Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	10.37	10.60	10.13	10.48	4,638,398	+0.01(+0.10%)
Sep 27, 2002	10.77	10.85	10.48	10.47	1,184,456	-0.33(-3.10%)
Sep 26, 2002	10.57	10.85	10.54	10.80	4,870,989	+0.30(+2.90%)
Sep 25, 2002	10.39	10.58	10.20	10.50	4,898,608	+0.20(+1.97%)
Sep 24, 2002	10.34	10.62	10.22	10.30	5,113,049	-0.20(-1.93%)
Sep 23, 2002	10.47	10.58	10.24	10.50	3,773,137	+0.01(+0.05%)
Sep 20, 2002	10.59	10.65	10.42	10.49	4,952,267	-0.11(-1.00%)
Sep 19, 2002	10.80	10.87	10.57	10.60	3,097,657	-0.38(-3.46%)
Sep 18, 2002	10.81	11.12	10.81	10.98	4,433,229	-0.09(-0.82%)
Sep 17, 2002	11.54	11.54	11.06	11.07	1,981,656	-0.24(-2.15%)
Sep 16, 2002	11.28	11.36	11.15	11.31	2,690,673	-0.03(-0.22%)
Sep 13, 2002	11.20	11.39	11.19	11.34	8,764,269	+0.09(+0.77%)
Sep 12, 2002	11.48	11.53	11.24	11.25	958,376	-0.32(-2.80%)
Sep 11, 2002	11.85	11.85	11.55	11.58	679,227	-0.07(-0.57%)
Sep 10, 2002	11.71	11.74	11.53	11.64	1,436,775	-0.07(-0.61%)
Sep 09, 2002	11.49	11.82	11.36	11.71	2,226,084	+0.18(+1.58%)
Sep 06, 2002	11.53	11.63	11.50	11.53	2,067,669	+0.17(+1.52%)
Sep 05, 2002	11.32	11.51	11.18	11.36	2,233,580	-0.17(-1.49%)
Sep 04, 2002	11.30	11.58	11.29	11.53	3,694,423	+0.21(+1.88%)
Sep 03, 2002	11.66	11.71	11.31	11.32	1,739,202	-0.58(-4.90%)
Aug 30, 2002	11.81	12.13	11.81	11.90	3,273,037	+0.03(+0.21%)
Aug 29, 2002	11.63	11.99	11.63	11.88	3,560,077	+0.01(+0.09%)
Aug 28, 2002	11.96	12.03	11.76	11.87	5,690,087	-0.20(-1.64%)
Aug 27, 2002	12.28	12.29	12.00	12.06	3,895,844	-0.11(-0.92%)
Aug 26, 2002	12.05	12.24	11.95	12.18	2,053,860	+0.18(+1.48%)
Aug 23, 2002	12.14	12.18	11.96	12.00	1,454,530	-0.26(-2.11%)
Aug 22, 2002	12.17	12.35	12.04	12.26	2,086,805	+0.14(+1.17%)
Aug 21, 2002	12.22	12.22	11.92	12.11	2,968,243	+0.03(+0.21%)
Aug 20, 2002	12.22	12.22	11.99	12.09	1,751,433	+0.14(+1.14%)
Aug 16, 2002	11.91	12.05	11.46	11.95	5,330,844	-0.09(-0.72%)
Aug 15, 2002	12.04	12.06	11.88	12.04	8,033,354	+0.15(+1.24%)
Aug 14, 2002	11.43	11.94	11.31	11.89	9,678,849	+0.46(+3.99%)
Aug 13, 2002	11.70	11.88	11.44	11.44	5,247,000	-0.28(-2.38%)
Aug 12, 2002	11.66	11.80	11.59	11.71	3,331,629	+0.55(+4.95%)
Aug 07, 2002	11.28	11.28	10.93	11.16	2,437,566	+0.14(+1.29%)
Aug 06, 2002	10.97	11.24	10.91	11.02	6,146,193	+0.35(+3.28%)
Aug 05, 2002	11.05	11.05	10.65	10.67	5,649,447	-0.44(-3.93%)
Aug 02, 2002	11.28	11.37	10.96	11.11	9,026,056	-0.29(-2.54%)
Aug 01, 2002	11.60	11.62	11.37	11.40	3,052,481	-0.29(-2.47%)
Jul 31, 2002	11.46	11.68	11.39	11.68	375,400,128	+0.18(+1.54%)
Jul 30, 2002	11.38	11.61	11.20	11.51	7,717,512	+0.03(+0.22%)
Jul 29, 2002	11.15	11.48	11.09	11.48	3,923,463	+0.72(+6.69%)
Jul 26, 2002	10.50	10.76	10.44	10.76	6,427,117	+0.32(+3.06%)
Jul 25, 2002	10.42	10.74	9.986	10.44	10,410,355	-0.08(-0.72%)
Jul 24, 2002	9.454	10.53	9.428	10.52	15,286,868	+0.60(+6.03%)
Jul 23, 2002	10.49	10.53	9.844	9.920	6,638,402	-0.60(-5.69%)
Jul 22, 2002	10.72	10.92	10.41	10.52	5,357,476	-0.37(-3.40%)
Jul 19, 2002	10.87	11.09	10.84	10.89	8,195,516	-0.64(-5.54%)
Jul 17, 2002	11.83	11.89	11.41	11.53	6,521,218	-0.31(-2.61%)
Jul 12, 2002	12.06	12.06	11.77	11.84	3,178,147	-0.18(-1.48%)
Jul 11, 2002	11.66	12.02	11.28	12.01	3,909,851	+0.16(+1.37%)
Jul 10, 2002	12.29	12.34	11.81	11.85	6,119,166	-0.39(-3.19%)
Jul 09, 2002	12.62	12.66	12.23	12.24	1,702,705	-0.33(-2.62%)
Jul 08, 2002	12.57	12.73	12.47	12.57	4,998,036	-0.07(-0.52%)
Jul 05, 2002	12.31	12.64	12.31	12.64	763,465	+0.47(+3.83%)
Jul 04, 2002	12.19	12.34	12.00	12.17	6,000,997	+0.00(+0.00%)
Jul 03, 2002	12.19	12.34	12.00	12.17	6,000,997	-0.14(-1.11%)
Jul 02, 2002	12.47	12.54	12.28	12.31	9,567,979	-0.17(-1.38%)
Jul 01, 2002	12.66	12.79	12.48	12.48	2,456,701	-0.26(-2.07%)
Jun 28, 2002	12.67	12.82	12.63	12.74	326,672,480	+0.16(+1.29%)
Jun 27, 2002	12.42	12.63	12.31	12.58	13,430,878	+0.26(+2.14%)
Jun 26, 2002	12.17	12.38	12.12	12.32	8,700,351	-0.24(-1.90%)
Jun 25, 2002	12.72	12.89	12.56	12.56	2,147,962	-0.09(-0.68%)
Jun 21, 2002	12.67	12.84	12.62	12.64	4,738,418	-0.20(-1.54%)
Jun 20, 2002	13.08	13.08	12.81	12.84	7,741,382	-0.26(-2.01%)
Jun 19, 2002	13.20	13.22	13.06	13.10	1,108,701	-0.13(-0.96%)
Jun 18, 2002	13.17	13.28	13.10	13.23	2,478,007	+0.03(+0.19%)
Jun 17, 2002	12.82	13.21	12.70	13.20	3,736,641	+0.57(+4.49%)
Jun 14, 2002	12.43	12.71	12.25	12.64	6,812,006	-0.18(-1.42%)
Jun 12, 2002	12.72	12.86	12.60	12.82	1,534,230	+0.07(+0.56%)
Jun 11, 2002	13.05	13.11	12.75	12.75	4,249,958	-0.23(-1.76%)
Jun 10, 2002	12.85	13.08	12.85	12.98	628,724	+0.07(+0.55%)
Jun 07, 2002	12.73	12.98	12.73	12.91	1,562,046	+0.04(+0.32%)
Jun 06, 2002	13.10	13.11	12.86	12.87	3,454,533	-0.28(-2.16%)
Jun 05, 2002	13.06	13.18	13.05	13.15	1,209,510	-0.22(-1.67%)
May 31, 2002	13.33	13.53	13.33	13.37	6,509,184	-0.06(-0.42%)
May 28, 2002	13.61	13.61	13.36	13.43	903,138	-0.14(-1.05%)
May 27, 2002	13.63	13.71	13.51	13.57	1,083,647	+0.00(+0.00%)
May 24, 2002	13.63	13.71	13.51	13.57	1,083,647	-0.09(-0.67%)
May 23, 2002	13.53	13.68	13.51	13.66	743,145	+0.15(+1.09%)
May 22, 2002	13.48	13.52	13.39	13.51	2,413,695	+0.03(+0.19%)
May 21, 2002	13.67	13.75	13.49	13.49	1,700,930	-0.13(-0.93%)
May 20, 2002	13.83	13.83	13.58	13.62	903,335	-0.24(-1.72%)
May 17, 2002	13.88	13.89	13.77	13.85	403,038	+0.06(+0.44%)
May 16, 2002	13.64	13.80	13.64	13.79	1,245,415	+0.16(+1.19%)
May 15, 2002	13.66	13.80	13.63	13.63	2,110,084	-0.07(-0.48%)
May 14, 2002	13.66	13.70	13.56	13.70	1,020,124	+0.21(+1.54%)
May 13, 2002	13.29	13.50	13.23	13.49	720,853	+0.24(+1.80%)
May 10, 2002	13.51	13.51	13.25	13.25	2,556,524	-0.17(-1.28%)
May 09, 2002	13.53	13.56	13.30	13.42	402,644	-0.16(-1.19%)
May 08, 2002	13.48	13.62	13.46	13.58	5,673,318	+0.39(+2.96%)
May 07, 2002	13.34	13.37	13.18	13.19	1,981,853	-0.06(-0.46%)
May 06, 2002	13.53	13.64	12.79	13.26	1,256,857	-0.31(-2.32%)
May 03, 2002	13.58	13.63	13.50	13.57	136,713,600	-0.07(-0.48%)
May 02, 2002	13.56	13.64	13.48	13.64	1,595,583	+0.13(+0.98%)
May 01, 2002	13.48	18.40	13.26	13.50	7,294,153	+0.09(+0.68%)
Apr 30, 2002	13.29	13.52	13.25	13.41	3,017,563	+0.16(+1.19%)
Apr 29, 2002	13.36	13.44	13.23	13.26	2,209,118	-0.12(-0.87%)
Apr 26, 2002	13.44	13.53	13.31	13.37	2,475,246	-0.05(-0.38%)
Apr 25, 2002	13.47	13.51	13.31	13.42	8,025,265	-0.13(-0.94%)
Apr 24, 2002	13.69	13.74	13.52	13.55	7,377,207	-0.09(-0.63%)
Apr 23, 2002	13.64	13.74	13.60	13.64	2,253,900	-0.07(-0.48%)
Apr 22, 2002	13.82	13.86	13.66	13.70	2,538,966	-0.19(-1.35%)
Apr 19, 2002	13.94	13.94	13.85	13.89	5,059,981	+0.03(+0.18%)
Apr 18, 2002	13.93	13.99	13.66	13.86	1,421,190	-0.05(-0.36%)
Apr 17, 2002	13.91	13.99	13.80	13.91	740,186	+0.04(+0.26%)
Apr 16, 2002	13.69	13.90	13.69	13.88	716,907	+0.28(+2.05%)
Apr 15, 2002	13.89	13.89	13.52	13.60	931,349	-0.18(-1.29%)
Apr 12, 2002	13.73	13.83	13.66	13.78	2,159,206	+0.17(+1.27%)
Apr 11, 2002	13.89	13.94	13.56	13.61	2,472,878	-0.34(-2.47%)
Apr 10, 2002	13.93	14.02	13.89	13.95	673,112	+0.05(+0.36%)
Apr 09, 2002	13.89	13.99	13.84	13.90	1,992,309	+0.09(+0.62%)
Apr 08, 2002	13.68	13.87	13.68	13.81	236,930	+0.04(+0.29%)
Apr 05, 2002	13.81	13.90	13.77	13.77	6,708,238	+0.07(+0.48%)
Apr 04, 2002	13.58	13.76	13.58	13.71	2,133,560	+0.12(+0.90%)
Apr 03, 2002	13.81	13.81	13.56	13.58	7,953,851	-0.20(-1.47%)
Apr 02, 2002	13.61	13.84	13.61	13.79	749,853	+0.05(+0.37%)
Apr 01, 2002	13.64	13.75	13.56	13.74	1,887,752	-0.03(-0.18%)
Mar 29, 2002	13.81	13.95	13.74	13.76	2,719,081	+0.00(+0.00%)
Mar 28, 2002	13.81	13.95	13.74	13.76	2,719,081	-0.10(-0.73%)
Mar 27, 2002	13.69	13.91	13.69	13.86	12,439,162	+0.18(+1.30%)
Mar 26, 2002	13.53	13.84	13.53	13.69	2,998,032	+0.17(+1.24%)
Mar 25, 2002	13.74	13.78	13.52	13.52	4,533,446	-0.22(-1.59%)
Mar 22, 2002	13.75	13.88	13.67	13.74	4,242,856	-0.01(-0.04%)
Mar 21, 2002	13.81	13.81	13.56	13.74	5,743,154	+0.01(+0.04%)
Mar 20, 2002	13.94	13.94	13.74	13.74	7,877,504	-0.22(-1.56%)
Mar 19, 2002	14.04	14.07	13.94	13.95	655,554	-0.01(-0.04%)
Mar 18, 2002	14.07	14.10	13.84	13.96	3,110,480	-0.03(-0.22%)
Mar 15, 2002	13.76	14.03	13.76	13.99	6,060,180	+0.24(+1.77%)
Mar 14, 2002	13.69	13.83	13.69	13.75	2,563,034	+0.04(+0.26%)
Mar 13, 2002	13.84	13.85	13.65	13.71	3,955,422	-0.13(-0.92%)
Mar 12, 2002	13.69	13.90	13.69	13.84	9,787,155	+0.01(+0.04%)
Mar 11, 2002	13.76	13.89	13.71	13.83	1,338,136	+0.08(+0.59%)
Mar 08, 2002	13.91	13.91	13.71	13.75	1,275,599	+0.06(+0.44%)
Mar 07, 2002	13.79	13.88	13.58	13.69	6,127,846	-0.12(-0.88%)
Mar 06, 2002	13.66	13.86	13.59	13.81	4,938,063	+0.23(+1.68%)
Mar 05, 2002	13.55	13.74	13.49	13.58	8,504,651	+0.01(+0.07%)
Mar 04, 2002	13.33	13.58	13.26	13.57	12,566,603	+0.45(+3.40%)
Mar 01, 2002	13.05	13.15	12.95	13.13	9,280,742	+0.18(+1.37%)
Feb 28, 2002	12.90	13.13	12.90	12.95	2,026,241	+0.04(+0.31%)
Feb 27, 2002	12.93	13.11	12.82	12.91	18,441,540	+0.13(+1.03%)
Feb 26, 2002	12.72	12.90	12.67	12.78	3,787,933	-0.01(-0.08%)
Feb 25, 2002	12.44	12.79	12.44	12.79	576,524,992	+0.32(+2.56%)
Feb 22, 2002	12.32	12.50	12.22	12.47	13,662,482	-0.08(-0.61%)
Feb 21, 2002	12.60	12.72	12.44	12.55	9,439,156	-0.15(-1.16%)
Feb 20, 2002	12.55	12.70	12.30	12.69	12,905,132	+0.23(+1.87%)
Feb 19, 2002	12.65	12.72	12.46	12.46	8,136,333	-0.35(-2.73%)
Feb 18, 2002	12.95	13.00	12.78	12.81	3,583,947	+0.00(+0.00%)
Feb 15, 2002	12.95	13.00	12.78	12.81	3,583,947	-0.20(-1.56%)
Feb 14, 2002	12.98	13.15	12.85	13.01	2,623,401	-0.03(-0.19%)
Feb 13, 2002	12.80	13.08	12.80	13.04	8,635,446	+0.26(+2.02%)
Feb 12, 2002	12.82	12.92	12.77	12.78	911,029	-0.15(-1.14%)
Feb 11, 2002	12.82	12.93	12.68	12.93	1,557,311	+0.11(+0.87%)
Feb 08, 2002	12.59	12.82	12.57	12.81	13,549,639	+0.33(+2.64%)
Feb 07, 2002	12.34	12.62	12.32	12.48	13,295,545	+0.12(+0.94%)
Feb 06, 2002	12.55	12.57	12.25	12.37	10,113,058	-0.18(-1.41%)
Feb 05, 2002	12.52	12.60	12.34	12.55	9,167,307	+0.00(+0.00%)
Feb 04, 2002	12.90	12.90	12.55	12.55	8,749,275	-0.47(-3.62%)
Feb 01, 2002	13.15	13.15	12.95	13.02	8,371,488	-0.16(-1.23%)
Jan 31, 2002	13.05	13.18	12.91	13.18	21,620,278	+0.22(+1.68%)
Jan 30, 2002	12.77	13.38	12.44	12.96	21,461,470	+0.16(+1.27%)
Jan 29, 2002	13.42	13.45	12.73	12.80	22,250,384	-0.58(-4.36%)
Jan 28, 2002	13.53	13.53	13.29	13.38	572,105	-0.14(-1.01%)
Jan 25, 2002	13.36	13.55	13.36	13.52	179,522	+0.09(+0.64%)
Jan 24, 2002	13.48	13.56	13.41	13.43	6,031,377	+0.02(+0.11%)
Jan 23, 2002	13.33	13.48	13.28	13.42	721,839	+0.06(+0.46%)
Jan 22, 2002	13.48	13.51	13.33	13.36	166,897	-0.05(-0.34%)
Jan 21, 2002	13.36	13.50	13.36	13.40	246,202	+0.00(+0.00%)
Jan 18, 2002	13.36	13.50	13.36	13.40	246,202	-0.05(-0.38%)
Jan 17, 2002	13.53	13.53	13.39	13.45	431,841	+0.13(+0.95%)
Jan 16, 2002	13.38	13.46	13.31	13.33	3,356,881	-0.17(-1.24%)
Jan 15, 2002	13.24	13.49	13.24	13.49	1,321,762	+0.29(+2.19%)
Jan 14, 2002	13.23	13.31	13.20	13.20	5,353,530	-0.10(-0.76%)
Jan 11, 2002	13.58	13.58	13.31	13.31	6,119,561	-0.08(-0.57%)
Jan 10, 2002	13.38	13.51	13.36	13.38	767,805	-0.01(-0.08%)

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.