Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.673	8.940	8.673	8.824	39,108	+0.11(+1.31%)
Aug 29, 2002	8.705	8.789	8.645	8.710	52,609	-0.09(-1.03%)
Aug 28, 2002	8.899	8.922	8.740	8.800	465,574	-0.22(-2.41%)
Aug 27, 2002	9.236	9.247	8.985	9.017	99,167	-0.08(-0.85%)
Aug 26, 2002	8.955	9.094	8.890	9.094	79,613	+0.14(+1.56%)
Aug 23, 2002	9.058	9.058	8.918	8.955	68,439	-0.16(-1.74%)
Aug 22, 2002	8.806	9.131	8.806	9.113	59,127	+0.36(+4.10%)
Aug 21, 2002	8.821	8.856	8.634	8.755	100,098	-0.03(-0.32%)
Aug 20, 2002	8.978	8.978	8.669	8.783	100,098	-0.22(-2.41%)
Aug 16, 2002	9.021	9.043	8.894	9.000	274,688	-0.06(-0.62%)
Aug 15, 2002	8.989	9.060	8.882	9.055	500,957	+0.21(+2.35%)
Aug 14, 2002	8.699	8.849	8.506	8.847	235,114	+0.32(+3.78%)
Aug 13, 2002	8.592	8.727	8.516	8.525	323,108	-0.12(-1.39%)
Aug 12, 2002	8.559	8.699	8.463	8.645	174,124	+0.52(+6.45%)
Aug 07, 2002	8.162	8.164	7.906	8.121	18,157	+0.08(+1.02%)
Aug 06, 2002	7.904	8.147	7.904	8.040	236,977	+0.35(+4.55%)
Aug 05, 2002	8.065	8.119	7.683	7.689	91,252	-0.39(-4.79%)
Aug 02, 2002	8.226	8.226	7.947	8.076	432,518	-0.04(-0.45%)
Aug 01, 2002	8.506	8.549	8.113	8.113	352,905	-0.55(-6.39%)
Jul 31, 2002	8.426	8.667	8.360	8.667	1,117,377	+0.20(+2.39%)
Jul 30, 2002	8.499	8.546	8.375	8.465	315,193	-0.09(-1.03%)
Jul 29, 2002	8.312	8.553	8.246	8.553	73,095	+0.42(+5.20%)
Jul 26, 2002	8.033	8.130	7.924	8.130	66,577	+0.18(+2.24%)
Jul 25, 2002	8.001	8.119	7.773	7.951	68,439	-0.11(-1.31%)
Jul 24, 2002	7.357	8.057	7.357	8.057	138,275	+0.53(+7.11%)
Jul 23, 2002	7.732	7.818	7.475	7.522	86,596	-0.16(-2.10%)
Jul 22, 2002	8.205	8.205	7.606	7.683	86,596	-0.41(-5.12%)
Jul 19, 2002	8.549	8.549	8.098	8.098	132,223	-0.70(-7.91%)
Jul 17, 2002	8.892	8.927	8.718	8.793	54,937	-0.15(-1.68%)
Jul 12, 2002	9.043	9.073	8.845	8.944	52,609	-0.07(-0.74%)
Jul 11, 2002	9.129	9.251	8.967	9.010	499,095	-0.26(-2.76%)
Jul 10, 2002	9.575	9.575	9.225	9.266	243,495	-0.31(-3.27%)
Jul 09, 2002	9.631	9.708	9.580	9.580	20,019	-0.10(-1.04%)
Jul 08, 2002	9.665	9.773	9.655	9.681	17,691	-0.08(-0.77%)
Jul 05, 2002	9.633	9.756	9.633	9.756	29,796	+0.15(+1.57%)
Jul 04, 2002	9.644	9.644	9.472	9.605	59,593	+0.00(+0.00%)
Jul 03, 2002	9.644	9.644	9.472	9.605	59,593	-0.01(-0.07%)
Jul 02, 2002	9.805	9.846	9.590	9.612	47,488	-0.17(-1.76%)
Jul 01, 2002	9.827	9.891	9.784	9.784	47,488	-0.12(-1.17%)
Jun 28, 2002	9.816	9.915	9.816	9.900	16,295	+0.14(+1.48%)
Jun 27, 2002	9.751	9.788	9.644	9.756	25,140	+0.02(+0.24%)
Jun 26, 2002	9.644	9.732	9.614	9.732	55,868	-0.04(-0.42%)
Jun 25, 2002	9.951	9.988	9.764	9.773	40,970	+0.05(+0.49%)
Jun 21, 2002	9.861	9.893	9.859	9.726	22,347	-0.14(-1.44%)
Jun 20, 2002	9.902	9.949	9.829	9.867	16,295	+0.01(+0.07%)
Jun 19, 2002	9.955	10.00	9.824	9.861	25,606	-0.07(-0.74%)
Jun 18, 2002	10.03	10.03	9.889	9.934	24,209	-0.08(-0.84%)
Jun 17, 2002	9.880	10.02	9.837	10.02	22,347	+0.24(+2.51%)
Jun 14, 2002	9.655	9.773	9.537	9.773	52,144	+0.05(+0.51%)
Jun 12, 2002	9.715	9.779	9.653	9.723	70,767	+0.12(+1.30%)
Jun 11, 2002	9.837	9.837	9.599	9.599	55,403	-0.17(-1.74%)
Jun 10, 2002	9.882	9.904	9.732	9.769	63,783	-0.17(-1.66%)
Jun 07, 2002	9.794	9.934	9.769	9.934	28,400	+0.15(+1.51%)
Jun 06, 2002	10.04	10.04	9.730	9.786	68,904	-0.09(-0.91%)
Jun 05, 2002	9.842	9.895	9.758	9.876	33,986	-0.32(-3.10%)
May 31, 2002	10.17	10.34	10.16	10.19	28,865	-0.17(-1.68%)
May 28, 2002	10.47	10.47	10.36	10.37	34,918	-0.10(-0.96%)
May 27, 2002	10.58	10.58	10.43	10.47	21,416	+0.00(+0.00%)
May 24, 2002	10.58	10.58	10.43	10.47	21,416	-0.14(-1.28%)
May 23, 2002	10.54	10.60	10.47	10.60	42,367	+0.11(+1.09%)
May 22, 2002	10.31	10.50	10.30	10.49	53,541	+0.16(+1.58%)
May 21, 2002	10.44	10.50	10.32	10.32	45,160	-0.07(-0.68%)
May 20, 2002	10.32	10.44	10.32	10.40	100,098	-0.02(-0.14%)
May 17, 2002	10.49	10.49	10.34	10.41	40,970	-0.09(-0.88%)
May 16, 2002	10.46	10.56	10.46	10.50	55,868	+0.12(+1.14%)
May 15, 2002	10.55	10.55	10.38	10.38	68,439	-0.26(-2.46%)
May 14, 2002	10.68	10.68	10.59	10.65	52,144	+0.04(+0.41%)
May 13, 2002	10.30	10.61	10.30	10.60	59,593	+0.20(+1.96%)
May 10, 2002	10.44	10.46	10.34	10.40	27,934	-0.03(-0.25%)
May 09, 2002	10.46	10.52	10.38	10.43	38,177	-0.11(-1.06%)
May 08, 2002	10.31	10.54	10.30	10.54	44,695	+0.26(+2.55%)
May 07, 2002	10.29	10.33	10.21	10.28	102,426	-0.06(-0.56%)
May 06, 2002	10.53	10.53	10.30	10.33	152,708	-0.37(-3.49%)
May 03, 2002	10.70	10.77	10.62	10.71	139,672	+0.09(+0.81%)
May 02, 2002	10.62	10.64	10.54	10.62	36,780	+0.02(+0.14%)
May 01, 2002	10.44	10.61	10.40	10.61	41,901	+0.15(+1.40%)
Apr 30, 2002	10.49	10.55	10.46	10.46	25,606	+0.02(+0.14%)
Apr 29, 2002	10.45	10.52	10.37	10.45	34,918	-0.05(-0.47%)
Apr 26, 2002	10.58	10.58	10.39	10.49	16,760	-0.05(-0.51%)
Apr 25, 2002	10.46	10.60	10.44	10.55	43,298	+0.06(+0.55%)
Apr 24, 2002	10.55	10.60	10.47	10.49	44,229	-0.19(-1.81%)
Apr 23, 2002	10.49	10.71	10.47	10.68	69,836	+0.07(+0.67%)
Apr 22, 2002	10.75	10.79	10.61	10.61	36,780	-0.15(-1.38%)
Apr 19, 2002	10.68	10.78	10.61	10.76	111,737	+0.05(+0.48%)
Apr 18, 2002	10.73	10.78	10.64	10.71	29,331	+0.07(+0.69%)
Apr 17, 2002	10.66	10.73	10.60	10.64	54,937	+0.13(+1.23%)
Apr 16, 2002	10.45	10.60	10.41	10.51	127,101	+0.14(+1.37%)
Apr 15, 2002	10.35	10.45	10.35	10.37	98,701	+0.20(+1.97%)
Apr 12, 2002	10.31	10.34	10.13	10.17	139,206	-0.34(-3.21%)
Apr 11, 2002	10.59	10.66	10.50	10.50	90,321	-0.14(-1.35%)
Apr 10, 2002	10.50	10.65	10.49	10.65	42,367	+0.12(+1.14%)
Apr 09, 2002	10.57	10.57	10.46	10.53	89,390	-0.17(-1.63%)
Apr 08, 2002	10.77	10.80	10.59	10.70	338,472	+0.21(+1.96%)
Apr 05, 2002	10.63	10.67	10.46	10.49	128,498	-0.17(-1.55%)
Apr 04, 2002	10.91	10.91	10.58	10.66	96,373	-0.14(-1.33%)
Apr 03, 2002	10.97	10.97	10.79	10.80	129,895	-0.24(-2.20%)
Apr 02, 2002	10.92	11.08	10.92	11.05	165,278	+0.10(+0.90%)
Apr 01, 2002	10.95	10.97	10.89	10.95	100,098	+0.03(+0.32%)
Mar 29, 2002	10.89	10.99	10.84	10.91	210,905	+0.00(+0.00%)
Mar 28, 2002	10.89	10.99	10.84	10.91	210,905	-0.02(-0.18%)
Mar 27, 2002	10.83	10.93	10.81	10.93	119,652	+0.26(+2.46%)
Mar 26, 2002	10.68	10.74	10.63	10.67	83,803	+0.01(+0.12%)
Mar 25, 2002	10.68	10.77	10.62	10.66	46,557	-0.06(-0.60%)
Mar 22, 2002	10.81	10.81	10.67	10.72	101,495	-0.21(-1.89%)
Mar 21, 2002	10.87	10.93	10.75	10.93	82,872	+0.08(+0.75%)
Mar 20, 2002	10.86	10.97	10.83	10.85	86,596	-0.12(-1.06%)
Mar 19, 2002	10.92	10.98	10.86	10.96	838,033	+0.07(+0.67%)
Mar 18, 2002	10.80	10.90	10.79	10.89	98,236	+0.11(+0.98%)
Mar 15, 2002	10.71	10.83	10.71	10.78	40,504	+0.15(+1.39%)
Mar 14, 2002	10.69	10.69	10.57	10.64	52,144	-0.09(-0.86%)
Mar 13, 2002	10.88	10.89	10.68	10.73	179,245	-0.08(-0.74%)
Mar 12, 2002	10.61	10.81	10.61	10.81	65,180	+0.10(+0.96%)
Mar 11, 2002	10.61	10.74	10.61	10.71	128,498	+0.14(+1.36%)
Mar 08, 2002	10.70	10.70	10.51	10.56	76,354	-0.12(-1.13%)
Mar 07, 2002	10.70	10.74	10.57	10.68	162,019	+0.05(+0.46%)
Mar 06, 2002	10.42	10.66	10.39	10.63	133,619	+0.19(+1.85%)
Mar 05, 2002	10.38	10.46	10.35	10.44	289,587	+0.08(+0.81%)
Mar 04, 2002	10.27	10.40	10.26	10.36	170,865	+0.13(+1.30%)
Mar 01, 2002	10.11	10.22	10.10	10.22	93,580	+0.12(+1.17%)
Feb 28, 2002	10.13	10.19	10.10	10.10	138,741	+0.01(+0.11%)
Feb 27, 2002	10.11	10.18	10.02	10.09	13,175,744	-0.04(-0.38%)
Feb 26, 2002	10.10	10.13	9.998	10.13	278,413	+0.02(+0.17%)
Feb 25, 2002	10.02	10.14	9.998	10.11	127,101	+0.17(+1.71%)
Feb 22, 2002	9.741	9.986	9.741	9.945	177,849	+0.26(+2.64%)
Feb 21, 2002	9.633	9.827	9.633	9.689	40,039	+0.07(+0.76%)
Feb 20, 2002	9.595	9.616	9.474	9.616	80,078	-0.00(-0.02%)
Feb 19, 2002	9.625	9.706	9.558	9.618	32,124	-0.07(-0.71%)
Feb 18, 2002	9.773	9.773	9.650	9.687	65,645	+0.00(+0.00%)
Feb 15, 2002	9.773	9.773	9.650	9.687	65,645	+0.04(+0.40%)
Feb 14, 2002	9.633	9.751	9.633	9.648	42,367	-0.00(-0.04%)
Feb 13, 2002	9.504	9.653	9.472	9.653	42,367	+0.11(+1.15%)
Feb 12, 2002	9.558	9.661	9.543	9.543	18,622	-0.13(-1.33%)
Feb 11, 2002	9.440	9.672	9.378	9.672	40,504	+0.24(+2.60%)
Feb 08, 2002	9.418	9.466	9.395	9.427	10,708	-0.02(-0.23%)
Feb 07, 2002	9.440	9.481	9.382	9.449	25,140	-0.09(-0.99%)
Feb 06, 2002	9.472	9.597	9.472	9.543	37,711	+0.14(+1.51%)
Feb 05, 2002	9.515	9.515	9.401	9.401	44,695	-0.09(-1.00%)
Feb 04, 2002	9.708	9.708	9.494	9.496	47,488	-0.29(-2.96%)
Feb 01, 2002	9.719	9.797	9.646	9.786	57,731	+0.10(+1.02%)
Jan 31, 2002	9.573	9.721	9.573	9.687	24,209	+0.11(+1.19%)
Jan 30, 2002	9.365	9.573	9.279	9.573	52,144	+0.06(+0.65%)
Jan 29, 2002	9.708	9.708	9.446	9.511	102,891	-0.29(-2.98%)
Jan 28, 2002	9.912	9.912	9.766	9.803	25,140	-0.14(-1.38%)
Jan 25, 2002	9.902	9.958	9.872	9.940	49,350	+0.08(+0.85%)
Jan 24, 2002	9.687	9.863	9.687	9.857	87,062	+0.12(+1.26%)
Jan 23, 2002	9.556	9.747	9.556	9.734	47,954	+0.28(+3.00%)
Jan 22, 2002	9.580	9.633	9.451	9.451	94,511	-0.11(-1.12%)
Jan 21, 2002	9.655	9.655	9.543	9.558	77,750	+0.00(+0.00%)
Jan 18, 2002	9.655	9.655	9.543	9.558	77,750	-0.07(-0.74%)
Jan 17, 2002	9.676	9.676	9.580	9.629	33,521	-0.03(-0.27%)
Jan 16, 2002	9.719	9.719	9.616	9.655	66,577	-0.20(-2.01%)
Jan 15, 2002	9.719	9.876	9.719	9.852	69,836	+0.17(+1.78%)
Jan 14, 2002	9.665	9.741	9.625	9.681	89,390	-0.07(-0.73%)
Jan 11, 2002	9.923	9.923	9.732	9.751	1,117,377	-0.21(-2.16%)
Jan 10, 2002	10.01	10.01	9.885	9.966	95,442	-0.28(-2.73%)

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.