Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	10.55	10.81	10.44	10.45	4,101,630	-0.31(-2.88%)
Sep 27, 2002	11.37	11.48	10.67	10.76	3,494,857	-0.72(-6.26%)
Sep 26, 2002	10.80	11.57	10.80	11.48	4,026,845	+0.70(+6.48%)
Sep 25, 2002	10.51	10.94	10.38	10.78	2,582,878	+0.40(+3.81%)
Sep 24, 2002	10.48	10.61	10.34	10.38	3,435,394	-0.28(-2.60%)
Sep 23, 2002	10.45	10.72	10.38	10.66	4,153,509	+0.18(+1.76%)
Sep 20, 2002	10.42	10.61	10.42	10.48	4,448,552	+0.03(+0.32%)
Sep 19, 2002	10.98	11.06	10.38	10.44	6,342,896	-0.94(-8.28%)
Sep 18, 2002	11.47	11.57	10.98	11.38	1,911,636	-0.21(-1.82%)
Sep 17, 2002	11.87	12.03	11.46	11.60	1,767,376	-0.11(-0.90%)
Sep 16, 2002	11.78	11.93	11.54	11.70	1,663,921	-0.09(-0.78%)
Sep 13, 2002	12.00	12.00	11.62	11.79	2,817,244	-0.22(-1.87%)
Sep 12, 2002	12.39	12.40	11.88	12.02	1,520,420	-0.38(-3.03%)
Sep 11, 2002	12.49	12.60	12.38	12.39	1,633,734	+0.03(+0.27%)
Sep 10, 2002	12.26	12.59	12.03	12.36	1,895,860	+0.09(+0.70%)
Sep 09, 2002	11.96	12.33	11.65	12.27	1,794,681	+0.11(+0.92%)
Sep 06, 2002	11.80	12.29	11.70	12.16	2,302,853	+0.63(+5.49%)
Sep 05, 2002	11.38	11.72	10.94	11.53	2,855,471	+0.15(+1.27%)
Sep 04, 2002	11.27	11.40	10.93	11.38	3,731,802	+0.05(+0.47%)
Sep 03, 2002	12.02	12.02	11.21	11.33	3,121,541	-0.69(-5.70%)
Aug 30, 2002	12.06	12.43	11.96	12.02	3,524,437	-0.39(-3.13%)
Aug 29, 2002	11.96	12.52	11.96	12.41	379,232	+0.18(+1.46%)
Aug 28, 2002	12.38	12.41	12.04	12.23	106,185	-0.32(-2.52%)
Aug 27, 2002	12.83	13.15	12.48	12.55	2,146,002	-0.35(-2.71%)
Aug 26, 2002	12.55	13.05	12.45	12.89	3,243,805	+0.34(+2.68%)
Aug 23, 2002	13.12	13.12	12.46	12.56	2,637,791	-0.60(-4.56%)
Aug 22, 2002	12.16	13.32	11.99	13.16	364,063	+1.13(+9.43%)
Aug 21, 2002	12.27	12.43	11.87	12.02	2,705,143	-0.24(-1.99%)
Aug 20, 2002	12.59	12.66	12.13	12.27	3,086,651	+0.09(+0.70%)
Aug 16, 2002	12.23	12.29	11.92	12.18	4,396,370	-0.09(-0.70%)
Aug 15, 2002	11.20	12.36	11.20	12.27	9,911,325	+1.02(+9.09%)
Aug 14, 2002	9.921	11.37	9.888	11.25	13,379,181	+0.84(+8.11%)
Aug 13, 2002	10.98	11.17	10.38	10.40	5,481,582	-0.57(-5.22%)
Aug 12, 2002	11.21	11.21	10.66	10.98	3,058,740	+0.33(+3.10%)
Aug 07, 2002	9.163	10.75	9.031	10.65	18,006,882	+1.81(+20.52%)
Aug 06, 2002	9.888	9.888	8.405	8.834	30,718,614	-1.05(-10.61%)
Aug 05, 2002	12.89	12.89	9.559	9.882	13,698,040	-3.90(-28.31%)
Jul 31, 2002	14.34	14.34	13.45	13.78	2,445,141	-0.65(-4.52%)
Jul 30, 2002	14.08	14.62	13.78	14.44	2,572,867	+0.13(+0.87%)
Jul 29, 2002	12.92	14.34	12.92	14.31	3,002,461	+1.74(+13.84%)
Jul 26, 2002	12.66	12.96	12.49	12.57	3,970,264	-0.11(-0.83%)
Jul 25, 2002	12.59	13.16	12.39	12.68	4,160,335	-0.44(-3.32%)
Jul 24, 2002	11.96	13.23	11.88	13.11	4,433,686	+0.78(+6.36%)
Jul 23, 2002	13.13	13.18	12.20	12.33	4,325,377	-0.78(-5.94%)
Jul 22, 2002	13.47	13.58	12.47	13.11	3,663,388	-0.40(-2.93%)
Jul 19, 2002	13.68	13.79	13.33	13.50	3,203,758	-1.05(-7.25%)
Jul 17, 2002	14.87	15.14	14.21	14.56	3,501,987	-0.90(-5.84%)
Jul 12, 2002	15.49	15.99	15.29	15.46	3,076,943	+0.06(+0.39%)
Jul 11, 2002	15.00	15.55	14.54	15.40	2,992,146	+0.23(+1.52%)
Jul 10, 2002	15.82	15.95	14.96	15.17	3,204,517	-0.75(-4.72%)
Jul 09, 2002	16.26	16.49	15.82	15.92	3,672,338	-0.34(-2.07%)
Jul 08, 2002	16.41	16.41	16.26	16.26	3,411,123	-0.01(-0.04%)
Jul 05, 2002	15.52	16.26	15.40	16.26	1,945,160	+0.91(+5.93%)
Jul 04, 2002	15.10	15.46	14.72	15.35	4,369,065	+0.00(+0.00%)
Jul 03, 2002	15.10	15.46	14.72	15.35	4,369,065	+0.25(+1.66%)
Jul 02, 2002	15.20	15.39	14.24	15.10	5,012,092	-0.10(-0.65%)
Jul 01, 2002	16.33	16.53	15.16	15.20	2,988,961	-1.12(-6.87%)
Jun 28, 2002	15.33	16.72	15.29	16.32	4,812,616	+0.82(+5.32%)
Jun 27, 2002	16.49	16.61	14.37	15.50	14,024,939	-1.16(-6.96%)
Jun 26, 2002	16.61	16.76	16.39	16.66	4,355,868	-0.18(-1.10%)
Jun 25, 2002	16.88	17.01	16.61	16.84	5,830,476	+0.30(+1.79%)
Jun 21, 2002	16.32	16.98	16.31	16.55	4,698,391	+0.02(+0.12%)
Jun 20, 2002	17.33	17.48	16.48	16.53	5,668,771	-0.80(-4.60%)
Jun 19, 2002	17.71	17.95	17.28	17.32	3,903,974	-0.47(-2.67%)
Jun 18, 2002	17.46	17.98	17.45	17.80	4,070,533	+0.18(+1.01%)
Jun 17, 2002	18.03	18.23	17.44	17.62	4,411,387	-0.18(-1.00%)
Jun 14, 2002	17.81	17.94	17.27	17.80	4,935,639	-0.77(-4.15%)
Jun 12, 2002	19.45	19.55	17.02	18.57	5,142,396	-1.22(-6.16%)
Jun 11, 2002	20.09	20.37	19.74	19.79	1,878,112	-0.30(-1.48%)
Jun 10, 2002	20.27	20.70	19.97	20.09	2,925,553	-0.02(-0.10%)
Jun 07, 2002	20.47	20.54	19.88	20.11	4,513,932	-0.49(-2.37%)
Jun 06, 2002	21.76	21.76	20.44	20.59	4,172,470	-1.17(-5.36%)
Jun 05, 2002	21.29	21.79	21.26	21.76	2,958,015	+0.01(+0.03%)
May 31, 2002	21.23	21.81	21.22	21.75	1,902,080	-0.26(-1.20%)
May 28, 2002	22.37	22.40	21.89	22.02	1,638,437	-0.29(-1.30%)
May 27, 2002	22.25	22.45	22.08	22.31	1,273,008	+0.00(+0.00%)
May 24, 2002	22.25	22.45	22.08	22.31	1,263,907	+0.10(+0.45%)
May 23, 2002	21.91	22.22	21.91	22.21	1,382,076	+0.31(+1.41%)
May 22, 2002	21.75	21.95	21.66	21.90	1,567,748	+0.13(+0.58%)
May 21, 2002	21.85	22.02	21.49	21.77	2,198,943	+0.09(+0.43%)
May 20, 2002	22.18	22.18	21.62	21.68	1,682,731	-0.40(-1.82%)
May 17, 2002	22.28	22.38	21.96	22.08	3,530,050	-0.20(-0.89%)
May 16, 2002	22.25	22.43	22.00	22.28	1,878,264	+0.07(+0.33%)
May 15, 2002	21.69	22.41	21.69	22.21	1,996,736	+0.44(+2.03%)
May 14, 2002	21.49	21.82	21.28	21.77	2,232,922	+0.67(+3.16%)
May 13, 2002	20.86	21.13	20.81	21.10	2,458,035	+0.24(+1.17%)
May 10, 2002	21.60	21.60	20.80	20.86	1,498,879	-0.74(-3.42%)
May 09, 2002	21.57	21.82	21.27	21.60	2,709,390	+0.03(+0.12%)
May 08, 2002	20.44	21.59	20.44	21.57	4,281,841	+1.31(+6.44%)
May 07, 2002	19.94	20.40	19.84	20.26	3,250,328	+0.41(+2.06%)
May 06, 2002	20.19	20.36	19.84	19.86	1,951,531	-0.33(-1.63%)
May 03, 2002	20.55	20.55	19.95	20.19	2,430,578	-0.37(-1.80%)
May 02, 2002	20.77	20.97	20.53	20.55	1,726,419	-0.13(-0.61%)
May 01, 2002	20.36	20.92	20.01	20.68	318,555	+0.32(+1.59%)
Apr 30, 2002	20.47	20.62	19.99	20.36	6,147,818	-0.28(-1.34%)
Apr 29, 2002	21.52	21.56	20.56	20.63	3,537,938	-1.01(-4.66%)
Apr 26, 2002	22.04	22.08	21.58	21.64	2,256,890	-0.46(-2.09%)
Apr 25, 2002	21.69	22.24	21.29	22.10	2,781,596	+0.38(+1.76%)
Apr 24, 2002	21.75	22.02	21.62	21.72	1,959,875	-0.09(-0.39%)
Apr 23, 2002	21.82	22.09	21.69	21.81	1,962,150	+0.05(+0.24%)
Apr 22, 2002	22.31	22.31	21.69	21.75	2,425,724	-0.57(-2.57%)
Apr 19, 2002	21.75	22.43	21.73	22.33	2,196,516	+0.61(+2.79%)
Apr 18, 2002	21.75	21.81	21.53	21.72	1,220,522	-0.03(-0.12%)
Apr 17, 2002	21.72	21.82	21.67	21.75	1,429,252	+0.03(+0.12%)
Apr 16, 2002	21.48	21.75	21.48	21.72	1,887,820	+0.27(+1.26%)
Apr 15, 2002	21.46	21.66	21.42	21.45	1,231,141	-0.01(-0.03%)
Apr 12, 2002	21.28	21.68	21.19	21.46	1,751,448	+0.21(+0.99%)
Apr 11, 2002	21.55	21.72	21.23	21.25	2,198,185	-0.31(-1.44%)
Apr 10, 2002	21.52	21.75	21.37	21.56	1,463,231	+0.03(+0.15%)
Apr 09, 2002	21.30	21.77	21.19	21.52	3,069,055	+0.21(+0.99%)
Apr 08, 2002	21.44	21.45	20.96	21.31	4,508,471	-0.57(-2.62%)
Apr 05, 2002	21.75	22.00	21.68	21.89	3,014,900	+0.30(+1.37%)
Apr 04, 2002	21.62	21.75	21.49	21.59	2,200,157	-0.09(-0.40%)
Apr 03, 2002	22.15	22.16	21.56	21.68	5,030,447	-0.50(-2.26%)
Apr 02, 2002	22.94	22.95	22.10	22.18	2,870,033	-0.82(-3.58%)
Apr 01, 2002	22.74	23.06	22.51	23.00	2,601,537	+0.40(+1.78%)
Mar 29, 2002	22.38	22.72	22.26	22.60	4,566,266	+0.00(+0.00%)
Mar 28, 2002	22.38	22.72	22.26	22.60	4,505,589	+0.33(+1.48%)
Mar 27, 2002	21.81	22.35	21.81	22.27	1,499,183	+0.46(+2.12%)
Mar 26, 2002	21.92	22.31	21.75	21.81	2,680,417	-0.11(-0.51%)
Mar 25, 2002	22.00	22.08	21.80	21.92	1,707,306	-0.08(-0.36%)
Mar 22, 2002	21.75	22.06	21.66	22.00	1,792,102	+0.04(+0.18%)
Mar 21, 2002	22.31	22.37	21.62	21.96	2,103,376	-0.52(-2.32%)
Mar 20, 2002	22.38	22.57	22.06	22.48	1,877,657	-0.26(-1.16%)
Mar 19, 2002	22.88	22.91	22.35	22.74	2,547,685	-0.04(-0.17%)
Mar 18, 2002	21.92	22.82	21.92	22.78	3,654,135	+0.98(+4.47%)
Mar 15, 2002	21.41	22.07	21.10	21.81	166,862	+0.41(+1.91%)
Mar 14, 2002	21.69	21.80	21.40	21.40	2,447,113	-0.26(-1.19%)
Mar 13, 2002	21.75	21.89	21.49	21.66	1,900,866	-0.13(-0.57%)
Mar 12, 2002	22.18	22.19	21.62	21.78	3,090,747	-0.44(-1.96%)
Mar 11, 2002	22.35	22.35	22.02	22.22	3,021,575	-0.24(-1.06%)
Mar 08, 2002	22.08	22.61	21.94	22.45	2,447,568	+0.84(+3.90%)
Mar 07, 2002	21.83	22.15	21.40	21.61	348,894	-0.09(-0.43%)
Mar 06, 2002	20.83	22.15	20.70	21.70	5,594,594	+0.64(+3.04%)
Mar 05, 2002	21.40	21.68	20.88	21.06	834,312	-0.50(-2.32%)
Mar 04, 2002	20.44	21.59	20.31	21.56	6,102,765	+1.13(+5.52%)
Mar 01, 2002	18.92	20.57	18.80	20.44	10,949,209	+2.51(+13.97%)
Feb 28, 2002	18.35	18.35	17.79	17.93	5,620,381	-0.32(-1.73%)
Feb 27, 2002	18.41	18.56	18.02	18.25	3,286,279	+0.01(+0.04%)
Feb 26, 2002	18.16	18.43	17.96	18.24	3,561,754	-0.15(-0.82%)
Feb 25, 2002	18.54	18.75	18.33	18.39	2,983,348	-0.22(-1.17%)
Feb 22, 2002	18.47	18.80	18.33	18.61	4,006,215	+0.13(+0.68%)
Feb 21, 2002	18.67	18.72	18.31	18.48	2,300,577	-0.12(-0.64%)
Feb 20, 2002	18.29	18.75	18.29	18.60	2,870,944	+0.31(+1.69%)
Feb 19, 2002	18.84	18.84	18.23	18.29	2,205,162	-0.55(-2.90%)
Feb 18, 2002	19.18	19.19	18.80	18.84	1,840,644	+0.00(+0.00%)
Feb 15, 2002	19.18	19.19	18.80	18.84	1,825,475	-0.41(-2.12%)
Feb 14, 2002	18.93	19.52	18.82	19.25	2,426,331	+0.32(+1.67%)
Feb 13, 2002	18.64	19.48	18.52	18.93	3,365,766	+0.29(+1.56%)
Feb 12, 2002	19.18	19.18	18.55	18.64	2,507,639	-0.71(-3.65%)
Feb 11, 2002	18.77	19.38	18.72	19.35	1,912,091	+0.58(+3.09%)
Feb 08, 2002	18.79	18.98	17.98	18.77	3,348,929	-0.02(-0.10%)
Feb 07, 2002	18.49	19.25	18.49	18.79	1,998,708	+0.16(+0.88%)
Feb 06, 2002	18.52	18.79	18.26	18.62	2,967,269	+0.06(+0.32%)
Feb 05, 2002	18.66	18.69	18.19	18.56	2,844,701	-0.26(-1.37%)
Feb 04, 2002	19.35	19.35	18.66	18.82	2,688,305	-0.53(-2.73%)
Feb 01, 2002	19.12	19.35	18.85	19.35	3,335,276	+0.32(+1.66%)
Jan 31, 2002	18.33	19.10	18.31	19.03	2,468,502	+0.87(+4.79%)
Jan 30, 2002	18.52	18.71	18.04	18.16	2,970,151	-0.36(-1.96%)
Jan 29, 2002	19.08	19.13	18.45	18.52	3,307,668	-0.34(-1.78%)
Jan 28, 2002	18.92	19.08	18.66	18.86	1,310,780	-0.06(-0.31%)
Jan 25, 2002	18.64	19.12	18.37	18.92	1,882,208	+0.12(+0.63%)
Jan 24, 2002	18.37	18.85	18.37	18.80	838,711	+0.39(+2.11%)
Jan 23, 2002	18.74	18.82	18.25	18.41	1,830,177	-0.45(-2.38%)
Jan 22, 2002	18.76	18.97	18.73	18.86	2,362,620	+0.23(+1.24%)
Jan 21, 2002	18.46	18.79	18.39	18.63	2,181,195	+0.00(+0.00%)
Jan 18, 2002	18.46	18.79	18.39	18.63	2,181,195	+0.03(+0.14%)
Jan 17, 2002	18.46	18.65	18.40	18.60	1,943,340	+0.74(+4.13%)
Jan 16, 2002	18.72	18.72	17.14	17.86	2,676,473	-0.77(-4.14%)
Jan 15, 2002	18.66	18.72	18.44	18.64	2,586,367	+0.07(+0.39%)
Jan 14, 2002	18.46	18.75	18.46	18.56	2,031,474	+0.03(+0.14%)
Jan 11, 2002	18.39	18.64	18.39	18.54	2,679,962	+0.06(+0.32%)
Jan 10, 2002	18.56	18.59	18.13	18.48	6,952,399	-1.00(-5.11%)

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.