Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	13.03	13.03	12.93	12.93	29,248	-0.08(-0.62%)
Sep 27, 2002	13.03	13.03	12.90	13.01	19,162	+0.00(+0.00%)
Sep 26, 2002	13.02	13.03	12.89	13.01	19,050	-0.02(-0.14%)
Sep 25, 2002	13.04	13.07	12.91	13.03	1,972,319	-0.01(-0.07%)
Sep 24, 2002	12.92	13.04	12.92	13.04	9,525	+0.12(+0.90%)
Sep 23, 2002	12.97	12.98	12.87	12.92	8,628	-0.02(-0.14%)
Sep 20, 2002	12.85	12.97	12.85	12.94	15,128	+0.08(+0.62%)
Sep 19, 2002	12.85	12.95	12.85	12.86	14,456	-0.04(-0.28%)
Sep 18, 2002	12.84	12.90	12.84	12.89	13,335	+0.10(+0.77%)
Sep 17, 2002	12.78	12.94	12.78	12.80	24,429	-0.04(-0.28%)
Sep 16, 2002	12.76	12.83	12.76	12.83	2,689	+0.06(+0.49%)
Sep 13, 2002	12.80	12.81	12.76	12.77	9,413	-0.01(-0.07%)
Sep 12, 2002	12.80	12.82	12.78	12.78	3,361	-0.01(-0.07%)
Sep 11, 2002	12.70	12.79	12.70	12.79	25,774	-0.04(-0.35%)
Sep 10, 2002	12.89	12.89	12.77	12.83	31,714	-0.04(-0.35%)
Sep 09, 2002	12.78	12.89	12.78	12.88	11,094	+0.09(+0.70%)
Sep 06, 2002	12.80	12.89	12.71	12.79	31,601	-0.10(-0.76%)
Sep 05, 2002	12.83	12.95	12.80	12.89	28,240	+0.07(+0.56%)
Sep 04, 2002	12.85	12.85	12.81	12.81	12,775	-0.05(-0.42%)
Sep 03, 2002	12.81	12.87	12.78	12.87	38,661	+0.14(+1.12%)
Aug 30, 2002	12.76	12.78	12.72	12.72	4,370	+0.01(+0.07%)
Aug 29, 2002	12.72	12.79	12.72	12.72	15,688	+0.00(+0.00%)
Aug 28, 2002	12.72	12.72	12.72	12.72	3,361	+0.04(+0.28%)
Aug 27, 2002	12.77	12.80	12.68	12.68	17,818	-0.07(-0.56%)
Aug 26, 2002	12.79	12.79	12.69	12.75	13,447	-0.02(-0.14%)
Aug 23, 2002	12.80	12.81	12.75	12.77	19,947	-0.02(-0.14%)
Aug 22, 2002	12.75	12.80	12.75	12.79	17,930	+0.04(+0.28%)
Aug 21, 2002	12.76	12.80	12.75	12.75	14,007	-0.04(-0.35%)
Aug 20, 2002	12.81	12.84	12.76	12.80	34,179	-0.05(-0.42%)
Aug 16, 2002	12.81	12.86	12.76	12.85	27,567	+0.11(+0.84%)
Aug 15, 2002	12.79	12.81	12.74	12.74	13,111	-0.06(-0.49%)
Aug 14, 2002	12.67	12.83	12.66	12.81	21,516	+0.15(+1.20%)
Aug 13, 2002	12.71	12.83	12.65	12.65	30,257	-0.09(-0.70%)
Aug 12, 2002	12.73	12.81	12.58	12.74	25,214	+0.03(+0.21%)
Aug 07, 2002	12.70	12.73	12.69	12.72	15,128	-0.02(-0.14%)
Aug 06, 2002	12.75	12.75	12.69	12.73	8,292	-0.01(-0.07%)
Aug 05, 2002	12.64	12.74	12.64	12.74	11,878	+0.04(+0.28%)
Aug 02, 2002	12.63	12.71	12.63	12.71	1,905	-0.01(-0.07%)
Aug 01, 2002	12.64	12.74	12.58	12.72	12,663	+0.10(+0.78%)
Jul 31, 2002	12.54	12.64	12.48	12.62	16,137	+0.17(+1.36%)
Jul 30, 2002	12.50	12.51	12.44	12.45	13,447	+0.00(+0.00%)
Jul 29, 2002	12.45	12.54	12.45	12.45	9,749	+0.00(+0.00%)
Jul 26, 2002	12.44	12.50	12.44	12.45	12,102	+0.02(+0.14%)
Jul 25, 2002	12.43	12.43	12.36	12.43	9,749	-0.04(-0.36%)
Jul 24, 2002	12.52	12.52	12.40	12.48	12,775	-0.17(-1.34%)
Jul 23, 2002	12.58	12.64	12.52	12.64	5,715	+0.04(+0.28%)
Jul 22, 2002	12.72	12.73	12.52	12.61	27,455	-0.03(-0.21%)
Jul 19, 2002	12.72	12.73	12.64	12.64	11,206	+0.03(+0.21%)
Jul 17, 2002	12.68	12.72	12.61	12.61	35,860	-0.07(-0.56%)
Jul 12, 2002	12.78	12.78	12.64	12.68	13,671	-0.13(-1.04%)
Jul 11, 2002	12.72	12.88	12.72	12.81	11,766	+0.06(+0.49%)
Jul 10, 2002	12.62	12.75	12.58	12.75	31,938	+0.05(+0.42%)
Jul 09, 2002	12.78	12.81	12.53	12.70	59,281	-0.04(-0.28%)
Jul 08, 2002	12.86	12.86	12.73	12.73	8,180	-0.12(-0.97%)
Jul 05, 2002	12.72	12.87	12.72	12.86	8,292	+0.14(+1.12%)
Jul 04, 2002	12.74	12.80	12.72	12.72	8,068	+0.00(+0.00%)
Jul 03, 2002	12.74	12.80	12.72	12.72	717,207	-0.09(-0.70%)
Jul 02, 2002	12.74	12.81	12.64	12.81	32,834	-0.03(-0.21%)
Jul 01, 2002	12.72	12.86	12.67	12.83	22,300	+0.12(+0.91%)
Jun 28, 2002	12.62	12.72	12.62	12.72	23,085	+0.09(+0.71%)
Jun 27, 2002	12.54	12.63	12.54	12.63	11,654	+0.11(+0.86%)
Jun 26, 2002	12.45	12.53	12.45	12.52	7,620	+0.07(+0.57%)
Jun 25, 2002	12.45	12.49	12.45	12.45	9,637	-0.03(-0.21%)
Jun 21, 2002	12.50	12.60	12.37	12.48	24,429	-0.09(-0.71%)
Jun 20, 2002	12.47	12.56	12.47	12.56	4,930	+0.07(+0.57%)
Jun 19, 2002	12.51	12.58	12.45	12.49	8,628	-0.01(-0.07%)
Jun 18, 2002	12.48	12.52	12.36	12.50	10,085	+0.16(+1.30%)
Jun 17, 2002	12.34	12.63	12.34	12.34	22,300	+0.00(+0.00%)
Jun 14, 2002	12.27	12.39	12.27	12.34	23,421	-0.09(-0.72%)
Jun 12, 2002	12.39	12.43	12.39	12.43	5,715	-0.03(-0.22%)
Jun 11, 2002	12.36	12.46	12.30	12.46	21,292	+0.10(+0.79%)
Jun 10, 2002	12.24	12.36	12.24	12.36	11,318	+0.00(+0.00%)
Jun 07, 2002	12.26	12.36	12.24	12.36	12,102	+0.03(+0.22%)
Jun 06, 2002	12.28	12.35	12.28	12.33	5,939	+0.07(+0.58%)
Jun 05, 2002	12.26	12.33	12.26	12.26	3,249	+0.09(+0.73%)
May 31, 2002	12.15	12.17	12.11	12.17	8,965	+0.04(+0.29%)
May 28, 2002	12.24	12.24	12.12	12.14	6,723	-0.09(-0.73%)
May 27, 2002	12.14	12.23	12.14	12.23	14,456	+0.00(+0.00%)
May 24, 2002	12.14	12.23	12.14	12.23	14,456	+0.12(+0.96%)
May 23, 2002	12.15	12.15	12.11	12.11	4,146	+0.02(+0.15%)
May 22, 2002	12.09	12.16	12.09	12.09	12,999	-0.04(-0.37%)
May 21, 2002	12.22	12.23	12.13	12.14	18,602	-0.04(-0.29%)
May 20, 2002	12.11	12.30	12.09	12.17	11,990	-0.01(-0.07%)
May 17, 2002	11.99	12.18	11.97	12.18	9,077	+0.13(+1.11%)
May 16, 2002	12.05	12.07	12.05	12.05	5,266	+0.06(+0.52%)
May 15, 2002	12.05	12.05	11.98	11.98	14,904	-0.02(-0.15%)
May 14, 2002	12.13	12.14	12.00	12.00	20,283	-0.13(-1.10%)
May 13, 2002	12.12	12.29	12.12	12.14	9,525	-0.02(-0.15%)
May 10, 2002	12.12	12.23	12.12	12.15	11,766	+0.04(+0.29%)
May 09, 2002	12.14	12.18	12.12	12.12	10,982	-0.05(-0.44%)
May 08, 2002	12.22	12.22	12.11	12.17	5,379	-0.04(-0.37%)
May 07, 2002	12.32	12.32	12.22	12.22	9,861	-0.10(-0.80%)
May 06, 2002	12.26	12.31	12.23	12.31	16,921	+0.06(+0.51%)
May 03, 2002	12.22	12.25	12.18	12.25	4,482	+0.05(+0.44%)
May 02, 2002	12.28	12.28	12.20	12.20	8,292	-0.08(-0.65%)
May 01, 2002	12.24	12.28	12.22	12.28	14,568	+0.04(+0.36%)
Apr 30, 2002	12.18	12.23	12.14	12.23	6,835	+0.09(+0.73%)
Apr 29, 2002	12.16	12.18	12.07	12.14	9,637	-0.01(-0.07%)
Apr 26, 2002	12.00	12.15	12.00	12.15	12,663	+0.12(+0.96%)
Apr 25, 2002	12.07	12.09	12.04	12.04	6,723	-0.04(-0.30%)
Apr 24, 2002	12.02	12.07	11.98	12.07	13,671	+0.07(+0.59%)
Apr 23, 2002	12.00	12.00	11.86	12.00	10,085	+0.00(+0.00%)
Apr 22, 2002	11.80	12.03	11.80	12.00	28,688	+0.22(+1.89%)
Apr 19, 2002	11.75	11.78	11.65	11.78	9,973	+0.09(+0.76%)
Apr 18, 2002	11.79	11.79	11.65	11.69	17,930	-0.04(-0.38%)
Apr 17, 2002	11.82	11.89	11.73	11.73	10,533	-0.12(-1.05%)
Apr 16, 2002	11.84	11.86	11.78	11.86	7,284	+0.01(+0.08%)
Apr 15, 2002	11.78	11.85	11.75	11.85	9,077	+0.02(+0.15%)
Apr 12, 2002	11.66	11.83	11.66	11.83	16,137	+0.13(+1.14%)
Apr 11, 2002	11.72	11.76	11.69	11.70	26,334	+0.00(+0.00%)
Apr 10, 2002	11.76	11.77	11.64	11.70	15,240	+0.01(+0.08%)
Apr 09, 2002	11.76	11.76	11.68	11.69	5,266	-0.04(-0.30%)
Apr 08, 2002	11.87	11.87	11.60	11.73	26,222	-0.14(-1.20%)
Apr 05, 2002	11.71	11.87	11.71	11.87	18,714	+0.18(+1.53%)
Apr 04, 2002	11.78	11.78	11.69	11.69	2,353	-0.09(-0.76%)
Apr 03, 2002	11.61	11.78	11.58	11.78	15,128	+0.17(+1.46%)
Apr 02, 2002	11.56	11.61	11.48	11.61	17,145	+0.05(+0.46%)
Apr 01, 2002	11.68	11.79	11.52	11.56	17,930	-0.05(-0.46%)
Mar 29, 2002	11.72	11.72	11.61	11.61	4,370	+0.00(+0.00%)
Mar 28, 2002	11.72	11.72	11.61	11.61	4,370	-0.08(-0.69%)
Mar 27, 2002	11.51	11.73	11.51	11.69	16,473	+0.18(+1.55%)
Mar 26, 2002	11.49	11.52	11.42	11.51	14,007	+0.08(+0.70%)
Mar 25, 2002	11.53	11.60	11.43	11.43	9,077	-0.10(-0.85%)
Mar 22, 2002	11.56	11.56	11.39	11.53	37,541	-0.03(-0.23%)
Mar 21, 2002	11.56	11.65	11.56	11.56	15,352	-0.03(-0.23%)
Mar 20, 2002	11.78	11.83	11.50	11.58	45,273	-0.21(-1.82%)
Mar 19, 2002	11.81	11.81	11.73	11.80	8,404	-0.04(-0.38%)
Mar 18, 2002	11.88	11.88	11.77	11.84	10,533	+0.03(+0.23%)
Mar 15, 2002	11.91	11.95	11.81	11.81	5,827	-0.06(-0.53%)
Mar 14, 2002	11.84	11.88	11.73	11.88	7,844	+0.04(+0.30%)
Mar 13, 2002	11.87	11.87	11.82	11.84	19,162	-0.03(-0.23%)
Mar 12, 2002	11.82	11.87	11.82	11.87	36,308	+0.00(+0.00%)
Mar 11, 2002	11.98	12.03	11.82	11.87	19,835	-0.29(-2.35%)
Mar 08, 2002	12.31	12.31	12.06	12.15	12,775	-0.16(-1.30%)
Mar 07, 2002	12.34	12.34	12.31	12.31	5,827	-0.07(-0.58%)
Mar 06, 2002	12.34	12.42	12.34	12.39	6,499	+0.04(+0.36%)
Mar 05, 2002	12.40	12.43	12.34	12.34	14,456	+0.02(+0.14%)
Mar 04, 2002	12.40	12.45	12.32	12.32	10,197	-0.06(-0.50%)
Mar 01, 2002	12.43	12.45	12.36	12.39	11,542	+0.01(+0.07%)
Feb 28, 2002	12.40	12.40	12.36	12.38	7,732	+0.00(+0.00%)
Feb 27, 2002	12.44	12.48	12.38	12.38	5,715	-0.05(-0.43%)
Feb 26, 2002	12.56	12.56	12.36	12.43	26,334	-0.03(-0.22%)
Feb 25, 2002	12.44	12.58	12.41	12.46	17,930	-0.07(-0.57%)
Feb 22, 2002	12.58	12.66	12.53	12.53	16,137	-0.03(-0.21%)
Feb 21, 2002	12.56	12.58	12.56	12.56	3,922	+0.04(+0.36%)
Feb 20, 2002	12.47	12.52	12.45	12.51	5,827	+0.02(+0.14%)
Feb 19, 2002	12.36	12.54	12.36	12.49	10,870	+0.04(+0.36%)
Feb 18, 2002	12.48	12.52	12.45	12.45	11,766	+0.00(+0.00%)
Feb 15, 2002	12.48	12.52	12.45	12.45	11,766	+0.00(+0.00%)
Feb 14, 2002	12.46	12.52	12.45	12.45	12,439	+0.07(+0.58%)
Feb 13, 2002	12.41	12.41	12.38	12.38	3,922	-0.17(-1.35%)
Feb 12, 2002	12.45	12.56	12.45	12.55	2,129	+0.06(+0.50%)
Feb 11, 2002	12.48	12.51	12.48	12.48	8,965	+0.01(+0.07%)
Feb 08, 2002	12.41	12.48	12.41	12.48	10,533	-0.01(-0.07%)
Feb 07, 2002	12.44	12.48	12.40	12.48	9,637	+0.07(+0.58%)
Feb 06, 2002	12.38	12.41	12.28	12.41	14,456	+0.04(+0.29%)
Feb 05, 2002	12.23	12.38	12.23	12.38	8,740	+0.08(+0.65%)
Feb 04, 2002	12.27	12.30	12.20	12.30	1,860,256	+0.03(+0.22%)
Feb 01, 2002	12.23	12.27	12.23	12.27	5,154	+0.10(+0.81%)
Jan 31, 2002	12.25	12.25	12.17	12.17	5,042	+0.00(+0.00%)
Jan 30, 2002	12.14	12.25	12.14	12.17	17,818	+0.09(+0.74%)
Jan 29, 2002	12.14	12.14	12.08	12.08	10,646	-0.09(-0.73%)
Jan 28, 2002	12.21	12.21	12.12	12.17	8,628	+0.05(+0.44%)
Jan 25, 2002	12.14	12.14	12.12	12.12	1,905	-0.12(-0.95%)
Jan 24, 2002	12.18	12.23	12.14	12.23	14,568	+0.05(+0.44%)
Jan 23, 2002	12.18	12.24	12.18	12.18	13,783	-0.06(-0.51%)
Jan 22, 2002	12.14	12.24	12.14	12.24	24,990	+0.06(+0.51%)
Jan 21, 2002	12.26	12.27	12.05	12.18	28,576	+0.00(+0.00%)
Jan 18, 2002	12.26	12.27	12.05	12.18	28,576	+0.00(+0.00%)
Jan 17, 2002	12.24	12.27	12.18	12.18	6,163	+0.00(+0.00%)
Jan 16, 2002	12.13	12.26	12.13	12.18	16,809	+0.06(+0.52%)
Jan 15, 2002	12.12	12.22	12.07	12.12	17,033	-0.01(-0.07%)
Jan 14, 2002	12.18	12.18	12.13	12.13	3,025	-0.10(-0.80%)
Jan 11, 2002	12.12	12.23	12.05	12.23	22,300	+0.09(+0.74%)
Jan 10, 2002	12.06	12.14	12.02	12.14	20,283	+0.60(+5.18%)

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.