Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	8.648	8.750	8.468	8.688	165,650	+0.09(+1.10%)
Oct 30, 2002	8.664	8.727	8.436	8.593	1,054,812	+0.01(+0.09%)
Oct 29, 2002	8.758	8.790	8.397	8.586	723,893	-0.18(-2.06%)
Oct 28, 2002	8.907	8.986	8.672	8.766	628,707	-0.06(-0.71%)
Oct 25, 2002	8.750	8.837	8.609	8.829	712,170	+0.09(+1.08%)
Oct 24, 2002	8.970	8.970	8.735	8.735	1,183,765	-0.05(-0.54%)
Oct 23, 2002	8.907	8.947	8.711	8.782	1,215,238	+0.11(+1.27%)
Oct 22, 2002	9.009	9.025	8.617	8.672	114,681	-0.32(-3.58%)
Oct 21, 2002	8.837	9.025	8.805	8.994	666,170	+0.16(+1.78%)
Oct 18, 2002	8.774	8.923	8.711	8.837	956,441	+0.13(+1.44%)
Oct 17, 2002	8.711	8.790	8.601	8.711	1,245,820	+0.20(+2.40%)
Oct 16, 2002	8.429	8.554	8.429	8.507	880,879	+0.02(+0.18%)
Oct 15, 2002	8.476	8.570	8.327	8.491	1,419,753	+0.37(+4.54%)
Oct 14, 2002	7.848	8.193	7.809	8.123	1,303,925	+0.27(+3.50%)
Oct 11, 2002	7.848	8.240	7.809	7.848	4,703,841	+0.28(+3.73%)
Oct 10, 2002	7.848	7.966	7.275	7.565	4,708,556	-0.44(-5.49%)
Oct 09, 2002	8.209	8.279	7.981	8.005	1,639,431	-0.24(-2.86%)
Oct 08, 2002	8.083	8.311	8.005	8.240	1,421,537	+0.03(+0.38%)
Oct 07, 2002	8.256	8.374	8.075	8.209	1,714,101	-0.11(-1.32%)
Oct 04, 2002	8.750	8.750	8.232	8.319	1,784,694	-0.32(-3.72%)
Oct 03, 2002	8.892	9.025	8.640	8.640	2,188,627	-0.20(-2.31%)
Oct 02, 2002	9.260	9.355	8.845	8.845	1,614,584	-0.50(-5.37%)
Oct 01, 2002	9.119	9.347	9.009	9.347	1,126,169	+0.22(+2.41%)
Sep 30, 2002	9.080	9.198	8.962	9.127	1,624,523	-0.20(-2.10%)
Sep 27, 2002	9.449	9.488	9.300	9.323	1,227,216	-0.20(-2.14%)
Sep 26, 2002	9.551	9.551	9.417	9.527	1,100,939	-0.02(-0.25%)
Sep 25, 2002	9.574	9.614	9.433	9.551	1,466,645	+0.15(+1.59%)
Sep 24, 2002	9.402	9.433	9.229	9.402	1,477,348	-0.08(-0.83%)
Sep 23, 2002	9.606	9.606	9.315	9.480	1,152,673	-0.08(-0.82%)
Sep 20, 2002	9.260	9.731	9.198	9.559	2,172,572	+0.37(+4.01%)
Sep 19, 2002	9.598	9.614	9.143	9.190	1,284,684	-0.49(-5.03%)
Sep 18, 2002	9.747	9.763	9.457	9.676	1,034,934	-0.07(-0.72%)
Sep 17, 2002	9.731	9.841	9.590	9.747	1,897,591	+0.00(+0.00%)
Sep 16, 2002	9.535	9.771	9.417	9.747	1,336,418	+0.21(+2.22%)
Sep 13, 2002	9.033	9.535	9.025	9.535	1,965,763	+0.49(+5.47%)
Sep 12, 2002	9.221	9.260	9.025	9.041	835,261	-0.26(-2.78%)
Sep 11, 2002	9.276	9.410	9.237	9.300	858,070	+0.08(+0.85%)
Sep 10, 2002	9.104	9.253	8.970	9.221	975,427	+0.12(+1.29%)
Sep 09, 2002	9.182	9.260	9.001	9.104	985,493	-0.08(-0.85%)
Sep 06, 2002	9.049	9.182	8.868	9.182	1,648,478	+0.21(+2.36%)
Sep 05, 2002	9.496	9.496	8.923	8.970	3,133,345	-0.60(-6.23%)
Sep 04, 2002	9.457	9.598	9.339	9.567	2,031,768	-0.17(-1.77%)
Sep 03, 2002	9.723	9.888	9.402	9.739	1,384,839	-0.01(-0.08%)
Aug 30, 2002	9.496	9.896	9.457	9.747	1,422,684	+0.25(+2.64%)
Aug 29, 2002	9.723	9.723	9.449	9.496	1,245,820	-0.16(-1.63%)
Aug 28, 2002	10.05	10.05	9.496	9.653	2,257,308	-0.51(-5.02%)
Aug 27, 2002	9.731	10.16	9.543	10.16	3,114,487	+0.45(+4.60%)
Aug 26, 2002	9.512	9.778	9.300	9.716	3,092,697	+0.28(+2.99%)
Aug 23, 2002	8.593	9.543	8.319	9.433	7,786,727	+1.08(+12.97%)
Aug 22, 2002	8.476	8.476	8.311	8.350	3,652,724	-0.07(-0.84%)
Aug 21, 2002	8.625	8.672	8.225	8.421	2,901,307	-0.13(-1.56%)
Aug 20, 2002	8.342	8.640	8.303	8.554	1,690,528	+0.66(+8.35%)
Aug 16, 2002	8.554	8.586	7.871	7.895	2,632,698	-0.68(-7.96%)
Aug 15, 2002	8.695	8.782	8.374	8.578	2,058,655	-0.08(-0.91%)
Aug 14, 2002	8.688	8.703	8.570	8.656	1,538,512	+0.05(+0.55%)
Aug 13, 2002	8.947	8.994	8.476	8.609	1,604,772	-0.38(-4.28%)
Aug 12, 2002	8.947	9.064	8.868	8.994	1,536,218	-0.62(-6.45%)
Aug 07, 2002	9.559	9.708	9.355	9.614	873,743	+0.08(+0.82%)
Aug 06, 2002	9.433	9.763	9.378	9.535	937,072	+0.11(+1.17%)
Aug 05, 2002	9.590	9.653	9.104	9.425	1,327,116	-0.24(-2.52%)
Aug 02, 2002	9.692	9.896	9.519	9.669	941,787	-0.07(-0.73%)
Aug 01, 2002	9.810	9.951	9.692	9.739	873,361	-0.19(-1.90%)
Jul 31, 2002	10.50	10.50	9.747	9.928	2,204,300	-0.60(-5.67%)
Jul 30, 2002	9.888	10.55	9.771	10.52	2,848,936	+0.50(+5.01%)
Jul 29, 2002	10.28	10.59	9.653	10.02	3,508,735	-0.34(-3.26%)
Jul 26, 2002	9.810	10.52	9.747	10.36	964,341	+0.49(+4.93%)
Jul 25, 2002	9.818	10.20	9.653	9.873	1,066,917	+0.08(+0.80%)
Jul 24, 2002	8.515	9.888	8.366	9.794	1,756,534	+0.72(+7.96%)
Jul 23, 2002	9.378	9.480	8.907	9.072	1,414,274	-0.31(-3.26%)
Jul 22, 2002	9.653	9.975	9.158	9.378	1,454,922	-0.48(-4.86%)
Jul 19, 2002	9.849	10.22	9.731	9.857	1,627,836	-0.35(-3.38%)
Jul 17, 2002	10.19	10.45	9.967	10.20	900,247	+0.12(+1.17%)
Jul 12, 2002	9.967	10.30	9.928	10.08	1,149,488	+0.08(+0.78%)
Jul 11, 2002	10.13	10.17	9.904	10.01	1,097,244	-0.18(-1.77%)
Jul 10, 2002	10.32	10.40	10.08	10.19	1,581,836	-0.04(-0.38%)
Jul 09, 2002	10.52	10.58	10.20	10.23	1,236,008	-0.35(-3.27%)
Jul 08, 2002	10.89	10.87	10.57	10.57	1,112,153	-0.32(-2.95%)
Jul 05, 2002	10.58	10.89	10.55	10.89	832,713	+0.31(+2.97%)
Jul 04, 2002	10.78	10.78	10.20	10.58	2,505,275	+0.00(+0.00%)
Jul 03, 2002	10.78	10.78	10.20	10.58	2,486,034	-0.24(-2.25%)
Jul 02, 2002	11.38	11.38	10.32	10.82	4,705,243	-1.09(-9.16%)
Jul 01, 2002	12.09	12.20	11.83	11.91	1,488,434	-0.26(-2.13%)
Jun 28, 2002	12.09	12.22	11.96	12.17	2,697,302	-0.03(-0.26%)
Jun 27, 2002	11.99	12.20	11.78	12.20	1,669,758	+0.41(+3.46%)
Jun 26, 2002	11.48	11.93	11.40	11.80	1,363,814	+0.09(+0.74%)
Jun 25, 2002	11.88	12.09	11.70	11.71	1,269,648	-0.06(-0.53%)
Jun 21, 2002	11.69	11.83	11.69	11.77	1,303,415	-0.06(-0.53%)
Jun 20, 2002	11.85	12.00	11.80	11.83	1,643,509	-0.02(-0.13%)
Jun 19, 2002	12.17	12.18	11.85	11.85	1,323,421	-0.36(-2.96%)
Jun 18, 2002	12.22	12.33	12.02	12.21	1,832,733	+0.01(+0.06%)
Jun 17, 2002	11.85	12.24	11.85	12.20	1,730,539	+0.44(+3.74%)
Jun 14, 2002	11.71	11.83	11.50	11.76	991,355	+0.15(+1.28%)
Jun 12, 2002	11.38	11.65	11.31	11.61	1,187,970	+0.23(+2.00%)
Jun 11, 2002	11.48	11.56	11.36	11.39	817,422	-0.07(-0.62%)
Jun 10, 2002	11.47	11.66	11.35	11.46	1,186,186	-0.09(-0.82%)
Jun 07, 2002	11.07	11.56	11.07	11.55	1,226,961	+0.31(+2.72%)
Jun 06, 2002	11.38	11.43	11.16	11.25	1,344,573	-0.21(-1.85%)
Jun 05, 2002	10.99	11.47	10.96	11.46	799,328	-0.13(-1.08%)
May 31, 2002	11.26	11.58	11.14	11.58	1,824,323	+0.67(+6.19%)
May 29, 2002	11.05	11.05	10.75	10.91	501,666	+0.03(+0.29%)
May 28, 2002	11.03	11.07	10.75	10.88	693,948	-0.21(-1.91%)
May 27, 2002	10.90	11.30	10.86	11.09	882,663	+0.00(+0.00%)
May 24, 2002	10.90	11.30	10.86	11.09	859,472	+0.11(+1.00%)
May 23, 2002	10.93	10.99	10.73	10.98	723,128	+0.10(+0.94%)
May 22, 2002	10.89	10.90	10.70	10.88	850,807	-0.02(-0.14%)
May 21, 2002	10.97	11.02	10.86	10.89	459,362	-0.08(-0.72%)
May 20, 2002	11.07	11.07	10.91	10.97	628,198	-0.10(-0.92%)
May 17, 2002	10.96	11.13	10.92	11.07	826,469	+0.13(+1.15%)
May 16, 2002	10.95	11.07	10.86	10.95	689,234	+0.04(+0.36%)
May 15, 2002	11.38	11.48	10.91	10.91	1,399,493	-0.60(-5.25%)
May 14, 2002	11.56	11.58	11.26	11.51	860,491	-0.05(-0.41%)
May 13, 2002	11.14	11.57	11.14	11.56	1,101,067	+0.42(+3.81%)
May 10, 2002	10.99	11.23	10.88	11.14	1,040,286	+0.14(+1.29%)
May 09, 2002	11.10	11.26	10.99	10.99	918,851	-0.17(-1.55%)
May 08, 2002	11.21	11.39	11.07	11.17	1,424,340	-0.07(-0.63%)
May 07, 2002	11.46	11.47	11.08	11.24	1,214,601	-0.22(-1.92%)
May 06, 2002	11.61	11.75	11.44	11.46	934,397	-0.08(-0.68%)
May 03, 2002	11.58	11.75	11.25	11.54	1,552,528	-0.05(-0.41%)
May 02, 2002	11.50	11.77	11.30	11.58	3,127,866	+0.05(+0.41%)
May 01, 2002	10.98	11.54	10.91	11.54	1,984,494	+0.53(+4.85%)
Apr 30, 2002	10.20	11.07	10.20	11.00	3,268,032	+0.80(+7.85%)
Apr 29, 2002	9.810	10.28	9.810	10.20	1,846,112	+0.63(+6.56%)
Apr 26, 2002	9.810	9.888	9.496	9.574	1,330,174	-0.25(-2.56%)
Apr 25, 2002	9.975	10.02	9.771	9.825	1,441,415	-0.07(-0.71%)
Apr 24, 2002	10.30	10.30	9.896	9.896	1,019,770	-0.32(-3.15%)
Apr 23, 2002	10.09	10.31	10.05	10.22	839,721	+0.09(+0.93%)
Apr 22, 2002	10.35	10.35	10.11	10.12	775,882	-0.23(-2.20%)
Apr 19, 2002	10.32	10.35	10.11	10.35	1,079,787	+0.02(+0.23%)
Apr 18, 2002	10.59	10.59	10.19	10.33	1,336,036	-0.31(-2.88%)
Apr 17, 2002	10.67	10.69	10.63	10.63	856,159	-0.04(-0.37%)
Apr 16, 2002	10.66	10.68	10.63	10.67	882,026	+0.02(+0.15%)
Apr 15, 2002	10.60	10.67	10.59	10.66	780,469	-0.02(-0.22%)
Apr 12, 2002	10.46	10.69	10.46	10.68	909,039	+0.10(+0.96%)
Apr 11, 2002	10.79	10.80	10.45	10.58	1,727,481	-0.36(-3.30%)
Apr 10, 2002	10.28	10.94	10.27	10.94	2,491,258	+0.71(+6.98%)
Apr 09, 2002	10.40	10.40	10.19	10.23	943,061	-0.17(-1.66%)
Apr 08, 2002	10.13	10.40	10.13	10.40	1,258,562	+0.27(+2.63%)
Apr 05, 2002	10.19	10.20	10.01	10.13	795,887	-0.06(-0.62%)
Apr 04, 2002	10.05	10.19	10.01	10.19	1,230,529	+0.14(+1.40%)
Apr 03, 2002	10.16	10.16	10.05	10.05	1,057,360	+0.01(+0.08%)
Apr 02, 2002	10.01	10.22	9.982	10.05	1,860,893	-0.24(-2.29%)
Apr 01, 2002	9.825	10.28	9.810	10.28	2,381,037	+0.49(+4.97%)
Mar 29, 2002	9.928	9.967	9.700	9.794	2,384,732	+0.00(+0.00%)
Mar 28, 2002	9.928	9.967	9.700	9.794	2,384,732	-0.09(-0.95%)
Mar 27, 2002	9.857	10.03	9.849	9.888	1,633,570	+0.06(+0.64%)
Mar 26, 2002	9.818	9.928	9.786	9.825	1,450,844	-0.05(-0.48%)
Mar 25, 2002	10.19	10.19	9.857	9.873	1,139,549	-0.30(-2.93%)
Mar 22, 2002	10.01	10.20	9.951	10.17	993,521	+0.12(+1.17%)
Mar 21, 2002	9.928	10.10	9.818	10.05	1,128,590	+0.20(+2.07%)
Mar 20, 2002	9.928	10.05	9.833	9.849	759,062	-0.09(-0.95%)
Mar 19, 2002	10.12	10.12	9.943	9.943	1,072,142	-0.13(-1.32%)
Mar 18, 2002	9.998	10.08	9.771	10.08	433,240	+0.08(+0.78%)
Mar 15, 2002	9.755	10.05	9.755	9.998	1,957,353	+0.16(+1.68%)
Mar 14, 2002	9.731	9.880	9.653	9.833	1,223,266	+0.09(+0.89%)
Mar 13, 2002	10.05	10.07	9.417	9.747	3,992,690	-0.26(-2.59%)
Mar 12, 2002	9.998	10.04	9.959	10.01	862,785	+0.01(+0.08%)
Mar 11, 2002	10.01	10.01	9.928	9.998	853,228	+0.00(+0.00%)
Mar 08, 2002	10.01	10.08	9.943	9.998	2,051,009	-0.01(-0.08%)
Mar 07, 2002	10.25	10.36	9.990	10.01	2,055,597	-0.24(-2.30%)
Mar 06, 2002	9.833	10.24	9.653	10.24	1,966,018	+0.33(+3.33%)
Mar 05, 2002	10.01	10.01	9.810	9.912	2,330,832	-0.09(-0.94%)
Mar 04, 2002	10.05	10.06	9.967	10.01	3,307,024	+0.09(+0.95%)
Mar 01, 2002	10.24	10.24	9.731	9.912	3,903,876	-0.28(-2.77%)
Feb 28, 2002	10.12	10.20	10.05	10.19	1,578,523	+0.07(+0.70%)
Feb 27, 2002	10.11	10.23	9.982	10.12	3,651,832	+0.06(+0.62%)
Feb 26, 2002	10.19	10.20	10.06	10.06	850,552	-0.06(-0.62%)
Feb 25, 2002	10.12	10.19	10.06	10.12	1,458,490	+0.08(+0.78%)
Feb 22, 2002	10.10	10.16	10.01	10.05	1,414,656	-0.05(-0.54%)
Feb 21, 2002	10.05	10.21	10.05	10.10	1,187,205	+0.05(+0.55%)
Feb 20, 2002	10.01	10.13	9.967	10.05	1,407,011	+0.16(+1.59%)
Feb 19, 2002	9.928	10.03	9.888	9.888	1,048,696	-0.04(-0.40%)
Feb 18, 2002	9.880	10.01	9.825	9.928	735,871	+0.00(+0.00%)
Feb 15, 2002	9.880	10.01	9.825	9.928	734,851	+0.05(+0.48%)
Feb 14, 2002	9.818	10.02	9.818	9.880	780,724	+0.07(+0.72%)
Feb 13, 2002	9.904	10.01	9.771	9.810	1,197,271	+0.04(+0.40%)
Feb 12, 2002	9.967	10.24	9.771	9.771	1,443,454	-0.24(-2.35%)
Feb 11, 2002	9.857	10.03	9.849	10.01	1,134,961	+0.15(+1.51%)
Feb 08, 2002	9.771	9.975	9.771	9.857	1,263,149	+0.04(+0.40%)
Feb 07, 2002	9.763	9.928	9.708	9.818	685,921	+0.13(+1.38%)
Feb 06, 2002	9.990	10.01	9.684	9.684	843,671	-0.31(-3.06%)
Feb 05, 2002	10.05	10.16	9.928	9.990	1,731,813	-0.08(-0.78%)
Feb 04, 2002	9.967	10.10	9.857	10.07	1,799,475	+0.10(+1.02%)
Feb 01, 2002	9.904	10.05	9.888	9.967	1,206,828	+0.06(+0.63%)
Jan 31, 2002	9.888	9.951	9.818	9.904	1,850,700	+0.05(+0.48%)
Jan 30, 2002	9.888	9.920	9.810	9.857	1,470,850	+0.05(+0.48%)
Jan 29, 2002	9.794	9.896	9.653	9.810	2,257,181	+0.09(+0.97%)
Jan 28, 2002	9.794	9.802	9.496	9.716	2,437,485	+0.22(+2.31%)
Jan 25, 2002	9.574	9.582	9.417	9.496	595,068	+0.00(+0.00%)
Jan 24, 2002	9.653	9.653	9.496	9.496	1,743,154	-0.16(-1.63%)
Jan 23, 2002	9.527	9.653	9.464	9.653	1,208,994	+0.15(+1.57%)
Jan 22, 2002	9.480	9.559	9.457	9.504	789,006	+0.08(+0.83%)
Jan 21, 2002	9.574	9.637	9.417	9.425	873,616	+0.00(+0.00%)
Jan 18, 2002	9.574	9.637	9.417	9.425	851,316	-0.15(-1.56%)
Jan 17, 2002	9.433	9.582	9.362	9.574	739,566	+0.16(+1.75%)
Jan 16, 2002	9.559	9.637	9.355	9.410	1,870,195	-0.14(-1.48%)
Jan 15, 2002	9.417	9.598	9.347	9.551	999,383	+0.14(+1.50%)
Jan 14, 2002	9.394	9.504	9.221	9.410	1,519,271	+0.21(+2.30%)
Jan 11, 2002	9.457	9.488	9.182	9.198	917,449	-0.30(-3.14%)
Jan 10, 2002	9.614	9.629	9.457	9.496	1,641,088	+0.43(+4.76%)

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.