Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	11.42	12.18	11.36	11.93	424,449	+0.46(+4.00%)
Aug 29, 2002	11.42	11.71	11.30	11.47	455,039	+0.17(+1.50%)
Aug 28, 2002	11.62	11.65	11.30	11.30	748,840	-0.32(-2.76%)
Aug 27, 2002	11.80	11.83	11.62	11.62	218,119	-0.12(-1.02%)
Aug 26, 2002	11.67	11.83	11.61	11.74	325,984	+0.09(+0.75%)
Aug 23, 2002	11.87	11.89	11.65	11.65	226,404	-0.24(-2.06%)
Aug 22, 2002	12.03	12.06	11.83	11.89	278,664	-0.13(-1.04%)
Aug 21, 2002	11.81	12.05	11.81	12.02	303,837	+0.22(+1.86%)
Aug 20, 2002	11.93	12.02	11.80	11.80	699,767	-0.16(-1.31%)
Aug 16, 2002	11.76	12.08	11.76	11.96	667,423	+0.20(+1.71%)
Aug 15, 2002	11.69	11.89	11.58	11.76	589,193	+0.07(+0.59%)
Aug 14, 2002	11.38	11.69	11.17	11.69	662,484	+0.31(+2.70%)
Aug 13, 2002	11.52	11.71	11.37	11.38	203,461	-0.23(-1.95%)
Aug 12, 2002	11.55	11.71	11.30	11.61	262,890	+0.40(+3.59%)
Aug 07, 2002	11.55	11.55	11.09	11.20	604,330	-0.09(-0.83%)
Aug 06, 2002	10.94	11.30	10.93	11.30	621,856	+0.51(+4.77%)
Aug 05, 2002	11.05	11.25	10.76	10.78	514,469	-0.27(-2.44%)
Aug 02, 2002	11.71	11.73	11.03	11.05	366,294	-0.67(-5.73%)
Aug 01, 2002	11.64	11.86	11.54	11.72	582,502	+0.08(+0.70%)
Jul 31, 2002	11.77	11.93	11.55	11.64	764,613	-0.14(-1.22%)
Jul 30, 2002	12.14	12.15	11.36	11.79	79,663	-0.33(-2.75%)
Jul 29, 2002	11.69	12.19	11.69	12.12	846,667	+0.45(+3.82%)
Jul 26, 2002	12.02	12.02	11.23	11.67	609,109	-0.35(-2.87%)
Jul 25, 2002	11.74	12.18	11.49	12.02	583,936	+0.08(+0.68%)
Jul 24, 2002	11.27	11.94	10.86	11.94	1,041,047	+0.59(+5.20%)
Jul 23, 2002	11.27	11.59	11.11	11.35	530,242	-0.06(-0.50%)
Jul 22, 2002	11.98	12.31	11.17	11.40	552,229	-0.73(-6.05%)
Jul 19, 2002	12.55	12.65	11.93	12.14	697,058	-0.67(-5.20%)
Jul 17, 2002	12.99	13.05	12.68	12.80	661,528	-0.54(-4.05%)
Jul 12, 2002	13.26	13.38	12.96	13.34	400,709	+0.09(+0.66%)
Jul 11, 2002	13.11	13.54	12.93	13.26	558,762	+0.14(+1.10%)
Jul 10, 2002	13.81	13.81	13.00	13.11	775,607	-0.73(-5.30%)
Jul 09, 2002	13.90	13.90	13.85	13.85	470,494	-0.06(-0.41%)
Jul 08, 2002	13.78	14.13	13.78	13.90	545,856	+0.13(+0.91%)
Jul 05, 2002	13.49	13.81	13.49	13.78	136,384	+0.29(+2.19%)
Jul 04, 2002	13.37	13.49	12.87	13.48	408,516	+0.00(+0.00%)
Jul 03, 2002	13.37	13.49	12.87	13.48	405,489	+0.11(+0.80%)
Jul 02, 2002	13.62	13.62	12.99	13.37	851,765	-0.29(-2.16%)
Jul 01, 2002	13.90	13.90	13.44	13.67	460,138	-0.23(-1.67%)
Jun 28, 2002	13.43	13.96	13.37	13.90	1,868,276	+0.60(+4.53%)
Jun 27, 2002	13.14	13.42	13.00	13.30	557,647	+0.17(+1.29%)
Jun 26, 2002	13.08	13.21	12.81	13.13	492,959	-0.11(-0.81%)
Jun 25, 2002	13.29	13.56	13.12	13.24	567,684	+0.31(+2.43%)
Jun 21, 2002	13.07	13.08	12.84	12.92	111,529	-0.10(-0.77%)
Jun 20, 2002	12.71	13.19	12.62	13.02	525,144	+0.38(+2.98%)
Jun 19, 2002	13.02	13.26	12.65	12.65	776,722	-0.37(-2.84%)
Jun 18, 2002	12.68	13.05	12.58	13.02	437,195	+0.34(+2.67%)
Jun 17, 2002	12.67	12.68	12.38	12.68	393,220	+0.01(+0.05%)
Jun 14, 2002	12.55	12.70	12.36	12.67	693,234	+0.10(+0.80%)
Jun 12, 2002	12.56	12.62	12.49	12.57	650,535	-0.03(-0.25%)
Jun 11, 2002	12.49	12.87	12.49	12.60	1,458,645	+0.21(+1.67%)
Jun 10, 2002	12.12	12.52	12.00	12.40	95,596	+0.28(+2.33%)
Jun 07, 2002	11.83	12.24	11.83	12.11	680,648	+0.23(+1.95%)
Jun 06, 2002	12.05	12.05	11.67	11.88	641,931	-0.17(-1.41%)
Jun 05, 2002	11.75	12.05	11.75	12.05	553,982	-0.30(-2.44%)
May 31, 2002	12.12	12.80	12.12	12.35	931,270	+0.46(+3.85%)
May 28, 2002	12.05	12.05	11.67	11.89	689,411	-0.01(-0.11%)
May 27, 2002	11.64	11.95	11.64	11.91	398,319	+0.00(+0.00%)
May 24, 2002	11.64	11.95	11.64	11.91	394,495	+0.13(+1.07%)
May 23, 2002	11.72	11.82	11.61	11.78	483,400	+0.06(+0.48%)
May 22, 2002	11.39	11.81	11.39	11.72	318,336	+0.28(+2.41%)
May 21, 2002	11.61	11.67	11.39	11.45	605,763	-0.13(-1.14%)
May 20, 2002	11.56	11.79	11.52	11.58	670,769	-0.13(-1.07%)
May 17, 2002	11.33	11.71	11.33	11.71	651,491	+0.33(+2.87%)
May 16, 2002	11.36	11.54	11.36	11.38	198,840	-0.13(-1.09%)
May 15, 2002	11.48	11.55	11.40	11.50	397,522	+0.03(+0.27%)
May 14, 2002	11.52	11.58	11.39	11.47	655,474	+0.11(+0.99%)
May 13, 2002	11.34	11.39	11.30	11.36	878,373	+0.03(+0.28%)
May 10, 2002	11.22	11.45	11.22	11.33	462,847	-0.03(-0.22%)
May 09, 2002	11.52	11.61	11.30	11.35	513,672	-0.16(-1.42%)
May 08, 2002	11.33	11.77	11.33	11.52	545,697	+0.22(+1.94%)
May 07, 2002	11.35	11.47	11.22	11.30	302,404	-0.05(-0.44%)
May 06, 2002	11.85	11.93	11.34	11.35	519,567	-0.35(-2.95%)
May 03, 2002	11.30	11.76	11.23	11.69	365,019	+0.42(+3.73%)
May 02, 2002	11.20	11.39	11.20	11.27	787,875	-0.02(-0.17%)
May 01, 2002	11.43	11.57	11.12	11.29	355,938	-0.14(-1.21%)
Apr 30, 2002	11.01	11.43	11.01	11.43	470,654	+0.42(+3.82%)
Apr 29, 2002	10.92	11.01	10.80	11.01	468,104	+0.16(+1.45%)
Apr 26, 2002	10.80	11.14	10.77	10.85	261,138	+0.11(+1.05%)
Apr 25, 2002	10.95	11.02	10.70	10.74	457,429	-0.06(-0.52%)
Apr 24, 2002	10.95	11.23	10.73	10.80	350,680	-0.21(-1.88%)
Apr 23, 2002	10.93	11.14	10.93	11.00	195,813	-0.08(-0.74%)
Apr 22, 2002	11.47	11.47	10.98	11.08	561,948	-0.39(-3.39%)
Apr 19, 2002	11.60	11.60	11.38	11.47	332,994	-0.28(-2.40%)
Apr 18, 2002	11.91	11.93	11.57	11.76	225,289	-0.29(-2.45%)
Apr 17, 2002	11.89	12.11	11.80	12.05	514,469	+0.09(+0.73%)
Apr 16, 2002	11.40	11.98	11.39	11.96	761,586	+0.42(+3.64%)
Apr 15, 2002	11.62	11.67	11.41	11.54	230,069	-0.23(-1.97%)
Apr 12, 2002	11.58	11.79	11.38	11.77	151,839	+0.10(+0.86%)
Apr 11, 2002	11.51	11.80	11.51	11.67	236,123	+0.00(+0.00%)
Apr 10, 2002	11.15	11.76	11.15	11.67	276,114	+0.38(+3.33%)
Apr 09, 2002	11.17	11.31	11.17	11.30	164,107	+0.00(+0.00%)
Apr 08, 2002	10.89	11.38	10.86	11.30	253,490	+0.25(+2.27%)
Apr 05, 2002	10.89	11.16	10.87	11.05	448,029	+0.15(+1.38%)
Apr 04, 2002	11.11	11.11	10.66	10.90	366,931	-0.16(-1.42%)
Apr 03, 2002	11.23	11.45	11.03	11.05	358,168	-0.33(-2.92%)
Apr 02, 2002	11.45	11.54	11.35	11.39	508,892	-0.23(-1.95%)
Apr 01, 2002	11.64	11.69	11.47	11.61	270,857	-0.19(-1.60%)
Mar 29, 2002	11.52	11.80	11.50	11.80	419,828	+0.00(+0.00%)
Mar 28, 2002	11.52	11.80	11.50	11.80	419,669	+0.26(+2.23%)
Mar 27, 2002	11.45	11.60	11.45	11.54	280,576	+0.15(+1.32%)
Mar 26, 2002	10.92	11.39	10.92	11.39	248,391	+0.39(+3.54%)
Mar 25, 2002	11.02	11.02	10.87	11.00	315,468	-0.06(-0.57%)
Mar 22, 2002	11.21	11.27	11.00	11.07	248,232	-0.24(-2.11%)
Mar 21, 2002	11.27	11.37	10.86	11.30	646,551	-0.01(-0.06%)
Mar 20, 2002	11.33	11.42	11.20	11.31	521,320	-0.16(-1.42%)
Mar 19, 2002	11.41	11.47	11.26	11.47	455,677	+0.00(+0.00%)
Mar 18, 2002	11.55	11.55	11.32	11.47	219,872	-0.08(-0.65%)
Mar 15, 2002	10.89	11.61	10.89	11.55	657,864	+0.25(+2.22%)
Mar 14, 2002	10.95	11.35	10.95	11.30	447,710	+0.22(+1.98%)
Mar 13, 2002	11.11	11.13	10.88	11.08	329,489	+0.03(+0.23%)
Mar 12, 2002	10.98	11.12	10.95	11.05	273,884	+0.01(+0.06%)
Mar 11, 2002	10.83	11.05	10.82	11.05	353,548	+0.16(+1.44%)
Mar 08, 2002	11.05	11.15	10.73	10.89	535,819	-0.16(-1.42%)
Mar 07, 2002	11.15	11.20	10.84	11.05	324,869	-0.06(-0.57%)
Mar 06, 2002	11.30	11.30	10.70	11.11	1,351,736	-0.31(-2.75%)
Mar 05, 2002	11.10	11.44	11.05	11.42	769,552	+0.32(+2.88%)
Mar 04, 2002	10.91	11.13	10.88	11.10	431,459	+0.33(+3.03%)
Mar 01, 2002	10.73	10.92	10.67	10.78	278,982	+0.18(+1.66%)
Feb 28, 2002	10.51	10.82	10.51	10.60	350,520	-0.04(-0.35%)
Feb 27, 2002	10.59	10.73	10.51	10.64	307,980	-0.10(-0.93%)
Feb 26, 2002	10.51	10.76	10.48	10.74	381,430	+0.29(+2.82%)
Feb 25, 2002	10.39	10.48	10.07	10.44	243,930	-0.07(-0.66%)
Feb 22, 2002	10.29	10.70	10.29	10.51	461,413	+0.19(+1.88%)
Feb 21, 2002	10.44	10.61	10.27	10.32	339,527	-0.27(-2.55%)
Feb 20, 2002	10.10	10.59	10.06	10.59	314,512	+0.35(+3.37%)
Feb 19, 2002	10.07	10.31	10.04	10.24	297,146	-0.11(-1.03%)
Feb 18, 2002	9.917	10.58	9.917	10.35	313,716	+0.00(+0.00%)
Feb 15, 2002	9.917	10.58	9.917	10.35	312,919	+0.31(+3.06%)
Feb 14, 2002	10.04	10.24	9.967	10.04	363,585	-0.14(-1.36%)
Feb 13, 2002	9.929	10.29	9.917	10.18	320,567	+0.12(+1.19%)
Feb 12, 2002	9.885	10.12	9.772	10.06	290,932	-0.04(-0.44%)
Feb 11, 2002	9.735	10.23	9.666	10.11	533,110	+0.53(+5.51%)
Feb 08, 2002	9.320	9.584	9.308	9.578	242,018	+0.22(+2.35%)
Feb 07, 2002	9.320	9.597	9.164	9.358	276,911	-0.13(-1.39%)
Feb 06, 2002	8.963	9.521	8.963	9.490	290,932	+0.53(+5.88%)
Feb 05, 2002	9.101	9.622	8.944	8.963	400,549	-0.36(-3.90%)
Feb 04, 2002	9.101	9.415	9.101	9.327	245,842	-0.09(-0.93%)
Feb 01, 2002	9.189	9.427	8.981	9.415	447,232	+0.38(+4.24%)
Jan 31, 2002	8.912	9.164	8.912	9.032	405,648	-0.01(-0.07%)
Jan 30, 2002	9.258	9.358	8.950	9.038	521,957	-0.08(-0.89%)
Jan 29, 2002	9.289	9.352	9.069	9.120	201,708	-0.42(-4.41%)
Jan 28, 2002	9.697	9.697	9.352	9.540	165,700	-0.01(-0.13%)
Jan 25, 2002	9.496	9.659	9.320	9.553	256,836	+0.19(+2.08%)
Jan 24, 2002	9.195	9.415	9.164	9.358	100,057	+0.10(+1.08%)
Jan 23, 2002	8.881	9.264	8.850	9.258	211,427	+0.30(+3.36%)
Jan 22, 2002	8.724	9.101	8.693	8.956	235,964	+0.14(+1.57%)
Jan 21, 2002	9.113	9.226	8.818	8.818	341,757	+0.00(+0.00%)
Jan 18, 2002	9.113	9.226	8.818	8.818	338,412	-0.36(-3.90%)
Jan 17, 2002	9.120	9.189	8.981	9.176	389,874	+0.06(+0.69%)
Jan 16, 2002	9.226	9.258	9.007	9.113	640,338	-0.36(-3.78%)
Jan 15, 2002	9.396	9.484	9.226	9.471	494,075	-0.07(-0.72%)
Jan 14, 2002	9.728	9.804	9.502	9.540	339,686	-0.16(-1.68%)
Jan 11, 2002	9.873	9.948	9.703	9.703	343,032	-0.19(-1.97%)
Jan 10, 2002	10.15	10.45	9.892	9.898	276,752	-0.23(-2.29%)

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.