Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	10.87	10.99	10.58	10.84	37,813	-0.06(-0.59%)
Aug 29, 2002	10.81	11.14	10.70	10.90	114,836	-0.16(-1.46%)
Aug 28, 2002	10.99	11.21	10.87	11.07	211,695	-0.28(-2.50%)
Aug 27, 2002	11.71	11.74	11.26	11.35	46,647	-0.20(-1.73%)
Aug 26, 2002	11.07	11.56	11.05	11.55	105,537	+0.33(+2.93%)
Aug 23, 2002	11.52	11.52	11.12	11.22	41,068	-0.42(-3.60%)
Aug 22, 2002	11.36	11.81	11.31	11.64	232,926	+0.23(+1.98%)
Aug 21, 2002	11.39	11.41	11.13	11.41	85,081	+0.25(+2.25%)
Aug 20, 2002	11.49	11.49	11.04	11.16	121,655	+0.10(+0.87%)
Aug 16, 2002	10.63	11.21	10.63	11.07	1,503,254	+0.52(+4.96%)
Aug 15, 2002	10.81	10.81	10.41	10.54	650,893	-0.06(-0.61%)
Aug 14, 2002	10.17	10.61	9.937	10.61	26,965	+0.52(+5.11%)
Aug 13, 2002	10.27	10.42	10.09	10.09	9,298	-0.17(-1.70%)
Aug 12, 2002	9.937	10.32	9.937	10.27	112,821	+0.43(+4.40%)
Aug 07, 2002	10.00	10.09	9.582	9.834	427,730	+0.03(+0.26%)
Aug 06, 2002	10.23	10.24	9.808	9.808	35,799	+0.02(+0.20%)
Aug 05, 2002	10.12	10.22	9.782	9.789	62,764	-0.45(-4.35%)
Aug 02, 2002	10.29	10.42	10.15	10.23	107,087	-0.06(-0.56%)
Aug 01, 2002	10.65	10.65	10.23	10.29	4,013,844	-0.26(-2.45%)
Jul 31, 2002	10.10	10.68	10.10	10.55	61,989	+0.35(+3.48%)
Jul 30, 2002	10.06	10.20	9.827	10.20	50,831	+0.24(+2.40%)
Jul 29, 2002	10.00	10.06	9.711	9.956	70,978	+0.34(+3.56%)
Jul 26, 2002	9.769	9.776	9.402	9.614	61,834	-0.27(-2.74%)
Jul 25, 2002	9.711	10.10	9.531	9.885	65,399	+0.17(+1.79%)
Jul 24, 2002	9.001	9.873	9.001	9.711	77,487	+0.06(+0.67%)
Jul 23, 2002	10.14	10.14	9.363	9.647	100,733	-0.40(-3.98%)
Jul 22, 2002	10.68	10.71	9.821	10.05	216,654	-0.79(-7.32%)
Jul 19, 2002	11.35	11.63	10.84	10.84	169,232	-1.01(-8.55%)
Jul 17, 2002	12.26	12.27	11.68	11.85	30,839	-0.08(-0.70%)
Jul 12, 2002	12.25	12.25	11.74	11.94	34,094	-0.25(-2.06%)
Jul 11, 2002	11.68	12.19	11.51	12.19	241,450	+0.39(+3.34%)
Jul 10, 2002	11.77	11.93	11.70	11.80	52,226	-0.05(-0.44%)
Jul 09, 2002	12.27	12.34	11.85	11.85	33,939	-0.32(-2.65%)
Jul 08, 2002	12.26	12.42	12.13	12.17	26,655	+0.03(+0.21%)
Jul 05, 2002	11.91	12.29	11.91	12.14	14,257	+0.27(+2.28%)
Jul 04, 2002	11.42	11.87	11.40	11.87	29,290	+0.00(+0.00%)
Jul 03, 2002	11.42	11.87	11.40	11.87	29,290	+0.36(+3.14%)
Jul 02, 2002	11.81	11.81	11.43	11.51	151,565	-0.31(-2.62%)
Jul 01, 2002	12.16	12.40	11.82	11.82	54,551	-0.25(-2.03%)
Jun 28, 2002	11.80	12.16	11.72	12.07	60,905	+0.26(+2.19%)
Jun 27, 2002	11.68	11.81	11.19	11.81	325,446	+0.12(+1.05%)
Jun 26, 2002	11.22	11.69	11.10	11.69	145,366	-0.55(-4.48%)
Jun 25, 2002	12.65	12.65	12.09	12.23	34,714	-0.37(-2.97%)
Jun 21, 2002	12.65	12.80	12.58	12.61	12,397	-0.05(-0.36%)
Jun 20, 2002	12.74	12.80	12.51	12.65	24,640	-0.06(-0.51%)
Jun 19, 2002	13.35	13.35	12.71	12.72	24,640	-0.70(-5.19%)
Jun 18, 2002	13.27	13.44	13.25	13.42	13,792	+0.15(+1.12%)
Jun 17, 2002	13.25	13.47	13.22	13.27	33,319	+0.27(+2.09%)
Jun 14, 2002	12.68	13.02	12.45	13.00	69,893	-0.65(-4.78%)
Jun 12, 2002	13.51	13.65	13.36	13.65	43,547	+0.19(+1.44%)
Jun 11, 2002	13.81	13.92	13.41	13.45	44,787	-0.29(-2.11%)
Jun 10, 2002	14.02	14.09	13.71	13.74	1,086,217	-0.23(-1.62%)
Jun 07, 2002	13.62	14.05	13.62	13.97	37,658	+0.28(+2.07%)
Jun 06, 2002	13.97	14.09	13.62	13.69	49,436	-0.45(-3.15%)
Jun 05, 2002	14.23	14.29	14.09	14.13	13,172	-0.37(-2.54%)
May 31, 2002	14.50	14.74	14.46	14.50	31,459	-0.31(-2.09%)
May 28, 2002	14.78	14.81	14.54	14.81	64,934	+0.08(+0.57%)
May 27, 2002	14.74	14.87	14.67	14.72	35,334	+0.00(+0.00%)
May 24, 2002	14.74	14.87	14.67	14.72	35,334	-0.17(-1.13%)
May 23, 2002	14.37	14.89	14.37	14.89	18,906	+0.39(+2.72%)
May 22, 2002	14.29	14.54	14.24	14.50	35,024	+0.14(+0.94%)
May 21, 2002	14.42	14.51	14.29	14.36	24,950	-0.08(-0.58%)
May 20, 2002	14.68	14.68	14.41	14.45	27,120	-0.22(-1.50%)
May 17, 2002	14.71	14.78	14.55	14.67	65,244	-0.04(-0.26%)
May 16, 2002	14.50	14.94	14.50	14.71	38,898	+0.19(+1.29%)
May 15, 2002	14.42	14.63	14.24	14.52	40,603	+0.07(+0.49%)
May 14, 2002	14.16	14.51	14.16	14.45	32,234	+0.39(+2.75%)
May 13, 2002	13.68	14.06	13.68	14.06	47,732	+0.49(+3.61%)
May 10, 2002	14.29	14.29	13.57	13.57	42,308	-0.77(-5.36%)
May 09, 2002	14.29	14.62	14.29	14.34	53,776	-0.26(-1.81%)
May 08, 2002	14.42	14.62	14.33	14.60	55,635	+0.56(+4.00%)
May 07, 2002	13.91	14.10	13.83	14.04	41,843	+0.14(+0.97%)
May 06, 2002	14.24	14.34	13.91	13.91	129,868	-0.26(-1.87%)
May 03, 2002	14.49	14.49	14.17	14.17	64,779	-0.42(-2.87%)
May 02, 2002	14.82	14.86	14.45	14.59	28,825	-0.23(-1.57%)
May 01, 2002	14.49	14.82	14.20	14.82	47,422	+0.37(+2.59%)
Apr 30, 2002	14.20	14.66	14.10	14.45	118,245	+0.15(+1.08%)
Apr 29, 2002	14.72	14.87	14.29	14.29	39,363	-0.54(-3.61%)
Apr 26, 2002	15.34	15.34	14.83	14.83	62,609	-0.52(-3.36%)
Apr 25, 2002	14.97	15.34	14.97	15.34	35,954	+0.15(+0.98%)
Apr 24, 2002	15.20	15.38	15.12	15.20	52,846	+0.05(+0.34%)
Apr 23, 2002	15.00	15.49	14.98	15.14	52,691	+0.09(+0.60%)
Apr 22, 2002	15.07	15.14	14.76	15.05	123,824	-0.70(-4.46%)
Apr 19, 2002	15.87	15.87	15.66	15.76	19,061	-0.38(-2.36%)
Apr 18, 2002	16.33	16.49	15.81	16.14	28,670	-0.46(-2.80%)
Apr 17, 2002	16.65	16.90	16.54	16.60	136,842	+0.11(+0.67%)
Apr 16, 2002	15.80	16.53	15.74	16.49	87,095	+1.17(+7.62%)
Apr 15, 2002	15.66	15.69	15.33	15.33	47,112	-0.19(-1.21%)
Apr 12, 2002	15.26	16.03	15.14	15.51	34,404	+0.35(+2.30%)
Apr 11, 2002	15.77	15.81	15.10	15.16	88,335	-0.83(-5.17%)
Apr 10, 2002	15.68	16.03	15.65	15.99	167,062	+0.08(+0.53%)
Apr 09, 2002	16.45	16.52	15.91	15.91	181,320	-0.61(-3.71%)
Apr 08, 2002	16.62	16.65	16.36	16.52	25,880	-0.14(-0.85%)
Apr 05, 2002	16.91	16.91	16.58	16.66	125,529	-0.25(-1.45%)
Apr 04, 2002	16.65	16.93	16.65	16.91	29,600	+0.10(+0.58%)
Apr 03, 2002	16.73	16.96	16.66	16.81	21,076	-0.03(-0.19%)
Apr 02, 2002	16.71	16.85	16.64	16.84	15,032	-0.04(-0.23%)
Apr 01, 2002	16.74	16.91	16.59	16.88	14,877	-0.03(-0.15%)
Mar 29, 2002	16.84	17.05	16.76	16.91	64,624	+0.00(+0.00%)
Mar 28, 2002	16.84	17.05	16.76	16.91	64,624	+0.18(+1.08%)
Mar 27, 2002	16.94	16.96	16.73	16.73	20,146	-0.22(-1.29%)
Mar 26, 2002	16.79	17.02	16.79	16.94	15,342	+0.16(+0.96%)
Mar 25, 2002	17.07	17.09	16.78	16.78	50,831	-0.27(-1.59%)
Mar 22, 2002	17.29	17.31	16.98	17.05	28,205	-0.33(-1.89%)
Mar 21, 2002	17.33	17.44	17.17	17.38	25,260	-0.06(-0.37%)
Mar 20, 2002	17.33	17.51	17.33	17.45	17,357	-0.02(-0.11%)
Mar 19, 2002	17.56	17.66	17.29	17.47	20,301	-0.18(-1.02%)
Mar 18, 2002	17.68	17.74	17.49	17.65	28,050	+0.19(+1.11%)
Mar 15, 2002	17.52	17.67	17.45	17.45	33,784	+0.10(+0.56%)
Mar 14, 2002	17.45	17.57	17.31	17.36	31,614	-0.23(-1.28%)
Mar 13, 2002	17.71	17.71	17.42	17.58	36,729	-0.19(-1.05%)
Mar 12, 2002	17.45	17.78	17.43	17.77	39,673	-0.14(-0.79%)
Mar 11, 2002	17.76	17.93	17.55	17.91	104,142	+0.05(+0.29%)
Mar 08, 2002	18.07	18.07	17.71	17.86	50,521	+0.02(+0.11%)
Mar 07, 2002	18.20	18.22	17.65	17.84	107,862	-0.16(-0.90%)
Mar 06, 2002	17.42	18.10	17.42	18.00	77,177	+0.73(+4.22%)
Mar 05, 2002	17.39	17.48	17.24	17.27	50,056	-0.15(-0.85%)
Mar 04, 2002	17.28	17.42	17.11	17.42	24,021	+0.10(+0.60%)
Mar 01, 2002	17.20	17.36	17.07	17.32	23,866	+0.28(+1.67%)
Feb 28, 2002	17.14	17.29	17.02	17.04	27,740	+0.10(+0.57%)
Feb 27, 2002	17.10	17.25	16.89	16.94	36,264	-0.15(-0.91%)
Feb 26, 2002	16.91	17.16	16.89	17.09	23,401	+0.05(+0.30%)
Feb 25, 2002	16.78	17.12	16.67	17.04	25,105	+0.45(+2.68%)
Feb 22, 2002	16.14	16.65	16.14	16.60	61,834	+0.37(+2.27%)
Feb 21, 2002	16.71	16.73	16.23	16.23	23,711	-0.56(-3.34%)
Feb 20, 2002	16.45	16.80	16.14	16.79	59,355	+0.44(+2.68%)
Feb 19, 2002	16.60	16.66	16.35	16.35	18,287	-0.38(-2.28%)
Feb 18, 2002	16.92	16.92	16.49	16.73	20,456	+0.00(+0.00%)
Feb 15, 2002	16.92	16.92	16.49	16.73	20,456	-0.05(-0.31%)
Feb 14, 2002	17.04	17.11	16.78	16.78	26,965	-0.28(-1.63%)
Feb 13, 2002	17.04	17.26	17.02	17.06	12,397	+0.06(+0.34%)
Feb 12, 2002	17.13	17.19	16.91	17.00	17,977	-0.24(-1.38%)
Feb 11, 2002	17.27	17.36	17.13	17.24	216,964	-0.09(-0.52%)
Feb 08, 2002	16.81	17.33	16.81	17.33	33,164	+0.54(+3.23%)
Feb 07, 2002	16.45	17.05	16.45	16.79	17,977	+0.36(+2.20%)
Feb 06, 2002	16.94	16.94	16.25	16.43	20,921	-0.37(-2.23%)
Feb 05, 2002	17.10	17.29	16.72	16.80	61,679	-0.41(-2.40%)
Feb 04, 2002	17.91	18.04	17.19	17.22	75,007	-0.97(-5.36%)
Feb 01, 2002	18.29	18.45	18.14	18.19	24,795	-0.23(-1.26%)
Jan 31, 2002	18.29	18.45	18.09	18.42	35,954	+0.26(+1.42%)
Jan 30, 2002	18.16	18.34	17.69	18.16	48,507	-0.13(-0.71%)
Jan 29, 2002	19.00	19.00	18.29	18.29	12,088	-0.49(-2.61%)
Jan 28, 2002	18.71	18.98	18.71	18.78	39,208	-0.01(-0.03%)
Jan 25, 2002	19.12	19.12	18.79	18.79	9,298	-0.28(-1.45%)
Jan 24, 2002	19.20	19.24	18.96	19.07	30,220	+0.21(+1.13%)
Jan 23, 2002	18.58	19.02	18.58	18.85	60,285	+0.35(+1.88%)
Jan 22, 2002	18.87	19.00	18.45	18.51	93,759	-0.32(-1.71%)
Jan 21, 2002	19.04	19.16	18.78	18.83	49,281	+0.00(+0.00%)
Jan 18, 2002	19.04	19.16	18.78	18.83	108,482	-0.44(-2.28%)
Jan 17, 2002	19.23	19.35	19.04	19.27	23,556	-0.02(-0.10%)
Jan 16, 2002	19.39	19.42	19.15	19.29	24,486	-0.31(-1.58%)
Jan 15, 2002	19.58	19.73	19.36	19.60	15,187	-0.06(-0.33%)
Jan 14, 2002	19.52	19.72	19.44	19.66	17,822	-0.10(-0.52%)
Jan 11, 2002	19.91	19.95	19.73	19.76	169,232	-0.19(-0.97%)
Jan 10, 2002	19.71	20.07	19.62	19.96	25,880	-0.39(-1.90%)

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.