Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	9.913	10.01	9.854	9.856	6,667,760	-0.10(-1.00%)
Aug 29, 2002	9.943	10.09	9.892	9.956	11,055,735	-0.04(-0.39%)
Aug 28, 2002	9.821	10.01	9.692	9.994	2,242,034	+0.13(+1.34%)
Aug 27, 2002	9.860	9.935	9.741	9.862	1,359,046	-0.05(-0.49%)
Aug 26, 2002	10.10	10.14	9.843	9.911	73,541	-0.15(-1.46%)
Aug 23, 2002	10.15	10.24	10.03	10.06	1,277,660	-0.12(-1.20%)
Aug 22, 2002	10.36	10.36	10.12	10.18	2,080,488	-0.21(-1.98%)
Aug 21, 2002	10.61	10.69	10.28	10.39	2,445,744	+0.03(+0.28%)
Aug 20, 2002	10.10	10.45	10.01	10.36	2,766,875	+0.28(+2.75%)
Aug 16, 2002	10.12	10.18	9.974	10.08	1,737,785	-0.02(-0.22%)
Aug 15, 2002	10.05	10.20	10.04	10.10	1,391,895	+0.00(+0.00%)
Aug 14, 2002	9.768	10.10	9.586	10.10	1,322,275	+0.33(+3.42%)
Aug 13, 2002	10.00	10.01	9.766	9.768	994,280	-0.19(-1.88%)
Aug 12, 2002	9.984	9.984	9.831	9.956	684,671	+0.18(+1.81%)
Aug 07, 2002	9.658	9.784	9.556	9.778	1,379,392	+0.22(+2.33%)
Aug 06, 2002	9.790	9.841	9.556	9.556	1,859,128	-0.05(-0.55%)
Aug 05, 2002	9.705	9.715	9.584	9.609	1,172,986	-0.10(-0.99%)
Aug 02, 2002	9.597	9.719	9.525	9.705	1,956,448	-0.03(-0.36%)
Aug 01, 2002	9.994	9.994	9.584	9.739	2,888,218	-0.38(-3.73%)
Jul 31, 2002	10.04	10.12	9.688	10.12	1,660,076	+0.02(+0.22%)
Jul 30, 2002	10.19	10.20	9.923	10.09	2,459,717	-0.10(-1.00%)
Jul 29, 2002	9.943	10.20	9.882	10.20	1,993,464	+0.35(+3.61%)
Jul 26, 2002	9.862	9.882	9.752	9.841	2,305,035	-0.04(-0.45%)
Jul 25, 2002	9.586	9.903	9.427	9.886	2,439,370	+0.25(+2.60%)
Jul 24, 2002	9.280	9.635	9.199	9.635	3,202,486	+0.27(+2.90%)
Jul 23, 2002	9.331	9.760	9.236	9.364	4,576,240	+0.69(+7.95%)
Jul 22, 2002	8.363	8.856	8.363	8.675	2,987,745	+0.10(+1.21%)
Jul 19, 2002	9.097	9.117	8.526	8.571	2,547,967	-0.88(-9.26%)
Jul 17, 2002	9.633	9.762	9.344	9.446	1,309,773	-0.26(-2.65%)
Jul 12, 2002	9.688	9.876	9.637	9.703	1,235,496	-0.02(-0.17%)
Jul 11, 2002	9.913	9.913	9.605	9.719	1,612,029	-0.22(-2.18%)
Jul 10, 2002	10.15	10.20	9.792	9.935	1,488,724	+0.07(+0.66%)
Jul 09, 2002	9.960	9.960	9.870	9.870	1,270,061	-0.09(-0.90%)
Jul 08, 2002	10.14	10.14	9.960	9.960	1,022,716	-0.18(-1.81%)
Jul 05, 2002	9.905	10.20	9.754	10.14	508,661	+0.19(+1.89%)
Jul 04, 2002	9.811	9.974	9.692	9.956	856,758	+0.00(+0.00%)
Jul 03, 2002	9.811	9.974	9.692	9.956	856,758	+0.12(+1.20%)
Jul 02, 2002	9.648	9.841	9.586	9.837	1,669,881	+0.11(+1.15%)
Jul 01, 2002	10.14	10.17	9.670	9.725	1,422,537	-0.42(-4.16%)
Jun 28, 2002	9.886	10.30	9.809	10.15	3,428,258	+0.26(+2.64%)
Jun 27, 2002	9.964	9.990	9.690	9.886	1,484,802	-0.17(-1.72%)
Jun 26, 2002	10.12	10.12	9.823	10.06	1,913,794	-0.14(-1.40%)
Jun 25, 2002	10.19	10.47	10.15	10.20	1,777,007	-0.05(-0.46%)
Jun 21, 2002	10.32	10.44	10.25	10.25	3,178,707	-0.27(-2.58%)
Jun 20, 2002	10.40	10.55	10.40	10.52	2,484,231	+0.19(+1.86%)
Jun 19, 2002	10.00	10.35	9.964	10.33	3,213,027	+0.28(+2.80%)
Jun 18, 2002	9.801	10.06	9.801	10.05	1,492,401	+0.23(+2.35%)
Jun 17, 2002	9.739	9.827	9.739	9.817	1,120,772	+0.09(+0.90%)
Jun 14, 2002	9.586	9.788	9.433	9.729	1,172,496	-0.43(-4.22%)
Jun 12, 2002	9.717	10.20	9.717	10.16	2,395,000	+0.44(+4.53%)
Jun 11, 2002	9.770	9.933	9.701	9.717	620,199	+0.05(+0.51%)
Jun 10, 2002	9.576	9.723	9.535	9.668	987,171	+0.04(+0.42%)
Jun 07, 2002	9.607	9.668	9.591	9.627	702,566	-0.06(-0.63%)
Jun 06, 2002	9.770	9.790	9.605	9.688	753,309	-0.13(-1.31%)
Jun 05, 2002	9.872	9.878	9.729	9.817	1,200,196	-0.01(-0.06%)
May 31, 2002	9.668	9.852	9.648	9.823	1,053,849	-0.16(-1.61%)
May 28, 2002	9.882	9.990	9.688	9.984	2,328,813	+0.00(+0.00%)
May 27, 2002	10.06	10.10	9.974	9.984	558,915	+0.00(+0.00%)
May 24, 2002	10.06	10.10	9.974	9.984	558,915	-0.08(-0.77%)
May 23, 2002	10.04	10.07	9.986	10.06	691,044	+0.02(+0.22%)
May 22, 2002	10.04	10.10	9.994	10.04	1,069,047	+0.00(+0.02%)
May 21, 2002	10.01	10.10	9.994	10.04	723,893	-0.03(-0.28%)
May 20, 2002	10.20	10.20	10.01	10.07	858,964	-0.13(-1.30%)
May 17, 2002	10.21	10.24	10.16	10.20	903,579	-0.06(-0.60%)
May 16, 2002	10.29	10.39	10.18	10.26	2,010,869	+0.01(+0.08%)
May 15, 2002	9.862	10.30	9.843	10.25	1,939,043	+0.36(+3.65%)
May 14, 2002	9.860	9.943	9.788	9.890	1,717,683	+0.04(+0.37%)
May 13, 2002	9.882	9.943	9.813	9.854	2,042,001	-0.11(-1.13%)
May 10, 2002	9.994	10.01	9.921	9.966	2,765,649	-0.03(-0.35%)
May 09, 2002	9.803	10.04	9.762	10.00	2,166,286	+0.15(+1.49%)
May 08, 2002	9.578	9.860	9.576	9.854	1,918,451	+0.28(+2.87%)
May 07, 2002	9.637	9.678	9.533	9.578	1,956,938	-0.04(-0.47%)
May 06, 2002	9.484	9.729	9.425	9.623	2,538,651	+0.49(+5.38%)
May 03, 2002	9.199	9.260	9.062	9.132	715,558	-0.11(-1.17%)
May 02, 2002	9.087	9.280	9.042	9.240	1,166,367	+0.07(+0.80%)
May 01, 2002	8.893	9.176	8.873	9.166	1,480,635	+0.28(+3.12%)
Apr 30, 2002	8.791	8.964	8.791	8.889	1,334,777	+0.10(+1.11%)
Apr 29, 2002	8.844	8.862	8.771	8.791	1,224,955	-0.05(-0.58%)
Apr 26, 2002	8.832	8.871	8.720	8.842	1,204,364	+0.01(+0.12%)
Apr 25, 2002	8.638	8.842	8.638	8.832	1,763,279	+0.19(+2.17%)
Apr 24, 2002	8.526	8.665	8.454	8.644	2,925,725	+0.26(+3.11%)
Apr 23, 2002	8.403	8.456	8.363	8.383	581,467	-0.00(-0.02%)
Apr 22, 2002	8.444	8.495	8.334	8.385	1,159,258	-0.04(-0.46%)
Apr 19, 2002	8.375	8.461	8.352	8.424	1,927,522	+0.05(+0.58%)
Apr 18, 2002	8.206	8.403	8.206	8.375	598,627	+0.12(+1.43%)
Apr 17, 2002	8.312	8.363	8.193	8.257	415,754	-0.11(-1.27%)
Apr 16, 2002	8.246	8.363	8.240	8.363	686,387	+0.16(+1.91%)
Apr 15, 2002	8.230	8.291	8.193	8.206	807,975	-0.17(-2.02%)
Apr 12, 2002	8.383	8.412	8.322	8.375	668,737	-0.04(-0.46%)
Apr 11, 2002	8.387	8.414	8.261	8.414	943,291	+0.03(+0.34%)
Apr 10, 2002	8.383	8.424	8.283	8.385	575,829	-0.02(-0.22%)
Apr 09, 2002	8.332	8.458	8.281	8.403	1,772,104	+0.07(+0.86%)
Apr 08, 2002	8.342	8.342	8.179	8.332	419,676	-0.01(-0.12%)
Apr 05, 2002	8.214	8.361	8.214	8.342	598,382	+0.08(+0.94%)
Apr 04, 2002	8.279	8.342	8.146	8.265	582,448	-0.02(-0.20%)
Apr 03, 2002	8.383	8.414	8.210	8.281	782,236	-0.09(-1.10%)
Apr 02, 2002	8.312	8.393	8.189	8.373	1,032,522	+0.05(+0.56%)
Apr 01, 2002	8.444	8.444	8.177	8.326	1,089,639	-0.06(-0.68%)
Mar 29, 2002	8.157	8.387	8.138	8.383	1,306,832	+0.00(+0.00%)
Mar 28, 2002	8.157	8.387	8.138	8.383	1,306,832	+0.28(+3.42%)
Mar 27, 2002	7.955	8.118	7.914	8.106	617,748	+0.13(+1.64%)
Mar 26, 2002	7.955	8.016	7.900	7.975	1,131,558	+0.10(+1.24%)
Mar 25, 2002	7.944	7.955	7.873	7.877	1,460,778	-0.08(-0.97%)
Mar 22, 2002	7.995	8.044	7.944	7.955	1,027,619	-0.01(-0.18%)
Mar 21, 2002	8.053	8.075	7.944	7.969	1,478,919	-0.17(-2.03%)
Mar 20, 2002	8.332	8.352	8.122	8.134	666,040	-0.18(-2.18%)
Mar 19, 2002	8.169	8.361	8.169	8.316	796,454	+0.20(+2.44%)
Mar 18, 2002	8.159	8.230	8.061	8.118	529,008	-0.04(-0.50%)
Mar 15, 2002	8.250	8.301	8.138	8.159	1,108,760	-0.02(-0.25%)
Mar 14, 2002	7.995	8.210	7.989	8.179	1,313,941	+0.19(+2.43%)
Mar 13, 2002	7.936	8.022	7.855	7.985	1,210,982	+0.05(+0.62%)
Mar 12, 2002	7.904	7.949	7.720	7.936	1,535,546	-0.02(-0.23%)
Mar 11, 2002	8.042	8.138	7.955	7.955	1,715,232	-0.14(-1.71%)
Mar 08, 2002	7.871	8.153	7.871	8.093	1,171,270	+0.27(+3.49%)
Mar 07, 2002	7.961	7.971	7.738	7.820	551,561	-0.14(-1.74%)
Mar 06, 2002	7.944	8.026	7.738	7.959	1,176,663	+0.04(+0.46%)
Mar 05, 2002	7.649	7.973	7.628	7.922	1,920,658	+0.37(+4.83%)
Mar 04, 2002	7.567	7.598	7.530	7.557	3,161,793	+0.01(+0.14%)
Mar 01, 2002	7.598	7.659	7.526	7.547	1,863,786	+0.00(+0.00%)
Feb 28, 2002	7.610	7.649	7.530	7.547	1,582,857	-0.01(-0.16%)
Feb 27, 2002	7.628	7.714	7.545	7.559	1,147,001	-0.02(-0.27%)
Feb 26, 2002	7.547	7.659	7.547	7.579	594,950	-0.01(-0.13%)
Feb 25, 2002	7.714	7.720	7.565	7.590	764,095	-0.11(-1.43%)
Feb 22, 2002	7.549	7.775	7.526	7.700	606,962	+0.15(+2.00%)
Feb 21, 2002	7.789	7.863	7.547	7.549	610,639	-0.19(-2.45%)
Feb 20, 2002	7.600	7.840	7.600	7.738	777,333	+0.19(+2.51%)
Feb 19, 2002	7.669	7.714	7.547	7.549	914,365	-0.04(-0.48%)
Feb 18, 2002	7.475	7.657	7.302	7.586	2,981,126	+0.00(+0.00%)
Feb 15, 2002	7.475	7.657	7.302	7.586	2,981,126	+0.11(+1.47%)
Feb 14, 2002	7.806	7.822	7.475	7.475	2,413,631	-0.28(-3.60%)
Feb 13, 2002	7.771	7.916	7.704	7.755	18,507,938	-0.06(-0.71%)
Feb 12, 2002	8.104	8.104	7.773	7.810	2,587,679	-0.29(-3.60%)
Feb 11, 2002	8.077	8.157	7.965	8.102	801,356	-0.03(-0.33%)
Feb 08, 2002	7.955	8.157	7.955	8.128	838,617	+0.13(+1.66%)
Feb 07, 2002	8.189	8.330	7.977	7.995	1,371,303	-0.20(-2.39%)
Feb 06, 2002	8.138	8.330	8.097	8.191	1,926,051	-0.01(-0.07%)
Feb 05, 2002	7.853	8.244	7.812	8.197	1,823,338	+0.53(+6.92%)
Feb 04, 2002	7.741	7.765	7.567	7.667	1,320,069	-0.04(-0.48%)
Feb 01, 2002	7.669	7.730	7.649	7.704	1,121,752	+0.05(+0.67%)
Jan 31, 2002	7.628	7.690	7.506	7.653	2,179,033	+0.03(+0.35%)
Jan 30, 2002	7.726	7.779	7.435	7.626	1,894,428	-0.09(-1.22%)
Jan 29, 2002	7.949	7.955	7.651	7.720	1,061,938	-0.23(-2.87%)
Jan 28, 2002	8.159	8.179	7.910	7.949	1,239,173	-0.21(-2.62%)
Jan 25, 2002	8.157	8.242	8.057	8.163	665,060	+0.01(+0.08%)
Jan 24, 2002	8.104	8.159	8.026	8.157	762,134	+0.07(+0.91%)
Jan 23, 2002	8.106	8.134	8.059	8.083	862,151	-0.02(-0.28%)
Jan 22, 2002	8.144	8.169	8.087	8.106	440,758	-0.03(-0.40%)
Jan 21, 2002	8.097	8.148	8.065	8.138	601,079	+0.00(+0.00%)
Jan 18, 2002	8.097	8.148	8.065	8.138	601,079	-0.00(-0.05%)
Jan 17, 2002	8.128	8.150	8.016	8.142	751,348	+0.02(+0.28%)
Jan 16, 2002	8.128	8.150	8.067	8.120	453,015	-0.02(-0.30%)
Jan 15, 2002	8.169	8.210	8.069	8.144	647,410	-0.02(-0.30%)
Jan 14, 2002	8.087	8.220	8.016	8.169	1,126,410	+0.03(+0.38%)
Jan 11, 2002	8.157	8.159	8.057	8.138	1,478,183	-0.02(-0.22%)
Jan 10, 2002	8.210	8.261	8.118	8.157	842,049	+0.03(+0.33%)
Dec 31, 2001	8.312	8.312	8.126	8.130	834,205	-0.14(-1.70%)
Dec 28, 2001	8.344	8.383	8.199	8.271	753,309	-0.07(-0.83%)
Dec 27, 2001	8.220	8.340	8.181	8.340	577,790	+0.12(+1.46%)
Dec 26, 2001	8.159	8.340	8.159	8.220	610,884	+0.06(+0.67%)
Dec 24, 2001	8.108	8.165	8.108	8.165	794,002	+0.11(+1.32%)
Dec 21, 2001	8.057	8.077	8.057	8.059	1,017,078	+0.00(+0.03%)
Dec 20, 2001	8.057	8.148	8.016	8.057	595,931	-0.02(-0.28%)
Dec 19, 2001	8.057	8.126	7.995	8.079	838,127	+0.04(+0.53%)
Dec 18, 2001	8.057	8.118	7.959	8.036	2,460,207	-0.03(-0.38%)
Dec 17, 2001	7.649	8.067	7.598	8.067	2,644,306	+0.57(+7.56%)
Dec 14, 2001	7.435	7.547	7.435	7.500	995,506	+0.10(+1.35%)
Dec 13, 2001	7.390	7.496	7.353	7.400	1,225,201	+0.01(+0.17%)
Dec 12, 2001	7.404	7.445	7.373	7.388	787,874	+0.02(+0.22%)
Dec 11, 2001	7.324	7.441	7.318	7.371	1,208,776	+0.10(+1.35%)
Dec 10, 2001	7.392	7.394	7.271	7.273	594,215	-0.12(-1.63%)
Dec 07, 2001	7.371	7.410	7.271	7.394	452,525	+0.02(+0.28%)
Dec 06, 2001	7.459	7.494	7.253	7.373	683,690	-0.12(-1.55%)
Dec 05, 2001	7.341	7.508	7.292	7.490	1,258,049	+0.16(+2.14%)
Dec 04, 2001	7.100	7.339	7.078	7.333	1,070,518	+0.28(+4.02%)
Dec 03, 2001	7.092	7.108	7.000	7.049	721,196	-0.02(-0.32%)
Nov 30, 2001	6.935	7.114	6.892	7.072	1,635,317	+0.10(+1.43%)
Nov 29, 2001	6.894	6.996	6.874	6.972	437,571	+0.08(+1.18%)
Nov 28, 2001	6.986	6.986	6.843	6.890	1,768,182	-0.14(-2.00%)
Nov 27, 2001	7.200	7.200	6.986	7.031	1,035,218	-0.14(-2.02%)
Nov 26, 2001	7.088	7.210	7.088	7.176	1,039,386	+0.09(+1.30%)
Nov 23, 2001	7.090	7.129	7.027	7.084	136,051	-0.00(-0.06%)
Nov 21, 2001	7.108	7.137	7.037	7.088	629,760	-0.00(-0.03%)
Nov 20, 2001	7.088	7.139	6.937	7.090	1,378,657	+0.05(+0.75%)
Nov 19, 2001	7.145	7.178	6.978	7.037	1,980,471	-0.10(-1.40%)
Nov 16, 2001	7.253	7.253	7.078	7.137	896,715	-0.08(-1.05%)
Nov 15, 2001	7.322	7.343	7.190	7.212	816,555	-0.09(-1.26%)
Nov 14, 2001	7.337	7.341	7.251	7.304	767,282	+0.02(+0.25%)
Nov 13, 2001	7.200	7.288	7.190	7.286	831,508	+0.15(+2.12%)
Nov 12, 2001	7.108	7.188	7.014	7.135	500,082	+0.00(+0.03%)
Nov 09, 2001	7.180	7.210	7.118	7.133	452,280	-0.02(-0.23%)
Nov 08, 2001	7.237	7.241	7.149	7.149	603,530	-0.09(-1.21%)
Nov 07, 2001	7.173	7.251	7.173	7.237	1,399,004	+0.05(+0.74%)
Nov 06, 2001	7.169	7.208	7.102	7.184	1,349,240	+0.03(+0.48%)
Nov 05, 2001	7.210	7.220	7.102	7.149	1,313,941	-0.03(-0.43%)
Nov 02, 2001	7.220	7.241	7.149	7.180	654,028	-0.06(-0.85%)
Nov 01, 2001	7.241	7.292	7.078	7.241	1,281,337	+0.16(+2.25%)
Oct 31, 2001	7.184	7.220	7.072	7.082	968,541	-0.07(-0.91%)
Oct 30, 2001	7.220	7.224	7.098	7.147	888,381	-0.09(-1.24%)
Oct 29, 2001	7.255	7.373	7.125	7.237	879,801	-0.10(-1.31%)
Oct 26, 2001	7.312	7.363	7.241	7.333	829,547	-0.01(-0.14%)
Oct 25, 2001	7.088	7.343	7.088	7.343	988,642	+0.14(+2.01%)
Oct 24, 2001	7.120	7.251	7.120	7.198	1,191,371	+0.05(+0.74%)
Oct 23, 2001	7.388	7.394	7.016	7.145	2,701,668	-0.29(-3.95%)
Oct 22, 2001	7.502	7.547	7.343	7.439	624,367	-0.08(-1.11%)
Oct 19, 2001	7.424	7.543	7.333	7.522	897,941	+0.10(+1.35%)
Oct 18, 2001	7.292	7.424	7.251	7.422	972,463	+0.09(+1.28%)
Oct 17, 2001	7.486	7.486	7.282	7.329	1,348,750	-0.16(-2.10%)
Oct 16, 2001	7.414	7.579	7.414	7.486	1,353,163	+0.12(+1.66%)
Oct 15, 2001	7.210	7.373	7.190	7.363	625,592	+0.13(+1.80%)
Oct 12, 2001	7.190	7.237	7.135	7.233	1,233,780	+0.02(+0.25%)
Oct 11, 2001	7.206	7.282	7.167	7.214	2,086,861	+0.03(+0.43%)
Oct 10, 2001	6.890	7.184	6.890	7.184	2,429,565	+0.23(+3.25%)
Oct 09, 2001	6.792	6.957	6.792	6.957	1,968,215	+0.14(+2.13%)
Oct 08, 2001	6.904	6.904	6.721	6.812	1,294,329	-0.12(-1.71%)
Oct 05, 2001	6.761	6.976	6.417	6.931	3,270,634	+0.20(+3.00%)
Oct 04, 2001	6.823	6.833	6.578	6.729	2,439,861	-0.20(-2.83%)
Oct 03, 2001	7.129	7.133	6.853	6.925	2,508,499	-0.20(-2.86%)
Oct 02, 2001	7.506	7.547	6.976	7.129	2,125,348	-0.39(-5.16%)
Oct 01, 2001	7.496	7.543	7.280	7.516	988,642	-0.03(-0.41%)
Sep 28, 2001	7.241	7.547	7.241	7.547	2,237,622	+0.26(+3.58%)
Sep 27, 2001	6.986	7.286	6.965	7.286	3,285,833	+0.25(+3.54%)
Sep 26, 2001	6.904	7.037	6.802	7.037	1,990,277	+0.13(+1.92%)
Sep 25, 2001	6.874	6.953	6.823	6.904	1,331,345	+0.02(+0.36%)
Sep 24, 2001	6.710	6.912	6.710	6.880	2,318,517	+0.27(+4.10%)
Sep 21, 2001	6.527	6.710	6.507	6.609	1,520,837	-0.22(-3.28%)
Sep 20, 2001	6.935	6.949	6.588	6.833	5,940,680	-0.08(-1.18%)
Sep 19, 2001	7.118	7.118	6.761	6.914	2,706,326	-0.10(-1.48%)
Sep 18, 2001	6.884	7.037	6.833	7.018	752,819	+0.13(+1.96%)
Sep 17, 2001	6.935	6.935	6.761	6.884	690,064	-0.20(-2.79%)
Sep 10, 2001	6.772	7.133	6.772	7.082	1,224,465	+0.35(+5.18%)
Sep 07, 2001	6.976	7.137	6.731	6.733	1,364,439	-0.29(-4.18%)
Sep 06, 2001	7.137	7.139	6.976	7.027	882,007	-0.11(-1.57%)
Sep 05, 2001	7.098	7.139	6.986	7.139	643,487	+0.09(+1.30%)

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.