Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8718	8720	8352	8623	0	-93.00(-1.07%)
Sep 27, 2002	9200	9202	8703	8716	0	-483.00(-5.25%)
Sep 26, 2002	9251	9386	9170	9199	0	-29.00(-0.31%)
Sep 25, 2002	9207	9357	9207	9228	0	+80.00(+0.87%)
Sep 24, 2002	9245	9341	9069	9148	0	-116.00(-1.25%)
Sep 23, 2002	9575	9575	9137	9264	0	-321.00(-3.35%)
Sep 20, 2002	9375	9638	9375	9585	0	+213.00(+2.27%)
Sep 19, 2002	9512	9626	9353	9372	0	-133.00(-1.40%)
Sep 18, 2002	9626	9638	9399	9505	0	-145.00(-1.50%)
Sep 17, 2002	9855	9943	9613	9650	0	-181.00(-1.84%)
Sep 16, 2002	10171	10172	9822	9831	0	-350.00(-3.44%)
Sep 13, 2002	10156	10219	10086	10181	0	+8.00(+0.08%)
Sep 12, 2002	10182	10188	10032	10173	0	-9.00(-0.09%)
Sep 11, 2002	9967	10248	9967	10182	0	+222.00(+2.23%)
Sep 10, 2002	9962	10052	9841	9960	0	+6.00(+0.06%)
Sep 09, 2002	9725	9955	9716	9954	0	+237.00(+2.44%)
Sep 06, 2002	9739	9882	9643	9717	0	-6.00(-0.06%)
Sep 05, 2002	9993	9993	9709	9723	0	-274.00(-2.74%)
Sep 04, 2002	10167	10174	9921	9997	0	-139.00(-1.37%)
Sep 03, 2002	10365	10372	10065	10136	0	-242.00(-2.33%)
Sep 02, 2002	10383	10477	10312	10378	0	-4.00(-0.04%)
Aug 30, 2002	10465	10604	10382	10382	0	-73.00(-0.70%)
Aug 29, 2002	10351	10519	10175	10455	0	+75.00(+0.72%)
Aug 28, 2002	10383	10436	10231	10380	0	+8.00(+0.08%)
Aug 27, 2002	10118	10389	10118	10372	0	+274.00(+2.71%)
Aug 26, 2002	9690	10100	9689	10098	0	+422.00(+4.36%)
Aug 23, 2002	9710	9761	9594	9676	0	-27.00(-0.28%)
Aug 22, 2002	9441	9703	9412	9703	0	+265.00(+2.81%)
Aug 21, 2002	9270	9495	9270	9438	0	+175.00(+1.89%)
Aug 20, 2002	9455	9552	9258	9263	0	-154.00(-1.64%)
Aug 19, 2002	9512	9657	9404	9417	0	-109.00(-1.14%)
Aug 16, 2002	9213	9539	9213	9526	0	+343.00(+3.74%)
Aug 15, 2002	9373	9473	9161	9183	0	-160.00(-1.71%)
Aug 14, 2002	9461	9587	9017	9343	0	-101.00(-1.07%)
Aug 13, 2002	9724	9842	9444	9444	0	-280.00(-2.88%)
Aug 12, 2002	10008	10009	9687	9724	0	-262.00(-2.62%)
Aug 09, 2002	10315	10315	9971	9986	0	-330.00(-3.20%)
Aug 08, 2002	9911	10420	9911	10316	0	+446.00(+4.52%)
Aug 07, 2002	9766	10763	9649	9870	0	+115.00(+1.18%)
Aug 06, 2002	9472	9795	9471	9755	0	+285.00(+3.01%)
Aug 05, 2002	9848	9848	9452	9470	0	-382.00(-3.88%)
Aug 02, 2002	9768	9943	9738	9852	0	+92.00(+0.94%)
Aug 01, 2002	9782	9864	9537	9760	0	-3.00(-0.03%)
Jul 31, 2002	9346	9896	9344	9763	0	+421.00(+4.51%)
Jul 30, 2002	9247	9613	9188	9342	0	+102.00(+1.10%)
Jul 29, 2002	9251	9673	9240	9240	0	+23.00(+0.25%)
Jul 26, 2002	9672	9778	9155	9217	0	-449.00(-4.65%)
Jul 25, 2002	9947	9947	9486	9666	0	-271.00(-2.73%)
Jul 24, 2002	9739	9973	9423	9937	0	+191.00(+1.96%)
Jul 23, 2002	9900	10082	9603	9746	0	-146.00(-1.48%)
Jul 22, 2002	10568	10568	9879	9892	0	-691.00(-6.53%)
Jul 19, 2002	10813	10813	10545	10583	0	-230.00(-2.13%)
Jul 18, 2002	10755	10915	10710	10813	0	+58.00(+0.54%)
Jul 17, 2002	10589	10814	10589	10755	0	+177.00(+1.67%)
Jul 16, 2002	10646	10743	10522	10578	0	-55.00(-0.52%)
Jul 15, 2002	10966	10969	10474	10633	0	-334.00(-3.05%)
Jul 12, 2002	10811	10968	10213	10967	0	+161.00(+1.49%)
Jul 11, 2002	10545	10810	10467	10806	0	+250.00(+2.37%)
Jul 10, 2002	10690	10851	10539	10556	0	-131.00(-1.23%)
Jul 08, 2002	10524	10708	10506	10687	0	+163.00(+1.55%)
Jul 05, 2002	10663	10668	10425	10524	0	-131.00(-1.23%)
Jul 04, 2002	10661	10721	10594	10655	98,006,400	+19.00(+0.18%)
Jul 03, 2002	10854	10868	10520	10636	98,006,400	-210.00(-1.94%)
Jul 02, 2002	10891	10908	10711	10846	98,006,400	-46.00(-0.42%)
Jul 01, 2002	11138	11173	10853	10892	0	-247.00(-2.22%)
Jun 28, 2002	11018	11271	11018	11139	0	+126.00(+1.14%)
Jun 27, 2002	10690	11013	10690	11013	0	+322.00(+3.01%)
Jun 26, 2002	10676	10694	10430	10691	0	-15.00(-0.14%)
Jun 25, 2002	10773	10973	10597	10706	0	-53.00(-0.49%)
Jun 24, 2002	10438	10814	10247	10759	0	+361.00(+3.47%)
Jun 21, 2002	10917	11010	10298	10398	0	-511.00(-4.68%)
Jun 20, 2002	11508	11603	10894	10909	0	-584.00(-5.08%)
Jun 19, 2002	11822	11901	11485	11493	0	-328.00(-2.77%)
Jun 18, 2002	11942	12116	11809	11821	0	-116.00(-0.97%)
Jun 17, 2002	11705	11955	11705	11937	0	+238.00(+2.03%)
Jun 14, 2002	11985	11985	11601	11699	0	-263.00(-2.20%)
Jun 13, 2002	12133	12313	11962	11962	0	-171.00(-1.41%)
Jun 12, 2002	12221	12400	12058	12133	0	-77.00(-0.63%)
Jun 11, 2002	12609	12686	12170	12210	0	-390.00(-3.10%)
Jun 10, 2002	12306	12600	12304	12600	0	+317.00(+2.58%)
Jun 07, 2002	12051	12310	11955	12283	0	+170.00(+1.40%)
Jun 06, 2002	12591	12595	12113	12113	0	-477.00(-3.79%)
Jun 05, 2002	12580	12707	12574	12590	0	-10.00(-0.08%)
Jun 04, 2002	12637	12642	12493	12600	0	-59.00(-0.47%)
Jun 03, 2002	12859	12919	12641	12659	0	-202.00(-1.57%)
May 31, 2002	12992	13013	12861	12861	0	-124.00(-0.95%)
May 29, 2002	12728	13003	12720	12985	0	+257.00(+2.02%)
May 28, 2002	12703	12861	12703	12728	0	+30.00(+0.24%)
May 27, 2002	12578	12708	12528	12698	0	+124.00(+0.99%)
May 24, 2002	12544	12689	12445	12574	0	+18.00(+0.14%)
May 23, 2002	12380	12561	12244	12556	0	+188.00(+1.52%)
May 22, 2002	12697	12845	12352	12368	0	-333.00(-2.62%)
May 21, 2002	12674	12774	12627	12701	0	+33.00(+0.26%)
May 20, 2002	12700	12770	12606	12668	0	-31.00(-0.24%)
May 17, 2002	12665	12739	12563	12699	0	+39.00(+0.31%)
May 16, 2002	12396	12691	12396	12660	0	+310.00(+2.51%)
May 15, 2002	12207	12468	12114	12350	0	+146.00(+1.20%)
May 14, 2002	11999	12327	11999	12204	0	+202.00(+1.68%)
May 13, 2002	12147	12212	11943	12002	0	-128.00(-1.06%)
May 10, 2002	12106	12180	11944	12130	0	+28.00(+0.23%)
May 09, 2002	12602	12603	12077	12102	0	-515.00(-4.08%)
May 08, 2002	12353	12664	12353	12617	0	+275.00(+2.23%)
May 07, 2002	12433	12631	12291	12342	0	-88.00(-0.71%)
May 06, 2002	12594	12595	12272	12430	0	-180.00(-1.43%)
May 03, 2002	12557	12679	12431	12610	0	+72.00(+0.57%)
May 02, 2002	13088	13090	12510	12538	0	-547.00(-4.18%)
Apr 30, 2002	13096	13267	13065	13085	0	-5.00(-0.04%)
Apr 29, 2002	13076	13142	13032	13090	0	+14.00(+0.11%)
Apr 26, 2002	13273	13367	13037	13076	0	-197.00(-1.48%)
Apr 25, 2002	13384	13384	13113	13273	0	-108.00(-0.81%)
Apr 24, 2002	13182	13394	13176	13381	0	+193.00(+1.46%)
Apr 23, 2002	13224	13302	13076	13188	0	-36.00(-0.27%)
Apr 22, 2002	13484	13485	13056	13224	0	-254.00(-1.88%)
Apr 19, 2002	13568	13631	13448	13478	0	-95.00(-0.70%)
Apr 18, 2002	13729	13729	13446	13573	0	-159.00(-1.16%)
Apr 17, 2002	13633	13872	13633	13732	0	+109.00(+0.80%)
Apr 16, 2002	13476	13693	13476	13623	0	+151.00(+1.12%)
Apr 15, 2002	13772	13822	13438	13472	0	-279.00(-2.03%)
Apr 12, 2002	13418	13764	13418	13751	0	+340.00(+2.54%)
Apr 11, 2002	13419	13559	13385	13411	0	-5.00(-0.04%)
Apr 10, 2002	13183	13445	13182	13416	0	+221.00(+1.67%)
Apr 09, 2002	13165	13243	13147	13195	0	+35.00(+0.27%)
Apr 08, 2002	13248	13248	13114	13160	0	-116.00(-0.87%)
Apr 06, 2002	13362	13445	13233	13276	0	-84.00(-0.63%)
Apr 05, 2002	13090	13370	13041	13360	0	+275.00(+2.10%)
Apr 04, 2002	13280	13345	13061	13085	0	-160.00(-1.21%)
Apr 03, 2002	13482	13535	13245	13245	0	-222.00(-1.65%)
Apr 02, 2002	13256	13499	13068	13467	0	+0.00(+0.00%)
Apr 01, 2002	13256	13499	13068	13467	0	+212.00(+1.60%)
Mar 29, 2002	13428	13498	13226	13255	0	-170.00(-1.27%)
Mar 28, 2002	13569	13579	13425	13425	0	-145.00(-1.07%)
Mar 27, 2002	13309	13570	13309	13570	0	+292.00(+2.20%)
Mar 26, 2002	13359	13430	13183	13278	0	+0.00(+0.00%)
Mar 25, 2002	13359	13430	13183	13278	0	-34.00(-0.26%)
Mar 23, 2002	13723	13726	13283	13312	0	-405.00(-2.95%)
Mar 22, 2002	14086	14086	13662	13717	0	-373.00(-2.65%)
Mar 21, 2002	14123	14158	13895	14090	0	-28.00(-0.20%)
Mar 20, 2002	14266	14330	14069	14118	0	-127.00(-0.89%)
Mar 19, 2002	14366	14495	14217	14245	0	+0.00(+0.00%)
Mar 18, 2002	14366	14495	14217	14245	0	-120.00(-0.84%)
Mar 16, 2002	14120	14370	14089	14365	0	+248.00(+1.76%)
Mar 15, 2002	14240	14337	14025	14117	0	-127.00(-0.89%)
Mar 14, 2002	14191	14352	14100	14244	0	+63.00(+0.44%)
Mar 13, 2002	13717	14213	13710	14181	0	+485.00(+3.54%)
Mar 12, 2002	13959	14032	13593	13696	0	+0.00(+0.00%)
Mar 11, 2002	13959	14032	13593	13696	0	-266.00(-1.91%)
Mar 09, 2002	13783	13962	13767	13962	0	+236.00(+1.72%)
Mar 08, 2002	13836	14011	13640	13726	0	-113.00(-0.82%)
Mar 07, 2002	14007	14007	13683	13839	0	-172.00(-1.23%)
Mar 06, 2002	14455	14482	14011	14011	0	-460.00(-3.18%)
Mar 05, 2002	14373	14474	14100	14471	0	+0.00(+0.00%)
Mar 04, 2002	14373	14474	14100	14471	0	+128.00(+0.89%)
Mar 02, 2002	14047	14355	13978	14343	0	+310.00(+2.21%)
Mar 01, 2002	14216	14221	14033	14033	0	-179.00(-1.26%)
Feb 28, 2002	13978	14251	13978	14212	0	+248.00(+1.78%)
Feb 27, 2002	13975	14053	13832	13964	0	-14.00(-0.10%)
Feb 26, 2002	13567	14005	13567	13978	0	+0.00(+0.00%)
Feb 25, 2002	13567	14005	13567	13978	0	+415.00(+3.06%)
Feb 23, 2002	13535	13641	13513	13563	0	+33.00(+0.24%)
Feb 22, 2002	13328	13677	13328	13530	0	+227.00(+1.71%)
Feb 21, 2002	13001	13330	12919	13303	0	+311.00(+2.39%)
Feb 20, 2002	13125	13245	12984	12992	0	-130.00(-0.99%)
Feb 19, 2002	13208	13238	13027	13122	0	+0.00(+0.00%)
Feb 18, 2002	13208	13238	13027	13122	0	-178.00(-1.34%)
Feb 16, 2002	13222	13300	13169	13300	0	+55.00(+0.42%)
Feb 15, 2002	12962	13245	12908	13245	0	+284.00(+2.19%)
Feb 14, 2002	12599	12961	12504	12961	0	+0.00(+0.00%)
Feb 13, 2002	12599	12961	12504	12961	0	+363.00(+2.88%)
Feb 09, 2002	12684	12693	12591	12598	0	-86.00(-0.68%)
Feb 08, 2002	12752	12774	12684	12684	0	-67.00(-0.53%)
Feb 07, 2002	12751	12883	12666	12751	0	+3.00(+0.02%)
Feb 06, 2002	12557	12778	12415	12748	0	+235.00(+1.88%)
Feb 05, 2002	12648	12655	12416	12513	0	+0.00(+0.00%)
Feb 04, 2002	12648	12655	12416	12513	0	-146.00(-1.15%)
Feb 02, 2002	12723	12783	12567	12659	0	-62.00(-0.49%)
Feb 01, 2002	12563	12812	12561	12721	0	+189.00(+1.51%)
Jan 31, 2002	12512	12627	12301	12532	0	+31.00(+0.25%)
Jan 30, 2002	13010	13182	12476	12501	0	-501.00(-3.85%)
Jan 29, 2002	13161	13215	12990	13002	0	+0.00(+0.00%)
Jan 28, 2002	13161	13215	12990	13002	0	-160.00(-1.22%)
Jan 25, 2002	13239	13309	13147	13162	0	-70.00(-0.53%)
Jan 24, 2002	13025	13285	12982	13232	0	+228.00(+1.75%)
Jan 23, 2002	13177	13331	12956	13004	0	-151.00(-1.15%)
Jan 22, 2002	13367	13367	13134	13155	0	+0.00(+0.00%)
Jan 21, 2002	13367	13367	13134	13155	0	-218.00(-1.63%)
Jan 19, 2002	13340	13407	13262	13373	0	+36.00(+0.27%)
Jan 18, 2002	13109	13359	13109	13337	0	+253.00(+1.93%)
Jan 17, 2002	13006	13186	12941	13084	0	+73.00(+0.56%)
Jan 16, 2002	13131	13362	12937	13011	0	-111.00(-0.85%)
Jan 15, 2002	13594	13601	13068	13122	0	+0.00(+0.00%)
Jan 14, 2002	13594	13601	13068	13122	0	-465.00(-3.42%)
Jan 12, 2002	13554	13835	13554	13587	0	+17.00(+0.13%)
Jan 11, 2002	14010	14010	13511	13570	0	-451.00(-3.22%)
Jan 10, 2002	14157	14190	13919	14021	0	-147.00(-1.04%)
Jan 09, 2002	14385	14385	14099	14168	0	-211.00(-1.47%)
Jan 08, 2002	14327	14413	14273	14379	0	+0.00(+0.00%)
Jan 07, 2002	14327	14413	14273	14379	0	+47.00(+0.33%)
Jan 05, 2002	14250	14358	14103	14332	0	+67.00(+0.47%)
Jan 04, 2002	14125	14286	14121	14265	0	+393.00(+2.83%)
Jan 03, 2002	13586	13902	13571	13872	0	+0.00(+0.00%)
Jan 02, 2002	13586	13902	13571	13872	0	+294.00(+2.17%)
Dec 29, 2001	13741	13969	13510	13578	0	-178.00(-1.29%)
Dec 28, 2001	13371	13823	13369	13756	0	+398.00(+2.98%)
Dec 27, 2001	13367	13446	13245	13358	0	+0.00(+0.00%)
Dec 26, 2001	13367	13446	13245	13358	0	-11.00(-0.08%)
Dec 22, 2001	12935	13385	12935	13369	0	+451.00(+3.49%)
Dec 21, 2001	13271	13271	12809	12918	0	-372.00(-2.80%)
Dec 20, 2001	13405	13508	13284	13290	0	-107.00(-0.80%)
Dec 19, 2001	12935	13414	12924	13397	0	+485.00(+3.76%)
Dec 18, 2001	12965	13063	12912	12912	0	+0.00(+0.00%)
Dec 17, 2001	12965	13063	12912	12912	0	-47.00(-0.36%)
Dec 15, 2001	13129	13154	12894	12959	0	-189.00(-1.44%)
Dec 14, 2001	13577	13580	13144	13148	0	-415.00(-3.06%)
Dec 13, 2001	13350	13576	13297	13563	0	+215.00(+1.61%)
Dec 12, 2001	13455	13595	13337	13348	0	-98.00(-0.73%)
Dec 11, 2001	13299	13446	13193	13446	0	+0.00(+0.00%)
Dec 10, 2001	13299	13446	13193	13446	0	+147.00(+1.11%)
Dec 08, 2001	13565	13662	13233	13299	0	-240.00(-1.77%)
Dec 07, 2001	13382	13575	13230	13539	0	+157.00(+1.17%)
Dec 06, 2001	13186	13382	13103	13382	0	+235.00(+1.79%)
Dec 05, 2001	13374	13565	13071	13147	0	-189.00(-1.42%)
Dec 04, 2001	12914	13336	12870	13336	0	+0.00(+0.00%)
Dec 03, 2001	12914	13336	12870	13336	0	+404.00(+3.12%)
Dec 01, 2001	12744	13053	12704	12932	0	+196.00(+1.54%)
Nov 30, 2001	13019	13187	12622	12736	0	-283.00(-2.17%)
Nov 29, 2001	13553	13553	12913	13019	0	-584.00(-4.29%)
Nov 28, 2001	13771	13791	13490	13603	0	-157.00(-1.14%)
Nov 27, 2001	13443	13760	13443	13760	0	+0.00(+0.00%)
Nov 26, 2001	13443	13760	13443	13760	0	+336.00(+2.50%)
Nov 24, 2001	13037	13529	13037	13424	0	+405.00(+3.11%)
Nov 23, 2001	12794	13056	12794	13019	0	+225.00(+1.76%)
Nov 22, 2001	12646	12832	12560	12794	0	+156.00(+1.23%)
Nov 21, 2001	12992	12998	12619	12638	0	-349.00(-2.69%)
Nov 20, 2001	12906	13137	12902	12987	0	+0.00(+0.00%)
Nov 19, 2001	12906	13137	12902	12987	0	+104.00(+0.81%)
Nov 17, 2001	12838	13046	12807	12883	0	+0.00(+0.00%)
Nov 16, 2001	12838	13046	12807	12883	0	+57.00(+0.44%)
Nov 15, 2001	12928	13077	12746	12826	0	-92.00(-0.71%)
Nov 14, 2001	12591	13094	12591	12918	0	+351.00(+2.79%)
Nov 13, 2001	12729	12767	12233	12567	0	+0.00(+0.00%)
Nov 12, 2001	12729	12767	12233	12567	0	-164.00(-1.29%)
Nov 10, 2001	12542	12778	12412	12731	0	+177.00(+1.41%)
Nov 09, 2001	12633	12892	12473	12554	0	-62.00(-0.49%)
Nov 08, 2001	12405	12982	12331	12616	0	+200.00(+1.61%)
Nov 07, 2001	12154	12481	12139	12416	0	+251.00(+2.06%)
Nov 06, 2001	11389	12177	11389	12165	0	+0.00(+0.00%)
Nov 05, 2001	11389	12177	11389	12165	0	+777.00(+6.82%)
Nov 02, 2001	11362	11498	11177	11388	0	+23.00(+0.20%)
Nov 01, 2001	11057	11365	11047	11365	0	+341.00(+3.09%)
Oct 31, 2001	11334	11396	11024	11024	0	-353.00(-3.10%)
Oct 30, 2001	11784	11784	11331	11377	0	+0.00(+0.00%)
Oct 29, 2001	11784	11784	11331	11377	0	-404.00(-3.43%)
Oct 26, 2001	11725	11924	11715	11781	0	+57.00(+0.49%)
Oct 25, 2001	11459	11783	11307	11724	0	+256.00(+2.23%)
Oct 24, 2001	11611	11666	11430	11468	0	-145.00(-1.25%)
Oct 23, 2001	11699	11803	11584	11613	0	-87.00(-0.74%)
Oct 22, 2001	11343	11725	11293	11700	0	+368.00(+3.25%)
Oct 19, 2001	11003	11413	10894	11332	0	+337.00(+3.07%)
Oct 18, 2001	11260	11263	10948	10995	0	-276.00(-2.45%)
Oct 17, 2001	11287	11485	11166	11271	0	+13.00(+0.12%)
Oct 16, 2001	11326	11475	11165	11258	0	-71.00(-0.63%)
Oct 15, 2001	10775	11330	10695	11329	0	+544.00(+5.04%)
Oct 11, 2001	10462	10790	10461	10785	0	+323.00(+3.09%)
Oct 10, 2001	10284	10462	10255	10462	0	+178.00(+1.73%)
Oct 09, 2001	10109	10323	10103	10284	0	+189.00(+1.87%)
Oct 08, 2001	10120	10175	9986	10095	0	-102.00(-1.00%)
Oct 05, 2001	10068	10271	9985	10197	0	+135.00(+1.34%)
Oct 04, 2001	10241	10329	10026	10062	0	-171.00(-1.67%)
Oct 03, 2001	10356	10356	10189	10233	0	-118.00(-1.14%)
Oct 02, 2001	10492	10556	10299	10351	0	-150.00(-1.43%)

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.