Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	1.143	1.219	0.9618	1.190	294,777	+0.06(+5.48%)
Oct 30, 2002	1.381	1.381	1.095	1.128	264,113	-0.26(-18.84%)
Oct 29, 2002	1.428	1.466	1.333	1.390	253,506	-0.04(-2.67%)
Oct 28, 2002	1.247	1.438	1.238	1.428	34,234	+0.14(+11.11%)
Oct 25, 2002	1.429	1.429	1.181	1.286	97,874	-0.14(-10.00%)
Oct 24, 2002	1.676	1.676	1.324	1.428	70,288	-0.25(-14.72%)
Oct 23, 2002	1.666	1.743	1.609	1.675	12,496	-0.03(-1.68%)
Oct 22, 2002	1.647	1.762	1.638	1.704	22,473	+0.01(+0.51%)
Oct 21, 2002	1.657	1.695	1.628	1.695	9,556	+0.04(+2.30%)
Oct 18, 2002	1.809	1.952	1.619	1.657	29,929	-0.11(-6.20%)
Oct 17, 2002	1.885	1.980	1.609	1.766	137,885	-0.23(-11.62%)
Oct 16, 2002	2.285	2.381	1.885	1.999	80,231	-0.24(-10.68%)
Oct 15, 2002	2.285	2.409	2.238	2.238	46,521	-0.07(-2.89%)
Oct 14, 2002	2.381	2.382	2.190	2.304	24,363	-0.00(-0.04%)
Oct 11, 2002	2.171	2.381	2.170	2.305	15,699	+0.16(+7.60%)
Oct 10, 2002	2.028	2.143	1.952	2.143	21,108	+0.05(+2.23%)
Oct 09, 2002	2.171	2.172	2.114	2.096	12,601	-0.11(-5.13%)
Oct 08, 2002	2.381	2.381	2.190	2.209	12,181	-0.19(-7.94%)
Oct 07, 2002	2.381	2.428	2.305	2.400	14,282	+0.00(+0.00%)
Oct 04, 2002	2.438	2.504	2.171	2.400	15,017	-0.10(-4.15%)
Oct 03, 2002	2.419	2.571	2.095	2.503	46,521	-0.13(-5.09%)
Oct 02, 2002	2.381	2.971	2.381	2.638	70,412	+0.33(+14.46%)
Oct 01, 2002	2.533	2.752	2.285	2.304	16,319	-0.45(-16.26%)
Sep 30, 2002	2.419	2.752	2.162	2.752	71,095	+0.38(+16.06%)
Sep 27, 2002	1.904	2.428	1.904	2.371	79,097	+0.36(+18.01%)
Sep 26, 2002	1.914	2.009	1.904	2.009	5,040	-0.01(-0.47%)
Sep 25, 2002	1.904	2.047	1.904	2.019	68,679	-0.03(-1.40%)
Sep 24, 2002	2.133	2.133	1.952	2.047	3,465	-0.05(-2.23%)
Sep 23, 2002	2.047	2.143	1.904	2.094	73,510	-0.05(-2.27%)
Sep 20, 2002	2.047	2.143	2.047	2.143	15,962	+0.00(+0.00%)
Sep 19, 2002	1.952	2.143	1.904	2.143	12,181	+0.14(+7.14%)
Sep 18, 2002	2.066	2.075	1.915	2.000	15,752	+0.05(+2.44%)
Sep 17, 2002	2.143	2.266	1.952	1.952	50,564	-0.20(-9.29%)
Sep 16, 2002	2.228	2.228	2.047	2.152	15,857	-0.01(-0.44%)
Sep 13, 2002	2.428	2.428	2.047	2.162	34,024	-0.17(-7.35%)
Sep 12, 2002	2.475	2.475	2.333	2.333	8,296	-0.21(-8.21%)
Sep 11, 2002	2.504	2.542	2.333	2.542	22,263	+0.07(+2.65%)
Sep 10, 2002	2.209	2.476	2.209	2.476	122,867	+0.10(+4.00%)
Sep 09, 2002	2.333	2.381	2.219	2.381	257,392	-0.00(-0.06%)
Sep 06, 2002	1.971	2.522	1.952	2.382	183,671	+0.38(+19.12%)
Sep 05, 2002	1.990	2.095	1.809	2.000	91,783	-0.07(-3.23%)
Sep 04, 2002	1.714	2.095	1.571	2.066	188,292	+0.40(+24.00%)
Sep 03, 2002	1.487	1.714	1.486	1.666	39,485	+0.05(+2.94%)
Aug 30, 2002	1.428	1.619	1.428	1.619	33,079	+0.10(+6.25%)
Aug 29, 2002	1.533	1.533	1.381	1.524	16,801	+0.04(+2.56%)
Aug 28, 2002	1.514	1.524	1.447	1.486	28,774	+0.01(+0.64%)
Aug 27, 2002	1.428	1.619	1.390	1.476	29,719	-0.18(-10.92%)
Aug 26, 2002	1.457	1.657	1.457	1.657	38,015	+0.23(+16.00%)
Aug 23, 2002	1.476	1.571	1.428	1.428	16,277	-0.06(-3.91%)
Aug 22, 2002	1.705	1.790	1.390	1.486	514,259	-0.36(-19.54%)
Aug 21, 2002	1.571	1.847	1.514	1.847	46,766	+0.28(+17.58%)
Aug 20, 2002	1.600	1.666	1.552	1.571	13,967	-0.29(-15.60%)
Aug 16, 2002	1.666	1.904	1.619	1.862	77,763	+0.25(+15.68%)
Aug 15, 2002	1.486	1.609	1.447	1.609	44,946	+0.13(+8.96%)
Aug 14, 2002	1.476	1.571	1.476	1.477	2,730	-0.09(-5.99%)
Aug 13, 2002	1.478	1.571	1.476	1.571	5,985	+0.11(+7.84%)
Aug 12, 2002	1.595	1.762	1.438	1.457	10,291	-0.06(-3.77%)
Aug 07, 2002	1.523	1.714	1.476	1.514	8,296	+0.09(+6.00%)
Aug 06, 2002	1.571	1.619	1.286	1.428	16,802	-0.14(-9.15%)
Aug 05, 2002	1.505	1.665	1.428	1.572	2,362,842	+0.09(+5.77%)
Aug 02, 2002	1.676	1.676	1.476	1.486	10,921	-0.28(-16.08%)
Aug 01, 2002	1.238	1.904	1.238	1.771	49,777	+0.40(+29.08%)
Jul 30, 2002	1.514	1.524	1.162	1.372	24,258	-0.14(-9.31%)
Jul 29, 2002	1.362	1.524	1.133	1.513	36,965	+0.09(+6.64%)
Jul 26, 2002	1.343	1.428	1.143	1.419	34,024	+0.23(+19.27%)
Jul 25, 2002	1.133	1.247	1.095	1.190	80,651	+0.05(+4.11%)
Jul 24, 2002	1.211	1.219	1.095	1.143	70,885	-0.06(-4.76%)
Jul 23, 2002	1.219	1.457	1.143	1.200	46,206	+0.04(+3.28%)
Jul 22, 2002	1.428	1.429	1.143	1.162	89,262	-0.22(-15.86%)
Jul 19, 2002	1.533	2.009	1.333	1.381	69,520	-0.81(-36.96%)
Jul 12, 2002	2.333	2.333	1.904	2.190	443,269	+0.33(+17.95%)
Jul 11, 2002	1.457	2.219	1.333	1.857	133,684	+0.43(+30.00%)
Jul 10, 2002	1.238	1.447	1.200	1.428	91,363	+0.22(+18.11%)
Jul 09, 2002	1.095	1.209	1.095	1.209	112,156	+0.11(+10.43%)
Jul 08, 2002	1.057	1.095	1.057	1.095	12,811	+0.04(+3.49%)
Jul 05, 2002	1.058	1.058	1.058	1.058	735	+0.01(+1.02%)
Jul 04, 2002	1.067	1.124	1.019	1.047	34,970	+0.00(+0.00%)
Jul 03, 2002	1.067	1.124	1.019	1.047	34,970	-0.02(-1.79%)
Jul 02, 2002	0.9999	1.124	0.9999	1.067	41,270	+0.00(+0.00%)
Jul 01, 2002	1.009	1.086	0.9808	1.067	34,655	+0.08(+7.69%)
Jun 28, 2002	1.181	1.181	0.9713	0.9903	144,185	-0.20(-16.80%)
Jun 27, 2002	1.047	1.190	1.047	1.190	42,531	+0.03(+2.46%)
Jun 26, 2002	0.9999	1.162	0.9618	1.162	35,495	+0.12(+11.93%)
Jun 25, 2002	1.057	1.057	0.9808	1.038	64,794	-0.15(-12.80%)
Jun 21, 2002	1.142	1.142	1.114	1.190	52,087	+0.13(+12.61%)
Jun 20, 2002	1.266	1.266	0.9808	1.057	40,010	-0.16(-13.28%)
Jun 19, 2002	1.219	1.400	1.171	1.219	50,407	+0.02(+1.59%)
Jun 18, 2002	1.276	1.276	1.095	1.200	84,222	+0.02(+1.61%)
Jun 17, 2002	1.371	1.466	1.181	1.181	75,400	-0.15(-11.43%)
Jun 14, 2002	1.238	1.333	1.143	1.333	35,390	+0.22(+19.66%)
Jun 12, 2002	1.124	1.143	0.9713	1.114	48,201	+0.00(+0.00%)
Jun 11, 2002	1.095	1.152	0.9522	1.114	67,209	+0.02(+1.74%)
Jun 10, 2002	1.300	1.343	1.047	1.095	142,190	-0.14(-11.54%)
Jun 07, 2002	1.571	1.581	1.095	1.238	133,159	-0.34(-21.69%)
Jun 06, 2002	1.743	1.790	1.524	1.581	64,374	-0.19(-10.75%)
Jun 05, 2002	1.638	1.771	1.533	1.771	43,371	-0.20(-10.14%)
May 31, 2002	1.990	2.038	1.971	1.971	6,195	-0.12(-5.91%)
May 28, 2002	2.143	2.143	2.019	2.095	5,985	-0.05(-2.22%)
May 27, 2002	2.152	2.190	2.104	2.143	30,034	+0.00(+0.00%)
May 24, 2002	2.152	2.190	2.104	2.143	30,034	-0.02(-0.88%)
May 23, 2002	2.128	2.276	2.066	2.162	254,451	+0.07(+3.18%)
May 22, 2002	2.047	2.095	2.019	2.095	70,570	+0.07(+3.29%)
May 21, 2002	2.028	2.103	2.001	2.028	70,885	+0.23(+12.70%)
May 20, 2002	2.066	2.143	1.790	1.800	20,582	-0.27(-12.90%)
May 17, 2002	2.171	2.181	2.009	2.066	33,499	-0.10(-4.41%)
May 16, 2002	1.990	2.171	1.981	2.162	29,509	+0.17(+8.74%)
May 15, 2002	2.333	2.333	1.876	1.988	100,709	-0.24(-10.79%)
May 14, 2002	2.190	2.228	2.028	2.228	21,948	+0.04(+1.74%)
May 13, 2002	2.333	2.400	2.190	2.190	4,305	-0.04(-1.71%)
May 10, 2002	2.381	2.428	2.228	2.228	479,394	-0.06(-2.50%)
May 09, 2002	2.333	2.400	2.238	2.285	62,484	-0.02(-0.83%)
May 08, 2002	2.038	2.333	2.028	2.304	102,389	+0.33(+16.91%)
May 07, 2002	1.971	2.000	1.866	1.971	80,966	+0.10(+5.08%)
May 06, 2002	2.190	2.252	1.809	1.876	52,927	-0.26(-12.05%)
May 03, 2002	2.104	2.190	2.057	2.133	44,421	+0.03(+1.36%)
May 02, 2002	2.009	2.238	2.000	2.104	104,700	+0.16(+8.33%)
May 01, 2002	2.266	2.275	1.943	1.943	85,902	-0.30(-13.56%)
Apr 30, 2002	2.428	2.462	2.143	2.247	105,540	-0.28(-10.94%)
Apr 29, 2002	2.571	2.619	2.381	2.523	24,468	-0.10(-3.64%)
Apr 26, 2002	2.390	2.619	2.066	2.619	165,714	+0.29(+12.25%)
Apr 25, 2002	2.609	2.666	2.333	2.333	74,140	-0.28(-10.58%)
Apr 24, 2002	2.685	2.809	2.590	2.609	36,965	-0.08(-2.84%)
Apr 23, 2002	2.847	2.847	2.666	2.685	20,793	-0.07(-2.42%)
Apr 22, 2002	2.819	2.819	2.619	2.752	20,793	-0.07(-2.36%)
Apr 19, 2002	2.857	2.904	2.819	2.819	14,177	+0.00(+0.00%)
Apr 18, 2002	3.047	3.095	2.800	2.819	26,883	+0.01(+0.34%)
Apr 17, 2002	2.981	3.037	2.809	2.809	23,733	-0.14(-4.84%)
Apr 16, 2002	3.004	3.038	2.933	2.952	17,117	-0.05(-1.74%)
Apr 15, 2002	3.019	3.047	2.923	3.004	20,162	-0.04(-1.41%)
Apr 12, 2002	2.990	3.076	2.990	3.047	24,993	+0.05(+1.59%)
Apr 11, 2002	3.047	3.095	2.952	3.000	12,601	-0.05(-1.56%)
Apr 10, 2002	3.066	3.142	3.047	3.047	15,752	-0.10(-3.03%)
Apr 09, 2002	3.095	3.142	3.002	3.142	20,793	+0.05(+1.54%)
Apr 08, 2002	3.142	3.238	3.057	3.095	13,231	-0.24(-7.14%)
Apr 05, 2002	3.428	3.428	3.009	3.333	231,768	-0.03(-0.85%)
Apr 04, 2002	2.809	3.428	2.809	3.361	293,832	+0.50(+17.67%)
Apr 03, 2002	2.809	2.923	2.761	2.857	95,143	-0.05(-1.64%)
Apr 02, 2002	2.809	2.923	2.666	2.904	66,999	+0.12(+4.45%)
Apr 01, 2002	2.761	2.819	2.619	2.781	38,330	+0.02(+0.69%)
Mar 29, 2002	2.957	2.957	2.761	2.761	67,734	+0.00(+0.00%)
Mar 28, 2002	2.957	2.957	2.761	2.761	67,734	-0.12(-4.29%)
Mar 27, 2002	2.857	2.961	2.809	2.885	62,589	+0.03(+1.00%)
Mar 26, 2002	3.037	3.095	2.857	2.857	65,739	-0.19(-6.25%)
Mar 25, 2002	3.038	3.047	2.952	3.047	42,531	+0.05(+1.59%)
Mar 22, 2002	2.952	3.009	2.857	3.000	58,073	+0.12(+4.30%)
Mar 21, 2002	2.809	3.000	2.809	2.876	36,335	+0.02(+0.67%)
Mar 20, 2002	3.124	3.124	2.809	2.857	103,019	-0.27(-8.54%)
Mar 19, 2002	3.028	3.333	3.028	3.123	60,698	+0.10(+3.14%)
Mar 18, 2002	3.219	3.304	2.981	3.028	326,177	-0.05(-1.55%)
Mar 15, 2002	3.142	3.333	2.714	3.076	172,224	-0.11(-3.58%)
Mar 14, 2002	2.619	3.228	2.533	3.190	211,080	+0.60(+23.16%)
Mar 13, 2002	2.885	2.885	2.523	2.590	133,474	-0.22(-7.80%)
Mar 12, 2002	2.619	2.952	2.619	2.809	52,087	+0.13(+5.00%)
Mar 11, 2002	2.809	3.038	2.619	2.675	89,367	+0.06(+2.17%)
Mar 08, 2002	3.047	3.047	2.619	2.619	28,249	+0.14(+5.77%)
Mar 07, 2002	3.057	3.085	2.476	2.476	67,314	-0.19(-7.14%)
Mar 06, 2002	2.423	3.038	2.409	2.666	61,118	+0.26(+10.67%)
Mar 05, 2002	2.285	2.437	2.190	2.409	108,690	+0.08(+3.27%)
Mar 04, 2002	2.000	2.371	1.904	2.333	131,689	+0.43(+22.50%)
Mar 01, 2002	1.828	2.047	1.809	1.904	143,765	+0.10(+5.26%)
Feb 28, 2002	2.095	2.095	1.762	1.809	157,837	-0.31(-14.80%)
Feb 27, 2002	2.190	2.371	2.095	2.123	220,321	-0.08(-3.46%)
Feb 26, 2002	2.581	2.581	2.190	2.200	44,736	-0.13(-5.73%)
Feb 25, 2002	2.347	2.409	2.314	2.333	25,833	-0.09(-3.52%)
Feb 22, 2002	2.438	2.571	2.276	2.419	60,278	-0.01(-0.39%)
Feb 21, 2002	2.562	2.581	2.400	2.428	131,164	-0.06(-2.30%)
Feb 20, 2002	2.314	2.495	2.276	2.485	289,001	+0.30(+13.48%)
Feb 19, 2002	2.476	2.485	2.190	2.190	177,370	-0.05(-2.02%)
Feb 18, 2002	2.747	2.752	2.143	2.235	350,120	+0.00(+0.00%)
Feb 15, 2002	2.747	2.752	2.143	2.235	350,120	-0.38(-14.64%)
Feb 14, 2002	3.190	3.204	2.590	2.619	93,883	-0.62(-19.12%)
Feb 13, 2002	3.571	3.619	3.028	3.238	555,845	-0.17(-5.03%)
Feb 12, 2002	3.866	3.866	3.314	3.409	509,638	-0.88(-20.44%)
Feb 11, 2002	4.009	4.380	4.009	4.285	74,875	+0.00(+0.00%)
Feb 08, 2002	4.047	4.380	3.990	4.285	155,317	+0.30(+7.40%)
Feb 07, 2002	3.580	3.999	3.580	3.990	40,955	+0.23(+6.08%)
Feb 06, 2002	3.809	3.950	3.523	3.761	34,444	-0.10(-2.47%)
Feb 05, 2002	3.761	3.998	3.619	3.857	95,878	+0.22(+6.02%)
Feb 04, 2002	4.571	4.571	3.638	3.638	127,593	-0.93(-20.42%)
Feb 01, 2002	4.666	4.666	4.523	4.571	9,136	+0.14(+3.23%)
Jan 31, 2002	4.895	4.904	4.428	4.428	87,897	-0.38(-7.92%)
Jan 30, 2002	4.761	5.133	4.571	4.809	122,342	+0.05(+1.00%)
Jan 29, 2002	4.666	4.761	4.476	4.761	31,084	+0.14(+3.09%)
Jan 28, 2002	4.380	4.761	4.380	4.618	21,843	+0.06(+1.25%)
Jan 25, 2002	4.714	4.714	4.333	4.561	26,253	-0.20(-4.20%)
Jan 24, 2002	4.533	4.761	4.276	4.761	81,701	+0.35(+7.99%)
Jan 23, 2002	4.856	4.866	4.409	4.409	54,607	-0.59(-11.81%)
Jan 22, 2002	5.190	5.475	4.837	4.999	32,239	-0.48(-8.70%)
Jan 21, 2002	5.380	5.523	5.190	5.475	39,380	+0.00(+0.00%)
Jan 18, 2002	5.380	5.523	5.190	5.475	39,380	-0.10(-1.71%)
Jan 17, 2002	5.380	5.618	5.287	5.571	14,387	-0.09(-1.52%)
Jan 16, 2002	5.704	5.713	5.285	5.656	24,573	+0.18(+3.30%)
Jan 15, 2002	5.323	5.713	5.237	5.475	161,618	+0.24(+4.55%)
Jan 14, 2002	5.237	5.513	5.237	5.237	13,967	-0.19(-3.49%)
Jan 11, 2002	5.904	5.904	5.237	5.427	52,927	-0.28(-4.94%)
Jan 10, 2002	6.271	6.380	5.666	5.709	38,960	-0.71(-11.03%)

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.