Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.510	8.670	8.500	8.570	270,000	+0.06(+0.71%)
Sep 27, 2002	8.600	8.690	8.460	8.510	41,900	-0.18(-2.07%)
Sep 26, 2002	8.500	8.700	8.500	8.690	54,900	+0.19(+2.24%)
Sep 25, 2002	8.520	8.580	8.500	8.500	87,000	-0.10(-1.16%)
Sep 24, 2002	8.520	8.600	8.500	8.600	63,000	+0.08(+0.94%)
Sep 23, 2002	8.500	8.600	8.500	8.520	25,800	+0.02(+0.24%)
Sep 20, 2002	8.500	8.600	8.500	8.500	86,600	-0.01(-0.12%)
Sep 19, 2002	8.500	8.640	8.500	8.510	27,100	+0.01(+0.12%)
Sep 18, 2002	8.500	8.610	8.500	8.500	51,800	+0.00(+0.00%)
Sep 17, 2002	8.540	8.830	8.500	8.500	70,300	-0.34(-3.85%)
Sep 16, 2002	9.030	9.030	8.830	8.840	8,000	-0.21(-2.32%)
Sep 13, 2002	8.700	9.050	8.650	9.050	27,800	+0.25(+2.84%)
Sep 12, 2002	9.000	9.040	8.780	8.800	45,800	-0.31(-3.40%)
Sep 11, 2002	9.130	9.200	9.050	9.110	24,700	-0.02(-0.22%)
Sep 10, 2002	9.000	9.170	8.800	9.130	20,400	+0.03(+0.33%)
Sep 09, 2002	8.880	9.100	8.500	9.100	45,600	+0.12(+1.34%)
Sep 06, 2002	8.550	8.980	8.550	8.980	170,000	+0.34(+3.94%)
Sep 05, 2002	8.800	8.920	8.630	8.640	30,800	-0.21(-2.37%)
Sep 04, 2002	8.400	8.890	8.400	8.850	46,800	+0.31(+3.63%)
Sep 03, 2002	8.800	8.810	8.400	8.540	157,100	-0.31(-3.50%)
Aug 30, 2002	8.730	8.960	8.650	8.850	49,100	+0.02(+0.23%)
Aug 29, 2002	8.340	8.840	8.340	8.830	28,200	+0.41(+4.87%)
Aug 28, 2002	9.000	9.000	8.400	8.420	91,000	-0.74(-8.08%)
Aug 27, 2002	9.290	9.330	9.150	9.160	41,000	-0.17(-1.82%)
Aug 26, 2002	9.350	9.420	9.160	9.330	64,400	+0.06(+0.65%)
Aug 23, 2002	9.210	9.480	9.050	9.270	73,500	+0.02(+0.22%)
Aug 22, 2002	8.850	9.450	8.800	9.250	152,200	+0.33(+3.70%)
Aug 21, 2002	8.300	8.920	8.260	8.920	76,600	+0.57(+6.83%)
Aug 20, 2002	8.450	8.450	8.200	8.350	26,600	+0.17(+2.08%)
Aug 16, 2002	8.110	8.290	8.100	8.180	43,600	+0.05(+0.62%)
Aug 15, 2002	7.850	8.150	7.850	8.130	200,000	+0.27(+3.44%)
Aug 14, 2002	7.800	7.910	7.550	7.860	89,900	-0.04(-0.51%)
Aug 13, 2002	7.600	7.950	7.500	7.900	46,700	+0.20(+2.60%)
Aug 12, 2002	8.050	8.050	7.570	7.700	102,300	+0.36(+4.90%)
Aug 07, 2002	7.350	7.350	7.010	7.340	84,800	-0.01(-0.14%)
Aug 06, 2002	7.400	7.450	7.050	7.350	89,600	+0.00(+0.00%)
Aug 05, 2002	7.050	7.410	7.050	7.350	64,800	+0.30(+4.26%)
Aug 02, 2002	7.900	7.900	7.000	7.050	481,000	-0.80(-10.19%)
Aug 01, 2002	7.770	7.940	7.700	7.850	70,300	+0.08(+1.03%)
Jul 31, 2002	7.750	7.980	7.650	7.770	105,500	-0.03(-0.38%)
Jul 30, 2002	8.200	8.230	7.700	7.800	135,000	-0.34(-4.18%)
Jul 29, 2002	8.200	8.500	8.100	8.140	109,800	-0.16(-1.93%)
Jul 26, 2002	8.180	8.300	7.960	8.300	54,900	+0.02(+0.24%)
Jul 25, 2002	8.500	8.790	7.300	8.280	159,500	-0.20(-2.36%)
Jul 24, 2002	7.300	8.480	7.210	8.480	131,400	+1.21(+16.64%)
Jul 23, 2002	7.500	7.500	7.200	7.270	179,100	-0.03(-0.41%)
Jul 22, 2002	7.000	7.520	6.650	7.300	142,100	+0.35(+5.04%)
Jul 19, 2002	6.810	7.090	6.750	6.950	82,700	-0.05(-0.71%)
Jul 17, 2002	7.120	7.240	6.950	7.000	40,200	-0.42(-5.66%)
Jul 12, 2002	7.500	7.600	7.390	7.420	58,000	-0.12(-1.59%)
Jul 11, 2002	7.200	7.760	7.150	7.540	162,400	+0.29(+4.00%)
Jul 10, 2002	7.000	7.430	7.000	7.250	77,600	+0.15(+2.11%)
Jul 09, 2002	6.950	7.100	6.950	7.100	96,900	+0.15(+2.16%)
Jul 08, 2002	7.200	7.200	6.950	6.950	100,000	-0.25(-3.47%)
Jul 05, 2002	7.100	7.510	7.100	7.200	56,200	+0.15(+2.13%)
Jul 04, 2002	7.200	7.490	7.050	7.050	77,100	+0.00(+0.00%)
Jul 03, 2002	7.200	7.490	7.050	7.050	77,100	-0.24(-3.29%)
Jul 02, 2002	7.450	7.650	7.290	7.290	102,000	-0.36(-4.71%)
Jul 01, 2002	7.950	8.030	7.600	7.650	65,100	-0.40(-4.97%)
Jun 28, 2002	8.430	8.600	8.050	8.050	110,900	-0.78(-8.83%)
Jun 27, 2002	7.880	8.850	7.880	8.830	104,300	+0.95(+12.06%)
Jun 26, 2002	7.500	7.990	7.340	7.880	161,300	-0.19(-2.35%)
Jun 25, 2002	8.000	8.140	7.950	8.070	76,000	+0.22(+2.80%)
Jun 21, 2002	8.130	8.170	7.830	7.850	67,700	-0.30(-3.68%)
Jun 20, 2002	8.100	8.350	8.100	8.150	40,700	-0.05(-0.61%)
Jun 19, 2002	8.270	8.410	8.200	8.200	65,300	-0.17(-2.03%)
Jun 18, 2002	8.140	8.460	8.140	8.370	47,400	+0.23(+2.83%)
Jun 17, 2002	8.140	8.150	8.090	8.140	101,500	-0.01(-0.12%)
Jun 14, 2002	8.250	8.400	8.100	8.150	91,300	-0.27(-3.21%)
Jun 12, 2002	8.400	8.650	8.280	8.420	104,500	-0.29(-3.33%)
Jun 11, 2002	8.270	8.850	8.270	8.710	138,800	+0.41(+4.94%)
Jun 10, 2002	8.160	8.440	8.150	8.300	44,400	+0.05(+0.61%)
Jun 07, 2002	8.300	8.380	8.100	8.250	44,100	-0.10(-1.20%)
Jun 06, 2002	8.540	8.550	8.350	8.350	63,500	-0.20(-2.34%)
Jun 05, 2002	8.810	8.860	8.350	8.550	390,000	+0.15(+1.79%)
May 31, 2002	8.150	8.400	8.060	8.400	101,100	+0.26(+3.19%)
May 28, 2002	8.460	8.700	6.800	8.140	288,600	-0.36(-4.24%)
May 27, 2002	8.700	8.800	8.460	8.500	69,900	+0.00(+0.00%)
May 24, 2002	8.700	8.800	8.460	8.500	1,100,000	-0.13(-1.51%)
May 23, 2002	8.600	8.750	8.400	8.630	65,900	-0.07(-0.80%)
May 22, 2002	8.510	8.700	8.250	8.700	62,800	+0.09(+1.05%)
May 21, 2002	8.650	8.900	8.500	8.610	81,600	-0.14(-1.60%)
May 20, 2002	8.800	8.940	8.610	8.750	127,500	-0.03(-0.34%)
May 17, 2002	8.700	8.840	8.650	8.780	121,400	+0.07(+0.80%)
May 16, 2002	8.810	8.950	8.560	8.710	185,900	-0.16(-1.80%)
May 15, 2002	8.710	8.930	8.710	8.870	116,300	+0.16(+1.84%)
May 14, 2002	8.600	8.810	8.600	8.710	87,600	+0.11(+1.28%)
May 13, 2002	8.300	8.760	8.300	8.600	144,200	+0.35(+4.24%)
May 10, 2002	8.660	8.900	8.200	8.250	112,600	-0.41(-4.73%)
May 09, 2002	8.630	8.800	8.520	8.660	54,800	-0.04(-0.46%)
May 08, 2002	8.740	8.900	8.560	8.700	71,400	+0.06(+0.69%)
May 07, 2002	9.150	9.150	8.590	8.640	234,300	-0.31(-3.46%)
May 06, 2002	9.300	9.310	8.910	8.950	66,100	-0.30(-3.24%)
May 03, 2002	9.450	9.450	9.100	9.250	65,800	-0.10(-1.07%)
May 02, 2002	9.240	9.350	8.900	9.350	214,200	+0.19(+2.07%)
May 01, 2002	9.140	9.160	8.750	9.160	132,100	+0.02(+0.22%)
Apr 30, 2002	8.940	9.140	8.850	9.140	147,300	+0.30(+3.39%)
Apr 29, 2002	9.100	9.150	8.650	8.840	146,200	-0.16(-1.78%)
Apr 26, 2002	8.990	9.140	8.850	9.000	215,400	+0.01(+0.11%)
Apr 25, 2002	9.300	9.430	8.880	8.990	184,300	-0.13(-1.43%)
Apr 24, 2002	9.910	9.980	9.000	9.120	1,148,200	-0.86(-8.62%)
Apr 23, 2002	9.890	10.09	9.760	9.980	105,100	+0.13(+1.32%)
Apr 22, 2002	10.00	10.08	9.760	9.850	86,200	-0.09(-0.91%)
Apr 19, 2002	9.850	10.20	9.800	9.940	83,300	-0.01(-0.10%)
Apr 18, 2002	10.30	10.45	9.860	9.950	240,400	-0.29(-2.83%)
Apr 17, 2002	10.50	10.85	10.20	10.24	211,600	-0.62(-5.71%)
Apr 16, 2002	10.65	10.86	10.65	10.86	74,700	+0.21(+1.97%)
Apr 15, 2002	10.50	10.70	10.50	10.65	79,900	-0.05(-0.47%)
Apr 12, 2002	10.25	10.79	10.25	10.70	57,300	+0.35(+3.38%)
Apr 11, 2002	10.49	10.50	10.35	10.35	60,400	-0.24(-2.27%)
Apr 10, 2002	10.20	10.74	10.15	10.59	88,200	+0.37(+3.62%)
Apr 09, 2002	10.16	10.34	10.16	10.22	94,500	-0.14(-1.35%)
Apr 08, 2002	10.30	10.38	10.10	10.36	103,300	-0.31(-2.91%)
Apr 05, 2002	10.53	10.67	10.50	10.67	47,500	+0.14(+1.33%)
Apr 04, 2002	10.20	10.85	10.20	10.53	35,100	+0.23(+2.23%)
Apr 03, 2002	10.69	10.69	10.06	10.30	153,300	-0.49(-4.54%)
Apr 02, 2002	10.70	10.86	10.70	10.79	74,700	-0.04(-0.37%)
Apr 01, 2002	10.90	10.92	10.70	10.83	61,600	-0.32(-2.87%)
Mar 29, 2002	10.50	11.15	10.42	11.15	212,000	+0.00(+0.00%)
Mar 28, 2002	10.50	11.15	10.42	11.15	212,000	+0.23(+2.11%)
Mar 27, 2002	10.76	10.95	10.76	10.92	68,200	+0.02(+0.18%)
Mar 26, 2002	10.50	10.90	10.50	10.90	80,100	+0.32(+3.02%)
Mar 25, 2002	10.50	10.74	10.34	10.58	47,000	+0.03(+0.28%)
Mar 22, 2002	10.45	10.60	10.42	10.55	26,500	-0.05(-0.47%)
Mar 21, 2002	10.40	10.60	10.34	10.60	35,700	+0.15(+1.44%)
Mar 20, 2002	10.60	10.60	10.40	10.45	37,500	-0.25(-2.34%)
Mar 19, 2002	10.52	10.70	10.45	10.70	88,800	+0.08(+0.75%)
Mar 18, 2002	10.65	10.65	10.50	10.62	77,700	+0.03(+0.28%)
Mar 15, 2002	10.30	10.76	10.25	10.59	50,200	+0.06(+0.57%)
Mar 14, 2002	10.50	10.68	10.50	10.53	50,500	+0.07(+0.67%)
Mar 13, 2002	10.65	10.66	10.40	10.46	39,400	-0.30(-2.79%)
Mar 12, 2002	10.85	10.85	10.66	10.76	144,700	-0.19(-1.74%)
Mar 11, 2002	10.45	10.97	10.41	10.95	245,100	+0.20(+1.86%)
Mar 08, 2002	10.73	10.95	10.60	10.75	265,900	+0.05(+0.47%)
Mar 07, 2002	10.35	10.92	10.30	10.70	375,400	+0.45(+4.39%)
Mar 06, 2002	10.10	10.25	9.910	10.25	312,900	+0.19(+1.89%)
Mar 05, 2002	10.30	10.44	10.02	10.06	149,100	-0.29(-2.80%)
Mar 04, 2002	10.50	10.78	10.20	10.35	483,500	+0.81(+8.49%)
Mar 01, 2002	9.020	9.650	9.020	9.540	123,100	+0.61(+6.83%)
Feb 28, 2002	9.000	9.030	8.900	8.930	192,400	+0.00(+0.00%)
Feb 27, 2002	9.000	9.460	8.900	8.930	55,000	-0.23(-2.51%)
Feb 26, 2002	9.200	9.400	9.150	9.160	23,000	-0.08(-0.87%)
Feb 25, 2002	9.550	9.750	9.050	9.240	50,100	-0.25(-2.63%)
Feb 22, 2002	9.400	9.500	9.380	9.490	41,500	+0.09(+0.96%)
Feb 21, 2002	9.400	9.500	9.330	9.400	32,100	-0.06(-0.63%)
Feb 20, 2002	9.100	9.460	9.050	9.460	46,100	+0.26(+2.83%)
Feb 19, 2002	9.090	9.200	9.090	9.200	38,600	+0.02(+0.22%)
Feb 18, 2002	9.280	9.300	9.000	9.180	96,300	+0.00(+0.00%)
Feb 15, 2002	9.280	9.300	9.000	9.180	96,300	-0.22(-2.34%)
Feb 14, 2002	9.460	9.490	9.350	9.400	38,700	-0.08(-0.84%)
Feb 13, 2002	9.500	9.550	9.450	9.480	60,700	-0.01(-0.11%)
Feb 12, 2002	9.570	9.680	9.400	9.490	83,500	-0.18(-1.86%)
Feb 11, 2002	9.900	10.00	9.250	9.670	176,400	-0.32(-3.20%)
Feb 08, 2002	10.00	10.00	9.840	9.990	63,300	-0.01(-0.10%)
Feb 07, 2002	9.930	10.00	9.900	10.00	470,000	-0.03(-0.30%)
Feb 06, 2002	9.750	10.03	9.550	10.03	28,800	+0.22(+2.24%)
Feb 05, 2002	9.870	9.900	9.510	9.810	74,200	-0.11(-1.11%)
Feb 04, 2002	10.25	10.40	9.900	9.920	86,500	-0.50(-4.80%)
Feb 01, 2002	11.00	11.10	10.33	10.42	151,400	-1.33(-11.32%)
Jan 31, 2002	11.25	11.82	11.20	11.75	59,600	+0.53(+4.72%)
Jan 30, 2002	10.90	11.22	10.80	11.22	42,200	+0.06(+0.54%)
Jan 29, 2002	11.04	11.35	11.04	11.16	79,000	-0.18(-1.59%)
Jan 28, 2002	11.00	11.49	11.00	11.34	68,900	+0.29(+2.62%)
Jan 25, 2002	11.00	11.25	10.95	11.05	53,600	-0.43(-3.75%)
Jan 24, 2002	11.70	11.70	11.38	11.48	22,700	-0.41(-3.45%)
Jan 23, 2002	11.70	11.89	11.35	11.89	29,600	+0.18(+1.54%)
Jan 22, 2002	11.70	11.79	11.62	11.71	45,300	+0.01(+0.09%)
Jan 21, 2002	11.79	11.89	11.70	11.70	13,300	+0.00(+0.00%)
Jan 18, 2002	11.79	11.89	11.70	11.70	13,300	-0.19(-1.60%)
Jan 17, 2002	11.78	11.90	11.62	11.89	40,100	-0.01(-0.08%)
Jan 16, 2002	11.96	12.00	11.84	11.90	46,800	-0.06(-0.50%)
Jan 15, 2002	11.90	12.00	11.90	11.96	71,200	-0.03(-0.25%)
Jan 14, 2002	11.98	11.99	11.55	11.99	127,900	+0.08(+0.67%)
Jan 11, 2002	11.91	11.99	11.90	11.91	28,500	-0.07(-0.58%)
Jan 10, 2002	11.90	11.98	11.76	11.98	20,900	+0.27(+2.31%)

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.