 04, 2002	1.520	1.680	1.450	1.670	26,500	-0.14(-7.73%)
Sep 03, 2002	1.480	1.540	1.450	1.810	21,200	+0.16(+9.70%)
Aug 30, 2002	1.790	1.820	1.100	1.650	351,020	-0.16(-8.84%)
Aug 29, 2002	1.770	1.850	1.760	1.810	51,222	+0.00(+0.00%)
Aug 28, 2002	1.880	1.880	1.760	1.810	62,100	-0.11(-5.73%)
Aug 27, 2002	1.760	1.970	1.760	1.920	51,800	+0.00(+0.00%)
Aug 26, 2002	1.920	1.930	1.800	1.920	19,100	-0.01(-0.52%)
Aug 23, 2002	1.900	1.930	1.790	1.930	8,500	+0.03(+1.58%)
Aug 22, 2002	1.850	1.930	1.790	1.900	24,750	-0.03(-1.55%)
Aug 21, 2002	1.770	1.930	1.770	1.930	420,000	+0.07(+3.82%)
Aug 20, 2002	1.800	1.860	1.710	1.859	18,100	-0.07(-3.68%)
Aug 16, 2002	1.700	1.930	1.700	1.930	10,250	+0.18(+10.29%)
Aug 15, 2002	1.730	1.930	1.700	1.750	48,800	-0.25(-12.50%)
Aug 14, 2002	1.920	1.950	1.730	2.000	10,600	+0.00(+0.00%)
Aug 13, 2002	1.930	2.000	1.750	2.000	3,700	+0.00(+0.00%)
Aug 12, 2002	1.980	2.000	1.900	2.000	5,500	+0.38(+23.46%)
Aug 07, 2002	1.640	1.860	1.570	1.620	35,500	-0.03(-1.82%)
Aug 06, 2002	1.680	1.680	1.630	1.650	16,300	+0.01(+0.61%)
Aug 05, 2002	1.730	1.730	1.640	1.640	13,200	-0.12(-6.82%)
Aug 02, 2002	1.800	1.850	1.750	1.760	20,000	-0.13(-6.83%)
Aug 01, 2002	2.000	2.000	1.790	1.889	12,700	-0.06(-3.18%)
Jul 31, 2002	2.000	2.000	1.900	1.951	21,700	-0.05(-2.45%)
Jul 30, 2002	1.700	2.000	1.700	2.000	12,800	+0.19(+10.56%)
Jul 29, 2002	1.770	1.809	1.660	1.809	10,000	+0.04(+2.20%)
Jul 26, 2002	1.700	1.770	1.700	1.770	2,500	+0.07(+4.12%)
Jul 25, 2002	1.600	1.700	1.590	1.700	27,263	+0.00(+0.00%)
Jul 24, 2002	1.710	1.710	1.620	1.700	25,400	-0.10(-5.50%)
Jul 23, 2002	1.910	1.950	1.710	1.799	23,400	-0.14(-7.27%)
Jul 22, 2002	1.930	1.970	1.770	1.940	24,800	-0.03(-1.47%)
Jul 19, 2002	1.950	2.000	1.910	1.969	18,800	-0.08(-3.95%)
Jul 17, 2002	2.060	2.071	2.030	2.050	18,100	-0.08(-3.76%)
Jul 12, 2002	2.040	2.150	2.040	2.130	10,600	+0.10(+4.93%)
Jul 11, 2002	2.020	2.190	2.000	2.030	14,300	-0.08(-3.79%)
Jul 10, 2002	2.200	2.200	2.000	2.110	18,200	-0.09(-4.09%)
Jul 09, 2002	2.120	2.200	2.120	2.200	29,700	+0.08(+3.77%)
Jul 08, 2002	2.300	2.300	2.120	2.120	37,300	-0.18(-7.83%)
Jul 05, 2002	2.100	2.300	2.041	2.300	7,000	+0.20(+9.52%)
Jul 04, 2002	2.090	2.160	2.000	2.100	40,800	+0.00(+0.00%)
Jul 03, 2002	2.090	2.160	2.000	2.100	40,800	+0.06(+2.94%)
Jul 02, 2002	2.250	2.250	2.040	2.040	79,700	-0.17(-7.73%)
Jul 01, 2002	2.340	2.350	2.210	2.211	27,700	-0.06(-2.60%)
Jun 28, 2002	2.740	2.740	2.100	2.270	437,200	-0.25(-9.92%)
Jun 27, 2002	2.650	2.751	2.520	2.520	39,700	-0.08(-3.08%)
Jun 26, 2002	2.360	2.690	2.360	2.600	54,500	+0.21(+8.79%)
Jun 25, 2002	2.340	2.500	2.340	2.390	13,100	-0.06(-2.45%)
Jun 21, 2002	2.520	2.520	2.321	2.450	34,900	+0.05(+2.08%)
Jun 20, 2002	2.260	2.461	2.260	2.400	35,400	+0.13(+5.73%)
Jun 19, 2002	2.490	2.490	2.260	2.270	40,900	+0.01(+0.44%)
Jun 18, 2002	2.400	2.500	2.250	2.260	33,600	-0.18(-7.38%)
Jun 17, 2002	2.140	2.450	2.100	2.440	21,700	+0.34(+16.19%)
Jun 14, 2002	2.000	2.100	1.930	2.100	18,200	-0.01(-0.47%)
Jun 12, 2002	2.050	2.110	2.000	2.110	34,900	+0.07(+3.43%)
Jun 11, 2002	2.120	2.149	2.040	2.040	12,300	-0.01(-0.49%)
Jun 10, 2002	2.190	2.190	1.950	2.050	36,600	-0.15(-6.82%)
Jun 07, 2002	2.090	2.219	1.950	2.200	50,000	+0.08(+3.77%)
Jun 06, 2002	2.460	2.550	2.100	2.120	88,700	-0.43(-16.86%)
Jun 05, 2002	2.300	2.650	2.250	2.550	42,000	-0.07(-2.67%)
May 31, 2002	2.270	2.750	2.270	2.620	53,400	+0.04(+1.55%)
May 28, 2002	2.600	2.780	2.410	2.580	72,000	-0.09(-3.37%)
May 27, 2002	2.900	2.980	2.500	2.670	46,000	+0.00(+0.00%)
May 24, 2002	2.900	2.980	2.500	2.670	46,000	-0.30(-10.10%)
May 23, 2002	2.910	2.970	2.790	2.970	28,100	-0.04(-1.33%)
May 22, 2002	3.050	3.250	2.920	3.010	27,200	-0.15(-4.75%)
May 21, 2002	3.190	3.200	2.990	3.160	53,400	-0.04(-1.25%)
May 20, 2002	2.740	3.250	2.700	3.200	61,300	+0.52(+19.40%)
May 17, 2002	2.270	2.759	2.170	2.680	45,200	+0.41(+18.06%)
May 16, 2002	2.610	2.640	2.250	2.270	59,700	-0.38(-14.31%)
May 15, 2002	2.700	2.750	2.460	2.649	41,600	-0.08(-3.00%)
May 14, 2002	2.800	2.940	2.480	2.731	58,300	-0.22(-7.42%)
May 13, 2002	3.000	3.140	2.660	2.950	42,300	-0.05(-1.67%)
May 10, 2002	3.000	3.110	2.960	3.000	43,500	+0.00(+0.00%)
May 09, 2002	3.010	3.150	3.000	3.000	4,400	-0.14(-4.46%)
May 08, 2002	3.000	3.140	3.000	3.140	25,600	+0.14(+4.67%)
May 07, 2002	3.100	3.130	3.000	3.000	42,200	+0.00(+0.00%)
May 06, 2002	3.000	3.170	3.000	3.000	29,300	-0.02(-0.66%)
May 03, 2002	2.970	3.060	2.970	3.020	18,200	+0.01(+0.33%)
May 02, 2002	3.200	3.220	2.970	3.010	44,600	-0.11(-3.53%)
May 01, 2002	3.190	3.240	3.120	3.120	37,200	-0.14(-4.29%)
Apr 30, 2002	3.020	3.279	3.000	3.260	99,000	+0.23(+7.59%)
Apr 29, 2002	3.000	3.070	3.000	3.030	43,300	+0.03(+1.00%)
Apr 26, 2002	3.000	3.090	2.960	3.000	109,400	+0.01(+0.33%)
Apr 25, 2002	3.300	3.300	3.050	2.990	137,700	-0.31(-9.39%)
Apr 24, 2002	3.140	3.539	3.130	3.300	96,500	+0.16(+5.10%)
Apr 23, 2002	3.700	3.730	3.110	3.140	107,000	+0.04(+1.29%)
Apr 22, 2002	3.790	3.800	3.080	3.100	99,700	-0.47(-13.17%)
Apr 19, 2002	3.610	3.970	3.300	3.570	90,500	-0.15(-4.03%)
Apr 18, 2002	4.120	4.129	3.400	3.720	148,800	-0.30(-7.46%)
Apr 17, 2002	4.350	4.350	4.020	4.020	45,300	-0.48(-10.67%)
Apr 16, 2002	4.630	4.900	4.350	4.500	65,300	-0.35(-7.22%)
Apr 15, 2002	5.000	5.210	4.550	4.850	65,900	-0.14(-2.81%)
Apr 12, 2002	4.600	5.290	4.200	4.990	41,900	+0.35(+7.54%)
Apr 11, 2002	4.410	5.000	4.290	4.640	77,600	+0.14(+3.11%)
Apr 10, 2002	4.550	4.900	4.360	4.500	29,400	-0.20(-4.26%)
Apr 09, 2002	5.200	5.200	4.320	4.700	45,700	-0.18(-3.67%)
Apr 08, 2002	5.200	5.200	4.500	4.879	24,500	-0.22(-4.33%)
Apr 05, 2002	4.550	5.200	4.550	5.100	32,800	+0.43(+9.21%)
Apr 04, 2002	4.600	4.840	4.150	4.670	91,000	+0.07(+1.52%)
Apr 03, 2002	4.720	4.880	4.250	4.600	96,700	-0.16(-3.36%)
Apr 02, 2002	5.250	5.400	4.750	4.760	27,000	-0.44(-8.46%)
Apr 01, 2002	5.500	5.500	5.160	5.200	6,500	-0.29(-5.28%)
Mar 29, 2002	5.250	5.550	5.120	5.490	65,400	+0.00(+0.00%)
Mar 28, 2002	5.250	5.550	5.120	5.490	65,400	+0.04(+0.73%)
Mar 27, 2002	5.400	5.800	5.300	5.450	21,700	-0.01(-0.18%)
Mar 26, 2002	5.200	5.870	5.120	5.460	26,800	-0.16(-2.85%)
Mar 25, 2002	5.400	5.620	5.150	5.620	34,500	+0.17(+3.12%)
Mar 22, 2002	5.700	5.810	5.200	5.450	64,900	+0.14(+2.64%)
Mar 21, 2002	4.960	5.740	4.960	5.310	61,200	+0.31(+6.20%)
Mar 20, 2002	4.820	5.200	4.690	5.000	60,100	+0.06(+1.21%)
Mar 19, 2002	5.050	5.300	4.800	4.940	55,600	-0.11(-2.18%)
Mar 18, 2002	5.500	5.600	4.910	5.050	73,200	-0.25(-4.72%)
Mar 15, 2002	5.420	5.520	5.210	5.300	74,500	-0.10(-1.85%)
Mar 14, 2002	5.500	5.600	5.250	5.400	50,700	-0.08(-1.46%)
Mar 13, 2002	5.050	5.650	5.050	5.480	50,800	+0.33(+6.41%)
Mar 12, 2002	5.100	5.280	4.900	5.150	22,700	+0.10(+1.98%)
Mar 11, 2002	5.300	5.400	4.900	5.050	45,000	-0.35(-6.48%)
Mar 08, 2002	5.200	5.490	5.150	5.400	37,700	+0.19(+3.65%)
Mar 07, 2002	5.030	5.280	4.900	5.210	51,900	+0.18(+3.58%)
Mar 06, 2002	4.750	5.100	4.750	5.030	28,800	+0.27(+5.67%)
Mar 05, 2002	4.700	5.090	4.550	4.760	11,600	-0.04(-0.83%)
Mar 04, 2002	5.000	5.150	4.580	4.800	15,800	-0.30(-5.88%)
Mar 01, 2002	4.760	5.240	4.620	5.100	21,400	+0.34(+7.14%)
Feb 28, 2002	4.970	5.136	4.760	4.760	5,100	-0.45(-8.64%)
Feb 27, 2002	5.010	5.240	5.000	5.210	11,800	+0.06(+1.17%)
Feb 26, 2002	4.950	5.250	4.950	5.150	28,000	-0.05(-0.96%)
Feb 25, 2002	5.200	5.500	4.400	5.200	59,400	+0.05(+0.97%)
Feb 22, 2002	5.000	5.300	4.950	5.150	34,000	+0.15(+3.00%)
Feb 21, 2002	5.150	5.220	5.000	5.000	20,300	-0.22(-4.21%)
Feb 20, 2002	5.200	5.260	5.100	5.220	47,900	-0.03(-0.57%)
Feb 19, 2002	5.420	5.600	5.200	5.250	23,400	-0.18(-3.31%)
Feb 18, 2002	5.420	5.950	5.400	5.430	24,000	+0.00(+0.00%)
Feb 15, 2002	5.420	5.950	5.400	5.430	24,000	+0.03(+0.56%)
Feb 14, 2002	5.500	5.620	5.400	5.400	35,900	-0.35(-6.09%)
Feb 13, 2002	5.920	6.000	5.500	5.750	25,300	-0.25(-4.17%)
Feb 12, 2002	5.810	6.100	5.800	6.000	9,700	+0.28(+4.90%)
Feb 11, 2002	6.220	6.230	5.700	5.720	18,000	-0.70(-10.90%)
Feb 08, 2002	5.700	6.420	5.650	6.420	14,400	+0.90(+16.30%)
Feb 07, 2002	5.680	5.690	5.470	5.520	12,700	-0.02(-0.36%)
Feb 06, 2002	5.650	5.870	5.500	5.540	39,400	-0.41(-6.89%)
Feb 05, 2002	5.800	6.120	5.750	5.950	23,500	+0.15(+2.59%)
Feb 04, 2002	6.430	6.489	5.760	5.800	26,700	-0.63(-9.80%)
Feb 01, 2002	6.450	6.710	6.350	6.430	4,600	-0.06(-0.92%)
Jan 31, 2002	6.500	6.650	6.360	6.490	27,100	+0.07(+1.09%)
Jan 30, 2002	6.800	6.830	6.400	6.420	19,200	-0.33(-4.89%)
Jan 29, 2002	7.160	7.270	6.700	6.750	22,200	-0.20(-2.88%)
Jan 28, 2002	7.000	7.270	6.750	6.950	22,000	+0.30(+4.53%)
Jan 25, 2002	7.150	7.350	6.500	6.649	22,900	-0.50(-7.01%)
Jan 24, 2002	7.150	7.350	7.150	7.150	15,900	-0.15(-2.05%)
Jan 23, 2002	7.400	7.400	7.150	7.300	18,300	+0.20(+2.82%)
Jan 22, 2002	7.430	7.500	7.100	7.100	23,500	-0.33(-4.44%)
Jan 21, 2002	7.450	7.490	7.430	7.430	10,800	+0.00(+0.00%)
Jan 18, 2002	7.450	7.490	7.430	7.430	10,800	-0.07(-0.93%)
Jan 17, 2002	7.510	7.650	7.450	7.500	78,600	-0.19(-2.47%)
Jan 16, 2002	7.560	7.990	7.480	7.690	104,600	+0.22(+2.95%)
Jan 15, 2002	7.538	7.550	7.350	7.470	28,400	+0.17(+2.33%)
Jan 14, 2002	7.600	7.600	7.250	7.300	10,500	-0.20(-2.67%)
Jan 11, 2002	7.400	8.050	7.320	7.500	119,200	+0.10(+1.35%)
Jan 10, 2002	7.260	7.450	7.250	7.400	13,900	+0.10(+1.37%)

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.