Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.657	8.768	8.515	8.610	710,730	-0.13(-1.54%)
Sep 27, 2002	8.412	8.831	8.404	8.744	545,518	+0.32(+3.75%)
Sep 26, 2002	8.025	8.562	8.002	8.428	522,603	+0.43(+5.33%)
Sep 25, 2002	8.017	8.373	7.796	8.002	625,402	-0.01(-0.18%)
Sep 24, 2002	8.183	8.270	7.852	8.016	552,413	-0.21(-2.52%)
Sep 23, 2002	8.278	8.491	8.207	8.223	297,889	+0.01(+0.08%)
Sep 20, 2002	8.768	8.942	8.215	8.216	732,885	-0.65(-7.29%)
Sep 19, 2002	9.242	9.360	8.784	8.863	535,769	-0.43(-4.59%)
Sep 18, 2002	9.005	9.447	9.005	9.289	412,081	+0.11(+1.20%)
Sep 17, 2002	9.258	9.645	9.036	9.179	712,838	-0.02(-0.17%)
Sep 16, 2002	9.416	9.554	9.123	9.194	301,023	-0.27(-2.84%)
Sep 13, 2002	9.250	9.558	9.163	9.463	403,346	+0.15(+1.61%)
Sep 12, 2002	9.463	9.716	9.258	9.313	457,657	-0.13(-1.42%)
Sep 11, 2002	9.487	9.747	9.289	9.447	335,995	-0.12(-1.24%)
Sep 10, 2002	9.447	9.589	9.321	9.566	730,030	+0.16(+1.68%)
Sep 09, 2002	9.708	9.708	9.186	9.408	802,334	-0.15(-1.57%)
Sep 06, 2002	9.803	9.913	9.256	9.558	1,828,432	+0.67(+7.56%)
Sep 05, 2002	9.313	9.408	8.823	8.886	582,991	-0.39(-4.17%)
Sep 04, 2002	9.360	9.368	8.807	9.273	698,082	+0.15(+1.64%)
Sep 03, 2002	9.455	9.550	9.005	9.123	750,989	-0.27(-2.86%)
Aug 30, 2002	9.384	9.692	9.297	9.392	523,616	-0.04(-0.42%)
Aug 29, 2002	9.092	9.747	9.084	9.431	424,676	+0.33(+3.65%)
Aug 28, 2002	9.479	9.652	9.092	9.100	458,923	-0.55(-5.65%)
Aug 27, 2002	10.14	10.35	9.542	9.645	463,610	-0.39(-3.93%)
Aug 26, 2002	9.961	10.12	9.795	10.04	473,862	+0.23(+2.33%)
Aug 23, 2002	10.17	10.35	9.637	9.810	1,395,786	-0.39(-3.87%)
Aug 22, 2002	10.03	10.39	9.834	10.21	1,316,510	+0.33(+3.36%)
Aug 21, 2002	9.573	9.942	9.573	9.874	1,044,573	+0.39(+4.17%)
Aug 20, 2002	9.550	9.700	9.360	9.479	853,890	+0.51(+5.63%)
Aug 16, 2002	8.689	9.036	8.649	8.973	943,838	+0.23(+2.62%)
Aug 15, 2002	9.115	9.281	8.562	8.744	721,604	-0.36(-3.91%)
Aug 14, 2002	8.341	9.100	8.341	9.100	456,265	+0.72(+8.58%)
Aug 13, 2002	8.294	8.886	8.294	8.381	547,090	-0.06(-0.75%)
Aug 12, 2002	8.468	8.760	8.239	8.444	617,027	+0.02(+0.28%)
Aug 07, 2002	8.673	8.997	8.120	8.420	952,948	-0.17(-1.93%)
Aug 06, 2002	8.057	9.021	8.057	8.586	1,310,543	+0.28(+3.43%)
Aug 05, 2002	8.215	8.491	7.938	8.302	1,382,181	+0.30(+3.75%)
Aug 02, 2002	8.768	8.878	7.852	8.002	2,128,899	-0.77(-8.74%)
Aug 01, 2002	9.084	9.479	8.491	8.768	1,067,478	-0.42(-4.56%)
Jul 31, 2002	8.246	9.787	8.096	9.186	5,113,614	+0.88(+10.66%)
Jul 30, 2002	10.16	10.32	7.156	8.302	9,578,152	-3.59(-30.21%)
Jul 26, 2002	11.52	11.95	11.28	11.90	572,103	+0.18(+1.55%)
Jul 25, 2002	11.97	12.40	11.37	11.71	663,255	-0.28(-2.31%)
Jul 24, 2002	11.74	12.14	10.74	11.99	1,631,869	-0.06(-0.52%)
Jul 23, 2002	12.76	13.43	11.90	12.05	1,146,885	-0.70(-5.51%)
Jul 22, 2002	12.80	13.18	12.35	12.76	798,128	-0.13(-1.04%)
Jul 19, 2002	13.00	13.11	12.58	12.89	572,610	-0.85(-6.21%)
Jul 17, 2002	13.94	14.34	13.66	13.74	848,217	+1.26(+10.13%)
Jul 12, 2002	13.12	13.47	12.46	12.48	513,235	-0.64(-4.88%)
Jul 11, 2002	12.41	13.12	12.40	13.12	736,810	+0.71(+5.73%)
Jul 10, 2002	12.56	13.17	12.38	12.41	916,834	-0.05(-0.38%)
Jul 09, 2002	14.14	14.27	12.45	12.46	2,182,072	-1.68(-11.90%)
Jul 08, 2002	14.63	14.62	14.15	14.14	1,257,641	-0.49(-3.35%)
Jul 05, 2002	13.76	14.84	13.67	14.63	368,151	+0.85(+6.19%)
Jul 04, 2002	13.63	13.79	13.14	13.78	1,243,715	+0.00(+0.00%)
Jul 03, 2002	13.63	13.79	13.14	13.78	1,242,702	+0.13(+0.93%)
Jul 02, 2002	13.89	14.42	13.06	13.65	1,421,081	-0.36(-2.54%)
Jul 01, 2002	15.01	15.46	13.93	14.00	1,778,472	-1.11(-7.37%)
Jun 28, 2002	14.40	15.66	14.31	15.12	1,550,972	+0.70(+4.88%)
Jun 27, 2002	15.64	16.13	14.15	14.42	1,897,602	-1.23(-7.87%)
Jun 26, 2002	15.06	15.88	13.99	15.65	1,750,240	+0.32(+2.11%)
Jun 25, 2002	16.93	16.94	15.05	15.32	1,749,227	-2.13(-12.22%)
Jun 21, 2002	19.00	19.35	17.35	17.46	1,892,538	-2.85(-14.04%)
Jun 20, 2002	20.73	20.88	20.15	20.31	570,584	-0.51(-2.43%)
Jun 19, 2002	20.58	21.11	20.28	20.81	723,643	+0.20(+0.96%)
Jun 18, 2002	20.34	21.19	20.06	20.62	811,124	-0.06(-0.30%)
Jun 17, 2002	19.60	21.09	19.59	20.68	943,927	+0.98(+4.97%)
Jun 14, 2002	19.45	19.74	18.51	19.70	628,567	+1.01(+5.41%)
Jun 12, 2002	19.00	19.38	18.17	18.69	924,430	-0.30(-1.58%)
Jun 11, 2002	19.39	19.71	18.93	18.99	719,212	-0.39(-2.04%)
Jun 10, 2002	19.35	20.02	19.23	19.38	538,175	+0.03(+0.16%)
Jun 07, 2002	19.54	19.57	19.04	19.35	732,252	-0.22(-1.13%)
Jun 06, 2002	19.87	20.42	19.52	19.57	437,528	-0.29(-1.47%)
Jun 05, 2002	20.29	20.45	19.47	19.87	723,137	-1.09(-5.20%)
May 31, 2002	21.45	21.82	20.85	20.96	637,809	-0.06(-0.30%)
May 28, 2002	22.24	22.24	20.93	21.02	688,955	-1.03(-4.66%)
May 27, 2002	21.85	22.42	21.72	22.05	342,452	+0.00(+0.00%)
May 24, 2002	21.85	22.42	21.72	22.05	340,046	+0.12(+0.54%)
May 23, 2002	21.38	22.09	21.16	21.93	501,081	+0.61(+2.85%)
May 22, 2002	21.13	21.64	20.93	21.32	649,709	+0.26(+1.24%)
May 21, 2002	22.81	22.82	20.96	21.06	616,920	-1.34(-5.96%)
May 20, 2002	22.59	23.03	22.31	22.39	713,515	-0.19(-0.84%)
May 17, 2002	21.57	22.67	21.57	22.58	687,689	+1.11(+5.15%)
May 16, 2002	21.92	22.16	21.37	21.48	685,917	-0.37(-1.70%)
May 15, 2002	21.22	22.57	20.77	21.85	399,422	+0.58(+2.75%)
May 14, 2002	20.74	21.48	20.06	21.26	1,439,058	+0.71(+3.46%)
May 13, 2002	20.01	21.41	19.59	20.55	4,072,078	-1.72(-7.73%)
May 10, 2002	22.76	22.87	21.82	22.27	1,023,431	-0.48(-2.12%)
May 09, 2002	23.51	23.61	22.13	22.76	1,916,465	-0.95(-4.00%)
May 08, 2002	21.60	23.78	21.60	23.70	1,070,526	+2.18(+10.13%)
May 07, 2002	20.93	21.67	20.93	21.52	1,084,706	+0.56(+2.68%)
May 06, 2002	21.22	21.36	20.76	20.96	658,824	-0.38(-1.78%)
May 03, 2002	21.43	21.65	20.77	21.34	698,323	-0.02(-0.07%)
May 02, 2002	21.92	22.22	21.17	21.36	722,124	-0.36(-1.67%)
May 01, 2002	20.85	21.89	20.65	21.72	701,995	+1.01(+4.88%)
Apr 30, 2002	20.81	21.85	20.62	20.71	1,290,430	+0.21(+1.00%)
Apr 29, 2002	20.65	20.71	20.06	20.51	662,749	+0.27(+1.33%)
Apr 26, 2002	20.85	20.99	20.19	20.24	627,301	-0.62(-2.95%)
Apr 25, 2002	20.70	20.85	20.34	20.85	565,900	+0.06(+0.30%)
Apr 24, 2002	20.39	21.13	20.26	20.79	1,016,975	+0.54(+2.69%)
Apr 23, 2002	20.22	20.67	20.14	20.24	783,398	+0.18(+0.91%)
Apr 22, 2002	20.56	20.68	19.92	20.06	922,531	-0.47(-2.31%)
Apr 19, 2002	19.74	20.70	19.47	20.54	1,820,376	+0.88(+4.50%)
Apr 18, 2002	20.93	20.93	19.47	19.65	1,460,960	-1.40(-6.64%)
Apr 17, 2002	21.18	21.60	20.93	21.05	1,618,576	+0.17(+0.79%)
Apr 16, 2002	20.24	21.00	19.67	20.88	2,642,262	+1.37(+7.00%)
Apr 15, 2002	19.76	20.03	19.27	19.52	839,735	+0.34(+1.77%)
Apr 12, 2002	19.67	20.28	19.14	19.18	1,052,043	-0.42(-2.14%)
Apr 11, 2002	20.42	20.66	19.45	19.60	763,902	-0.94(-4.57%)
Apr 10, 2002	20.54	20.58	20.22	20.54	1,179,529	+0.06(+0.31%)
Apr 09, 2002	19.87	20.92	19.85	20.47	1,785,182	+0.66(+3.31%)
Apr 08, 2002	19.42	20.13	19.05	19.82	1,458,934	+0.43(+2.20%)
Apr 05, 2002	20.42	20.58	19.38	19.39	2,602,762	-0.97(-4.77%)
Apr 04, 2002	20.58	20.71	20.07	20.36	791,627	-0.45(-2.16%)
Apr 03, 2002	21.32	21.41	20.50	20.81	1,649,720	-0.06(-0.30%)
Apr 02, 2002	21.16	22.04	20.70	20.88	1,437,792	-0.58(-2.72%)
Apr 01, 2002	22.47	22.75	21.13	21.46	1,903,426	-1.03(-4.57%)
Mar 29, 2002	23.61	23.62	21.64	22.49	2,974,079	+0.00(+0.00%)
Mar 28, 2002	23.61	23.62	21.64	22.49	2,974,079	-1.45(-6.04%)
Mar 27, 2002	24.08	24.30	23.88	23.93	294,724	-0.09(-0.36%)
Mar 26, 2002	24.23	24.41	23.57	24.02	414,993	-0.02(-0.07%)
Mar 25, 2002	24.54	24.61	23.96	24.04	411,955	-0.31(-1.27%)
Mar 22, 2002	24.32	24.53	24.02	24.34	585,523	+0.01(+0.03%)
Mar 21, 2002	23.89	24.76	23.89	24.34	574,129	+0.42(+1.75%)
Mar 20, 2002	24.88	25.02	23.78	23.92	1,592,244	-1.17(-4.66%)
Mar 19, 2002	25.19	25.24	24.65	25.09	440,820	+0.06(+0.25%)
Mar 18, 2002	24.38	25.15	24.37	25.02	745,165	+0.66(+2.69%)
Mar 15, 2002	23.78	25.48	23.74	24.37	2,082,691	+0.56(+2.36%)
Mar 14, 2002	23.73	24.75	22.80	23.81	13,095,977	-4.19(-14.98%)
Mar 13, 2002	29.19	29.19	27.35	28.00	1,164,717	-1.20(-4.11%)
Mar 12, 2002	28.83	29.59	28.28	29.20	1,045,206	+0.29(+1.01%)
Mar 11, 2002	28.65	29.05	28.08	28.91	778,081	+0.25(+0.88%)
Mar 08, 2002	28.70	30.02	28.56	28.66	1,427,538	+0.09(+0.30%)
Mar 07, 2002	28.39	29.03	28.06	28.57	560,203	+0.39(+1.37%)
Mar 06, 2002	26.83	28.20	26.62	28.18	975,830	+1.43(+5.34%)
Mar 05, 2002	27.55	28.03	26.66	26.75	962,537	-0.71(-2.59%)
Mar 04, 2002	25.99	27.56	25.72	27.46	798,084	+1.47(+5.65%)
Mar 01, 2002	24.68	26.55	24.62	26.00	782,765	+1.37(+5.55%)
Feb 28, 2002	25.47	25.64	24.57	24.63	382,710	-0.85(-3.35%)
Feb 27, 2002	25.28	26.04	25.28	25.48	320,044	+0.14(+0.56%)
Feb 26, 2002	25.08	25.88	24.76	25.34	819,099	+0.33(+1.33%)
Feb 25, 2002	24.41	25.17	24.38	25.01	435,123	+0.66(+2.69%)
Feb 22, 2002	24.25	24.68	23.70	24.35	1,652,505	+0.25(+1.05%)
Feb 21, 2002	24.54	24.83	24.00	24.10	454,366	-0.50(-2.02%)
Feb 20, 2002	24.09	24.68	23.26	24.60	2,462,237	+0.38(+1.57%)
Feb 19, 2002	24.73	24.73	23.88	24.22	730,606	-0.51(-2.04%)
Feb 18, 2002	25.01	25.72	24.58	24.72	1,269,541	+0.00(+0.00%)
Feb 15, 2002	25.01	25.72	24.58	24.72	1,269,035	-0.19(-0.76%)
Feb 14, 2002	27.44	27.44	24.41	24.91	3,122,074	-2.50(-9.11%)
Feb 13, 2002	27.05	28.27	27.00	27.41	470,824	+0.28(+1.02%)
Feb 12, 2002	27.40	27.80	26.96	27.13	1,008,619	-1.21(-4.26%)
Feb 11, 2002	28.55	29.03	27.76	28.34	659,837	-0.27(-0.94%)
Feb 08, 2002	28.81	28.96	27.67	28.61	520,198	+0.04(+0.14%)
Feb 07, 2002	27.84	28.77	26.97	28.57	1,530,463	+0.73(+2.61%)
Feb 06, 2002	28.87	29.23	27.70	27.84	515,893	-0.71(-2.49%)
Feb 05, 2002	28.91	29.47	28.29	28.55	692,626	-0.66(-2.27%)
Feb 04, 2002	30.42	30.49	28.21	29.22	652,747	-1.26(-4.15%)
Feb 01, 2002	29.70	30.73	29.30	30.48	612,869	+1.17(+3.99%)
Jan 31, 2002	29.47	30.32	29.23	29.31	786,817	-0.20(-0.67%)
Jan 30, 2002	29.69	29.73	28.52	29.51	1,148,132	-0.09(-0.29%)
Jan 29, 2002	29.98	30.02	29.25	29.60	3,121,315	+1.05(+3.69%)
Jan 28, 2002	28.59	28.88	27.26	28.54	676,042	+0.15(+0.51%)
Jan 25, 2002	28.26	28.72	27.76	28.40	647,430	+0.14(+0.50%)
Jan 24, 2002	28.56	28.72	27.61	28.26	742,253	+0.03(+0.09%)
Jan 23, 2002	27.82	28.63	27.64	28.23	536,656	+0.57(+2.06%)
Jan 22, 2002	28.00	28.29	27.63	27.66	1,131,674	-0.08(-0.28%)
Jan 21, 2002	27.48	28.83	27.22	27.74	1,169,021	+0.00(+0.00%)
Jan 18, 2002	27.48	28.83	27.22	27.74	1,159,273	+0.13(+0.49%)
Jan 17, 2002	28.59	28.59	26.34	27.61	3,011,426	-1.18(-4.09%)
Jan 16, 2002	31.20	31.24	28.14	28.78	1,806,577	-2.35(-7.54%)
Jan 15, 2002	30.80	31.54	30.21	31.13	335,868	+0.12(+0.38%)
Jan 14, 2002	31.84	31.84	30.83	31.01	624,642	-0.82(-2.58%)
Jan 11, 2002	31.99	32.46	31.61	31.83	694,019	-0.16(-0.49%)
Jan 10, 2002	32.71	32.71	30.73	31.99	485,003	+0.04(+0.12%)

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.