Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	3.969	3.977	3.923	3.934	7,225,168	-0.04(-1.01%)
Nov 27, 2002	3.882	4.042	3.882	3.974	10,335,786	+0.10(+2.55%)
Nov 26, 2002	3.804	3.912	3.773	3.875	12,679,128	+0.04(+1.07%)
Nov 25, 2002	3.854	3.915	3.815	3.834	12,545,437	-0.02(-0.52%)
Nov 22, 2002	3.916	3.940	3.838	3.854	10,408,029	-0.08(-1.98%)
Nov 21, 2002	3.711	3.964	3.705	3.932	15,676,813	+0.23(+6.32%)
Nov 20, 2002	3.594	3.733	3.573	3.699	10,731,048	+0.07(+1.99%)
Nov 19, 2002	3.605	3.679	3.593	3.626	8,998,868	-0.00(-0.04%)
Nov 18, 2002	3.696	3.708	3.602	3.628	11,937,596	-0.05(-1.33%)
Nov 15, 2002	3.562	3.701	3.541	3.677	13,390,767	+0.11(+2.99%)
Nov 14, 2002	3.494	3.589	3.492	3.570	7,803,115	+0.13(+3.71%)
Nov 13, 2002	3.370	3.520	3.304	3.443	11,997,383	+0.05(+1.47%)
Nov 12, 2002	3.349	3.480	3.327	3.393	10,187,977	+0.08(+2.55%)
Nov 11, 2002	3.501	3.520	3.300	3.309	11,742,456	-0.17(-5.00%)
Nov 08, 2002	3.456	3.606	3.455	3.483	8,870,989	+0.02(+0.65%)
Nov 07, 2002	3.613	3.651	3.444	3.460	10,201,263	-0.17(-4.67%)
Nov 06, 2002	3.593	3.638	3.460	3.630	18,645,434	+0.05(+1.28%)
Nov 05, 2002	3.619	3.646	3.560	3.584	10,611,473	-0.05(-1.41%)
Nov 04, 2002	3.657	3.697	3.596	3.635	10,900,446	+0.02(+0.47%)
Nov 01, 2002	3.498	3.659	3.483	3.618	12,885,894	+0.08(+2.15%)
Oct 31, 2002	3.492	3.562	3.448	3.542	13,797,655	+0.07(+1.92%)
Oct 30, 2002	3.443	3.513	3.416	3.475	10,295,213	+0.04(+1.12%)
Oct 29, 2002	3.489	3.507	3.386	3.437	17,240,426	-0.05(-1.52%)
Oct 28, 2002	3.472	3.565	3.452	3.490	15,876,936	-0.01(-0.25%)
Oct 25, 2002	3.390	3.506	3.380	3.499	12,404,271	+0.11(+3.22%)
Oct 24, 2002	3.388	3.459	3.379	3.390	13,526,950	-0.01(-0.38%)
Oct 23, 2002	3.219	3.419	3.219	3.402	12,116,552	+0.16(+4.93%)
Oct 22, 2002	3.424	3.463	3.213	3.243	26,411,184	-0.32(-9.01%)
Oct 21, 2002	3.312	3.512	3.292	3.564	20,257,210	+0.23(+6.96%)
Oct 18, 2002	3.151	3.368	3.130	3.332	19,886,028	+0.21(+6.82%)
Oct 17, 2002	2.992	3.123	2.983	3.119	10,153,782	+0.17(+5.66%)
Oct 16, 2002	2.954	3.021	2.946	2.952	13,633,580	-0.07(-2.42%)
Oct 15, 2002	2.878	3.026	2.867	3.025	14,070,851	+0.22(+7.66%)
Oct 14, 2002	2.757	2.850	2.743	2.810	9,510,683	+0.01(+0.20%)
Oct 11, 2002	2.785	2.845	2.633	2.804	12,511,175	+0.13(+4.96%)
Oct 10, 2002	2.501	2.713	2.493	2.672	15,144,537	+0.19(+7.56%)
Oct 09, 2002	2.633	2.633	2.464	2.484	18,820,172	-0.15(-5.67%)
Oct 08, 2002	2.657	2.710	2.576	2.633	9,894,852	-0.04(-1.47%)
Oct 07, 2002	2.731	2.775	2.649	2.673	8,046,418	-0.08(-2.77%)
Oct 04, 2002	2.824	2.873	2.711	2.749	9,747,608	-0.06(-2.26%)
Oct 03, 2002	2.810	2.882	2.783	2.812	10,323,330	+0.00(+0.09%)
Oct 02, 2002	2.882	2.911	2.788	2.810	11,137,106	-0.10(-3.34%)
Oct 01, 2002	2.754	2.927	2.698	2.907	16,207,429	+0.19(+7.16%)
Sep 30, 2002	2.795	2.795	2.649	2.713	13,118,401	-0.10(-3.62%)
Sep 27, 2002	2.734	2.840	2.726	2.815	17,113,378	+0.08(+2.85%)
Sep 26, 2002	2.682	2.753	2.682	2.737	12,561,214	+0.13(+5.15%)
Sep 25, 2002	2.547	2.659	2.539	2.603	12,288,848	+0.09(+3.41%)
Sep 24, 2002	2.601	2.613	2.517	2.517	12,568,687	-0.09(-3.63%)
Sep 23, 2002	2.671	2.682	2.585	2.612	7,213,543	-0.07(-2.45%)
Sep 20, 2002	2.699	2.749	2.541	2.677	10,814,917	-0.01(-0.33%)
Sep 19, 2002	2.656	2.788	2.620	2.686	10,362,358	-0.03(-1.21%)
Sep 18, 2002	2.708	2.758	2.637	2.719	10,219,449	-0.01(-0.24%)
Sep 17, 2002	2.747	2.838	2.718	2.726	6,403,919	-0.03(-1.02%)
Sep 16, 2002	2.741	2.778	2.706	2.754	4,535,198	-0.00(-0.06%)
Sep 13, 2002	2.761	2.777	2.694	2.755	4,965,678	-0.01(-0.35%)
Sep 12, 2002	2.810	2.818	2.746	2.765	6,160,616	-0.04(-1.60%)
Sep 11, 2002	2.832	2.897	2.802	2.810	4,024,039	-0.02(-0.71%)
Sep 10, 2002	2.832	2.840	2.771	2.830	6,223,136	+0.01(+0.31%)
Sep 09, 2002	2.742	2.824	2.690	2.821	6,920,467	+0.07(+2.69%)
Sep 06, 2002	2.686	2.795	2.639	2.747	10,110,419	+0.09(+3.23%)
Sep 05, 2002	2.728	2.742	2.632	2.661	12,760,506	-0.11(-3.97%)
Sep 04, 2002	2.674	2.795	2.672	2.771	10,615,625	+0.14(+5.31%)
Sep 03, 2002	2.825	2.842	2.621	2.632	20,962,488	-0.20(-7.17%)
Aug 30, 2002	2.792	2.918	2.787	2.835	10,519,176	+0.04(+1.52%)
Aug 29, 2002	2.832	2.853	2.744	2.792	15,210,968	-0.08(-2.88%)
Aug 28, 2002	3.011	3.025	2.827	2.875	18,109,838	-0.15(-5.11%)
Aug 27, 2002	3.146	3.183	3.023	3.030	10,865,670	-0.10(-3.18%)
Aug 26, 2002	3.105	3.146	3.024	3.129	4,284,099	+0.05(+1.54%)
Aug 23, 2002	3.158	3.175	3.068	3.082	5,274,422	-0.08(-2.46%)
Aug 22, 2002	3.108	3.162	3.055	3.160	4,530,573	+0.05(+1.65%)
Aug 21, 2002	3.103	3.142	3.043	3.109	5,817,751	+0.04(+1.41%)
Aug 20, 2002	3.109	3.110	3.024	3.065	5,480,574	+0.08(+2.80%)
Aug 16, 2002	3.056	3.056	2.968	2.982	11,352,740	-0.16(-5.09%)
Aug 15, 2002	3.151	3.203	3.087	3.142	7,069,463	-0.01(-0.36%)
Aug 14, 2002	3.081	3.166	2.954	3.153	8,677,509	+0.09(+2.80%)
Aug 13, 2002	3.065	3.156	3.056	3.067	11,409,978	-0.01(-0.41%)
Aug 12, 2002	3.090	3.101	2.999	3.080	3,114,171	+0.09(+2.87%)
Aug 07, 2002	2.971	3.030	2.877	2.994	7,009,268	+0.03(+1.17%)
Aug 06, 2002	2.782	3.028	2.781	2.959	7,219,355	+0.19(+7.03%)
Aug 05, 2002	2.881	2.914	2.758	2.765	9,372,541	-0.10(-3.53%)
Aug 02, 2002	2.971	3.011	2.793	2.866	8,816,192	-0.11(-3.54%)
Aug 01, 2002	3.066	3.125	2.951	2.971	9,534,465	-0.11(-3.49%)
Jul 31, 2002	3.146	3.155	3.018	3.079	7,249,249	-0.07(-2.17%)
Jul 30, 2002	3.187	3.197	3.085	3.147	8,390,197	-0.04(-1.28%)
Jul 29, 2002	3.004	3.208	2.979	3.188	6,815,507	+0.19(+6.46%)
Jul 26, 2002	2.910	3.007	2.898	2.995	7,560,635	+0.06(+1.91%)
Jul 25, 2002	2.970	3.064	2.802	2.938	10,145,877	-0.03(-0.89%)
Jul 24, 2002	2.719	2.981	2.698	2.965	10,919,462	+0.23(+8.46%)
Jul 23, 2002	2.706	2.864	2.706	2.734	8,560,542	-0.04(-1.30%)
Jul 22, 2002	2.831	2.916	2.708	2.770	10,543,381	-0.08(-2.79%)
Jul 19, 2002	2.870	2.922	2.794	2.849	9,803,510	-0.14(-4.60%)
Jul 17, 2002	3.091	3.155	2.938	2.987	10,515,979	-0.26(-7.92%)
Jul 12, 2002	3.308	3.347	3.216	3.243	12,186,711	-0.06(-1.87%)
Jul 11, 2002	3.283	3.327	3.215	3.305	8,495,655	+0.04(+1.15%)
Jul 10, 2002	3.357	3.389	3.260	3.268	7,175,345	-0.08(-2.30%)
Jul 09, 2002	3.394	3.483	3.390	3.345	5,450,638	-0.05(-1.44%)
Jul 08, 2002	3.525	3.537	3.452	3.394	13,289,460	-0.13(-3.73%)
Jul 05, 2002	3.309	3.526	3.308	3.525	5,799,399	+0.22(+6.53%)
Jul 04, 2002	3.364	3.377	3.196	3.309	10,749,317	+0.00(+0.00%)
Jul 03, 2002	3.364	3.377	3.196	3.309	10,725,236	-0.06(-1.74%)
Jul 02, 2002	3.431	3.477	3.308	3.368	7,048,296	-0.08(-2.28%)
Jul 01, 2002	3.533	3.555	3.430	3.447	7,333,948	-0.12(-3.29%)
Jun 28, 2002	3.557	3.593	3.527	3.564	7,913,556	+0.01(+0.32%)
Jun 27, 2002	3.551	3.553	3.424	3.553	8,170,975	+0.12(+3.36%)
Jun 26, 2002	3.431	3.484	3.332	3.437	8,365,285	+0.02(+0.49%)
Jun 25, 2002	3.504	3.537	3.404	3.420	8,493,164	-0.02(-0.49%)
Jun 21, 2002	3.340	3.463	3.340	3.437	16,971,382	+0.04(+1.33%)
Jun 20, 2002	3.392	3.444	3.315	3.392	18,914,480	+0.02(+0.69%)
Jun 19, 2002	3.361	3.443	3.350	3.369	8,626,026	+0.00(+0.07%)
Jun 18, 2002	3.291	3.394	3.272	3.366	4,694,159	+0.04(+1.16%)
Jun 17, 2002	3.262	3.332	3.202	3.328	8,940,741	+0.13(+4.22%)
Jun 14, 2002	3.252	3.264	3.128	3.193	10,227,836	-0.20(-5.80%)
Jun 12, 2002	3.388	3.458	3.340	3.390	6,855,647	+0.00(+0.05%)
Jun 11, 2002	3.464	3.533	3.386	3.388	6,926,230	-0.04(-1.12%)
Jun 10, 2002	3.420	3.475	3.370	3.427	4,108,738	-0.01(-0.23%)
Jun 07, 2002	3.355	3.483	3.337	3.435	7,196,935	+0.10(+3.01%)
Jun 06, 2002	3.471	3.500	3.334	3.334	6,466,197	-0.12(-3.46%)
Jun 05, 2002	3.347	3.492	3.307	3.454	7,823,044	-0.10(-2.76%)
May 31, 2002	3.565	3.628	3.514	3.552	9,040,387	-0.24(-6.35%)
May 24, 2002	3.800	3.826	3.774	3.793	5,833,030	-0.01(-0.21%)
May 23, 2002	3.795	3.827	3.726	3.801	9,518,688	+0.02(+0.48%)
May 22, 2002	3.691	3.793	3.688	3.782	7,320,247	+0.09(+2.48%)
May 21, 2002	3.778	3.834	3.680	3.691	11,530,293	-0.08(-2.06%)
May 20, 2002	3.766	3.782	3.729	3.769	9,184,874	-0.01(-0.38%)
May 17, 2002	3.827	3.861	3.712	3.783	12,627,645	-0.02(-0.55%)
May 16, 2002	3.848	3.848	3.750	3.804	10,099,127	-0.04(-1.09%)
May 15, 2002	3.735	3.880	3.698	3.846	10,406,784	+0.11(+3.05%)
May 14, 2002	3.677	3.748	3.651	3.732	9,323,133	+0.10(+2.83%)
May 13, 2002	3.662	3.688	3.589	3.629	12,109,485	-0.04(-1.21%)
May 10, 2002	3.747	3.747	3.661	3.673	11,089,359	-0.05(-1.24%)
May 09, 2002	3.760	3.768	3.694	3.719	11,292,388	-0.05(-1.40%)
May 08, 2002	3.703	3.785	3.654	3.772	13,361,289	+0.10(+2.59%)
May 07, 2002	3.610	3.704	3.592	3.677	13,445,988	+0.08(+2.20%)
May 06, 2002	3.618	3.701	3.590	3.598	9,473,848	-0.04(-1.03%)
May 03, 2002	3.618	3.714	3.580	3.635	14,340,311	-0.01(-0.19%)
May 02, 2002	3.662	3.709	3.610	3.642	20,685,274	-0.01(-0.37%)
May 01, 2002	3.832	3.833	3.562	3.656	45,076,132	-0.17(-4.44%)
Apr 30, 2002	3.856	3.918	3.787	3.825	19,915,508	-0.01(-0.18%)
Apr 29, 2002	3.859	3.898	3.830	3.832	14,874,663	-0.04(-0.97%)
Apr 26, 2002	3.913	3.957	3.853	3.870	9,106,403	-0.04(-1.01%)
Apr 25, 2002	3.832	3.928	3.774	3.909	10,424,222	+0.09(+2.31%)
Apr 24, 2002	3.884	3.947	3.816	3.821	5,055,791	-0.04(-1.07%)
Apr 23, 2002	3.787	3.934	3.779	3.862	9,932,219	+0.06(+1.65%)
Apr 22, 2002	3.851	3.875	3.772	3.800	6,648,882	-0.06(-1.68%)
Apr 19, 2002	3.846	3.904	3.822	3.864	6,491,940	+0.02(+0.56%)
Apr 18, 2002	3.922	3.927	3.771	3.843	10,801,631	-0.06(-1.52%)
Apr 17, 2002	4.017	4.022	3.854	3.902	10,616,040	-0.10(-2.47%)
Apr 16, 2002	3.916	4.033	3.916	4.001	6,088,373	+0.09(+2.20%)
Apr 15, 2002	4.009	4.038	3.895	3.915	10,054,286	-0.09(-2.27%)
Apr 12, 2002	4.021	4.026	3.945	4.006	11,647,377	+0.00(+0.05%)
Apr 11, 2002	4.118	4.128	3.941	4.004	17,834,150	-0.14(-3.27%)
Apr 10, 2002	4.047	4.146	4.036	4.139	14,329,101	+0.11(+2.68%)
Apr 09, 2002	3.988	4.050	3.931	4.031	12,301,304	+0.07(+1.89%)
Apr 08, 2002	3.948	3.995	3.941	3.956	9,994,498	-0.04(-1.07%)
Apr 05, 2002	3.945	4.052	3.939	3.999	8,651,768	+0.05(+1.38%)
Apr 04, 2002	3.813	3.948	3.803	3.945	9,813,890	+0.12(+3.19%)
Apr 03, 2002	3.802	3.910	3.777	3.823	8,817,429	-0.09(-2.30%)
Apr 02, 2002	3.980	3.980	3.879	3.913	7,110,991	-0.07(-1.71%)
Apr 01, 2002	3.934	3.993	3.842	3.980	11,536,521	+0.06(+1.58%)
Mar 29, 2002	3.907	3.987	3.887	3.918	8,027,734	+0.00(+0.00%)
Mar 28, 2002	3.907	3.987	3.887	3.918	8,022,752	+0.01(+0.34%)
Mar 27, 2002	3.803	3.931	3.803	3.905	7,061,168	+0.09(+2.46%)
Mar 26, 2002	3.746	3.873	3.720	3.811	9,521,179	+0.07(+1.98%)
Mar 25, 2002	3.878	3.878	3.729	3.737	5,987,481	-0.12(-3.20%)
Mar 22, 2002	3.867	3.892	3.817	3.861	10,288,454	-0.00(-0.08%)
Mar 21, 2002	3.917	3.937	3.793	3.864	10,564,972	-0.06(-1.61%)
Mar 20, 2002	4.046	4.051	3.913	3.928	6,721,125	-0.13(-3.19%)
Mar 19, 2002	3.953	4.121	3.935	4.057	13,583,001	+0.14(+3.57%)
Mar 18, 2002	3.938	3.952	3.898	3.917	8,174,712	+0.01(+0.15%)
Mar 15, 2002	3.961	3.971	3.878	3.911	9,103,912	-0.01(-0.35%)
Mar 14, 2002	3.907	4.003	3.880	3.925	6,531,798	+0.01(+0.33%)
Mar 13, 2002	3.991	4.010	3.901	3.913	9,132,560	-0.10(-2.53%)
Mar 12, 2002	4.022	4.049	3.931	4.014	8,757,642	-0.08(-1.87%)
Mar 11, 2002	4.003	4.100	3.988	4.091	6,235,351	+0.05(+1.24%)
Mar 08, 2002	4.076	4.113	4.018	4.040	9,047,861	+0.03(+0.71%)
Mar 07, 2002	4.137	4.148	3.966	4.012	12,247,744	-0.08(-1.91%)
Mar 06, 2002	3.945	4.107	3.926	4.090	10,493,974	+0.13(+3.20%)
Mar 05, 2002	4.197	4.234	3.918	3.963	28,157,480	-0.28(-6.50%)
Mar 04, 2002	3.961	4.253	3.955	4.239	20,263,024	+0.29(+7.27%)
Mar 01, 2002	3.859	3.977	3.841	3.952	8,461,195	+0.10(+2.64%)
Feb 28, 2002	3.852	3.906	3.796	3.850	7,773,637	-0.01(-0.36%)
Feb 27, 2002	3.843	3.883	3.840	3.864	12,019,804	+0.03(+0.67%)
Feb 26, 2002	3.782	3.855	3.759	3.838	9,775,277	+0.04(+1.17%)
Feb 25, 2002	3.654	3.800	3.648	3.794	14,208,280	+0.14(+3.76%)
Feb 22, 2002	3.591	3.682	3.591	3.656	6,985,187	+0.06(+1.59%)
Feb 21, 2002	3.613	3.657	3.590	3.599	7,292,845	-0.04(-1.19%)
Feb 20, 2002	3.533	3.657	3.521	3.642	7,264,196	+0.11(+3.20%)
Feb 19, 2002	3.503	3.550	3.477	3.529	6,647,636	+0.02(+0.46%)
Feb 18, 2002	3.607	3.608	3.500	3.513	5,491,742	+0.00(+0.00%)
Feb 15, 2002	3.607	3.608	3.500	3.513	5,491,742	-0.09(-2.57%)
Feb 14, 2002	3.640	3.651	3.581	3.606	5,055,791	-0.05(-1.35%)
Feb 13, 2002	3.576	3.658	3.549	3.655	4,216,273	+0.07(+2.03%)
Feb 12, 2002	3.550	3.629	3.511	3.582	4,396,881	-0.03(-0.70%)
Feb 11, 2002	3.471	3.609	3.460	3.607	5,195,295	+0.12(+3.53%)
Feb 08, 2002	3.470	3.506	3.413	3.484	10,654,653	+0.00(+0.06%)
Feb 07, 2002	3.509	3.615	3.453	3.482	8,528,456	-0.03(-0.82%)
Feb 06, 2002	3.547	3.632	3.505	3.511	6,878,068	-0.04(-1.15%)
Feb 05, 2002	3.422	3.680	3.422	3.552	16,302,093	+0.16(+4.70%)
Feb 04, 2002	3.363	3.428	3.313	3.392	6,718,634	+0.00(+0.11%)
Feb 01, 2002	3.520	3.586	3.377	3.389	6,692,477	-0.16(-4.44%)
Jan 31, 2002	3.465	3.559	3.420	3.546	4,253,640	+0.06(+1.64%)
Jan 30, 2002	3.438	3.499	3.389	3.489	5,593,880	+0.06(+1.75%)
Jan 29, 2002	3.484	3.545	3.372	3.429	4,910,059	-0.05(-1.40%)
Jan 28, 2002	3.421	3.489	3.407	3.477	2,432,609	+0.06(+1.71%)
Jan 25, 2002	3.364	3.461	3.362	3.419	3,468,928	+0.05(+1.46%)
Jan 24, 2002	3.386	3.403	3.333	3.370	4,883,901	-0.03(-0.79%)
Jan 23, 2002	3.346	3.412	3.271	3.397	5,081,948	+0.06(+1.78%)
Jan 22, 2002	3.318	3.383	3.315	3.337	3,420,350	+0.03(+0.96%)
Jan 21, 2002	3.371	3.406	3.271	3.306	4,414,319	+0.00(+0.00%)
Jan 18, 2002	3.371	3.406	3.271	3.306	4,371,970	-0.09(-2.74%)
Jan 17, 2002	3.332	3.436	3.302	3.399	5,062,019	+0.06(+1.86%)
Jan 16, 2002	3.315	3.465	3.288	3.337	11,689,727	+0.01(+0.37%)
Jan 15, 2002	3.315	3.401	3.298	3.324	4,561,297	+0.01(+0.18%)
Jan 14, 2002	3.314	3.372	3.297	3.318	3,777,830	-0.02(-0.62%)
Jan 11, 2002	3.374	3.394	3.303	3.339	4,332,112	-0.03(-0.94%)
Jan 10, 2002	3.382	3.386	3.272	3.371	7,650,325	-0.14(-4.02%)

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.