Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.250	5.250	4.970	5.020	112,012	-0.21(-4.02%)
Sep 27, 2002	5.300	6.110	4.850	5.230	394,600	+0.40(+8.28%)
Sep 26, 2002	4.430	5.200	4.320	4.830	68,900	+0.48(+11.03%)
Sep 25, 2002	4.130	4.430	4.130	4.350	59,300	+0.19(+4.54%)
Sep 24, 2002	3.870	4.250	3.850	4.161	55,820	+0.26(+6.69%)
Sep 23, 2002	4.650	4.750	3.860	3.900	91,200	-0.65(-14.29%)
Sep 20, 2002	4.850	5.230	4.370	4.550	90,400	-0.19(-4.01%)
Sep 19, 2002	4.790	4.880	4.500	4.740	37,300	-0.06(-1.25%)
Sep 18, 2002	5.130	5.130	4.760	4.800	66,700	-0.35(-6.80%)
Sep 17, 2002	5.520	5.520	5.050	5.150	24,100	-0.39(-7.04%)
Sep 16, 2002	5.580	5.660	5.370	5.540	25,500	-0.10(-1.77%)
Sep 13, 2002	5.960	5.960	5.420	5.640	32,700	-0.22(-3.75%)
Sep 12, 2002	6.040	6.200	5.860	5.860	13,000	-0.16(-2.66%)
Sep 11, 2002	6.230	6.550	6.001	6.020	9,900	-0.47(-7.24%)
Sep 10, 2002	6.400	6.500	6.260	6.490	42,799	+0.18(+2.85%)
Sep 09, 2002	6.490	6.690	6.200	6.310	24,300	-0.19(-2.92%)
Sep 06, 2002	6.450	6.750	6.360	6.500	106,600	+0.14(+2.20%)
Sep 05, 2002	6.600	6.610	5.750	6.360	83,700	-0.32(-4.79%)
Sep 04, 2002	7.090	7.350	6.540	6.680	78,300	-0.44(-6.18%)
Sep 03, 2002	8.000	8.004	6.870	7.120	97,300	-0.88(-11.00%)
Aug 30, 2002	8.500	8.500	8.000	8.000	33,800	-0.52(-6.10%)
Aug 29, 2002	8.510	8.760	8.510	8.520	7,500	-0.03(-0.35%)
Aug 28, 2002	8.600	9.000	8.500	8.550	44,900	-0.05(-0.58%)
Aug 27, 2002	8.800	8.940	8.600	8.600	32,400	-0.12(-1.38%)
Aug 26, 2002	9.000	9.200	8.680	8.720	32,600	-0.29(-3.22%)
Aug 23, 2002	8.931	9.350	8.931	9.010	14,613	-0.20(-2.17%)
Aug 22, 2002	8.800	9.210	8.691	9.210	31,400	+0.56(+6.47%)
Aug 21, 2002	8.510	8.650	8.400	8.650	46,700	+0.00(+0.00%)
Aug 20, 2002	8.700	8.760	8.550	8.650	36,900	-0.25(-2.81%)
Aug 16, 2002	9.170	9.170	8.550	8.900	26,700	-0.10(-1.11%)
Aug 15, 2002	9.250	9.480	8.870	9.000	28,600	-0.20(-2.17%)
Aug 14, 2002	9.400	9.400	8.520	9.200	40,800	-0.20(-2.13%)
Aug 13, 2002	9.760	10.24	9.400	9.400	10,900	-0.37(-3.79%)
Aug 12, 2002	10.30	10.33	9.750	9.770	14,200	-0.83(-7.83%)
Aug 07, 2002	10.11	10.60	10.10	10.60	19,900	+0.45(+4.42%)
Aug 06, 2002	10.41	10.49	10.00	10.15	19,300	-0.55(-5.13%)
Aug 05, 2002	10.46	10.75	10.46	10.70	6,100	+0.10(+0.94%)
Aug 02, 2002	10.65	10.65	10.46	10.60	6,300	-0.06(-0.56%)
Aug 01, 2002	9.960	10.66	9.960	10.66	9,600	+0.56(+5.54%)
Jul 31, 2002	11.07	11.07	10.05	10.10	40,400	-1.14(-10.14%)
Jul 30, 2002	10.92	11.24	10.92	11.24	28,900	+0.39(+3.59%)
Jul 29, 2002	10.45	10.85	10.25	10.85	15,100	+0.60(+5.85%)
Jul 26, 2002	10.01	10.34	9.700	10.25	14,000	+0.27(+2.71%)
Jul 25, 2002	9.360	10.18	9.310	9.980	10,900	+0.48(+5.05%)
Jul 24, 2002	9.401	9.680	9.300	9.500	13,600	-0.10(-1.04%)
Jul 23, 2002	9.451	9.700	9.451	9.600	15,838	+0.00(+0.00%)
Jul 22, 2002	9.770	9.770	9.270	9.600	36,700	-0.63(-6.16%)
Jul 19, 2002	10.47	11.00	10.00	10.23	10,200	-0.77(-7.00%)
Jul 17, 2002	10.98	11.27	10.50	11.00	13,700	-0.02(-0.18%)
Jul 12, 2002	11.00	11.25	10.95	11.02	3,000	+0.45(+4.26%)
Jul 11, 2002	10.77	11.00	10.25	10.57	11,300	-0.21(-1.95%)
Jul 10, 2002	11.51	11.51	10.30	10.78	18,900	-0.62(-5.44%)
Jul 09, 2002	10.91	11.40	10.91	11.40	54,500	+0.75(+7.04%)
Jul 08, 2002	9.850	10.65	9.850	10.65	22,300	+1.11(+11.64%)
Jul 05, 2002	9.550	9.700	9.420	9.540	20,000	-0.07(-0.73%)
Jul 04, 2002	9.710	10.10	9.240	9.610	25,800	+0.00(+0.00%)
Jul 03, 2002	9.710	10.10	9.240	9.610	25,800	-0.09(-0.93%)
Jul 02, 2002	9.780	10.09	9.390	9.700	22,400	+0.05(+0.52%)
Jul 01, 2002	12.13	12.13	9.500	9.650	19,700	-2.64(-21.48%)
Jun 28, 2002	12.15	12.60	11.99	12.29	59,900	+0.22(+1.82%)
Jun 27, 2002	10.05	12.07	10.00	12.07	37,800	+2.20(+22.29%)
Jun 26, 2002	9.950	10.30	9.080	9.870	54,300	-0.13(-1.29%)
Jun 25, 2002	10.31	10.84	9.950	9.999	52,200	-2.05(-17.02%)
Jun 21, 2002	12.11	12.19	11.90	12.05	23,500	-0.15(-1.22%)
Jun 20, 2002	12.15	12.22	12.10	12.20	12,900	-0.00(-0.01%)
Jun 19, 2002	12.47	12.75	12.17	12.20	35,200	-0.60(-4.69%)
Jun 18, 2002	12.40	12.80	12.30	12.80	15,400	+0.43(+3.48%)
Jun 17, 2002	13.11	13.12	12.32	12.37	18,000	-0.12(-0.96%)
Jun 14, 2002	12.59	12.88	12.30	12.49	26,200	-0.54(-4.14%)
Jun 12, 2002	13.31	13.31	12.75	13.03	32,000	-0.05(-0.38%)
Jun 11, 2002	12.90	13.31	12.68	13.08	10,000	+0.17(+1.32%)
Jun 10, 2002	12.89	13.23	12.75	12.91	6,400	+0.02(+0.16%)
Jun 07, 2002	12.81	12.93	12.67	12.89	8,000	+0.29(+2.30%)
Jun 06, 2002	12.86	12.89	12.60	12.60	13,900	-0.32(-2.48%)
Jun 05, 2002	12.95	13.26	12.63	12.92	10,600	+0.04(+0.31%)
May 31, 2002	12.99	13.40	12.86	12.88	14,900	-0.67(-4.94%)
May 28, 2002	14.16	14.16	13.27	13.55	10,700	-0.50(-3.56%)
May 27, 2002	13.60	14.05	13.22	14.05	14,000	+0.00(+0.00%)
May 24, 2002	13.60	14.05	13.22	14.05	14,000	+0.70(+5.24%)
May 23, 2002	13.93	14.16	12.60	13.35	32,600	-0.41(-2.98%)
May 22, 2002	13.84	14.41	13.53	13.76	5,200	-0.06(-0.43%)
May 21, 2002	14.54	14.54	13.82	13.82	9,100	-0.44(-3.09%)
May 20, 2002	14.30	14.55	14.21	14.26	8,900	-0.04(-0.28%)
May 17, 2002	14.95	15.05	14.30	14.30	4,300	-0.78(-5.17%)
May 16, 2002	14.77	15.08	14.43	15.08	14,900	-0.23(-1.50%)
May 15, 2002	14.73	15.31	14.73	15.31	14,400	+0.42(+2.82%)
May 14, 2002	13.77	14.89	13.77	14.89	20,800	+0.94(+6.74%)
May 13, 2002	13.00	13.95	12.75	13.95	23,200	+0.95(+7.31%)
May 10, 2002	13.05	13.20	12.67	13.00	34,800	-0.28(-2.11%)
May 09, 2002	13.00	13.32	12.95	13.28	15,200	-0.07(-0.52%)
May 08, 2002	12.95	13.35	12.70	13.35	17,700	+0.40(+3.09%)
May 07, 2002	12.89	13.00	12.70	12.95	27,600	+0.12(+0.94%)
May 06, 2002	13.41	13.90	12.83	12.83	21,100	-0.60(-4.47%)
May 03, 2002	13.96	13.99	13.41	13.43	13,000	-0.93(-6.48%)
May 02, 2002	14.20	14.50	13.98	14.36	13,400	-0.02(-0.14%)
May 01, 2002	14.00	14.44	13.90	14.38	16,300	+0.43(+3.08%)
Apr 30, 2002	14.25	14.25	12.72	13.95	219,100	-0.73(-4.97%)
Apr 29, 2002	14.84	14.90	14.40	14.68	31,500	-0.17(-1.14%)
Apr 26, 2002	15.47	15.47	14.85	14.85	14,300	-0.05(-0.34%)
Apr 25, 2002	15.98	15.98	14.90	14.90	32,300	-0.71(-4.55%)
Apr 24, 2002	15.91	16.15	15.61	15.61	13,700	-0.39(-2.44%)
Apr 23, 2002	15.98	16.20	15.77	16.00	57,300	-0.15(-0.93%)
Apr 22, 2002	16.80	16.80	16.02	16.15	64,700	-0.71(-4.21%)
Apr 19, 2002	16.60	16.96	16.30	16.86	124,200	+0.07(+0.42%)
Apr 18, 2002	14.89	17.10	14.89	16.79	307,700	+2.58(+18.16%)
Apr 17, 2002	14.49	14.49	14.21	14.21	9,900	-0.12(-0.83%)
Apr 16, 2002	14.24	14.47	13.65	14.33	29,300	-0.01(-0.08%)
Apr 15, 2002	13.89	14.40	13.59	14.34	15,300	+0.12(+0.84%)
Apr 12, 2002	13.80	14.22	13.65	14.22	14,400	+0.44(+3.19%)
Apr 11, 2002	13.55	14.00	13.55	13.78	20,600	-0.12(-0.86%)
Apr 10, 2002	14.09	14.09	13.81	13.90	14,200	+0.25(+1.83%)
Apr 09, 2002	14.18	14.18	13.53	13.65	41,800	-0.71(-4.94%)
Apr 08, 2002	14.06	14.65	14.05	14.36	4,600	-0.44(-2.97%)
Apr 05, 2002	14.75	14.80	14.06	14.80	12,700	-0.09(-0.60%)
Apr 04, 2002	15.03	15.40	14.83	14.89	20,300	-0.31(-2.04%)
Apr 03, 2002	15.20	15.40	15.03	15.20	10,800	+0.10(+0.66%)
Apr 02, 2002	14.84	15.20	14.82	15.10	8,200	-0.05(-0.33%)
Apr 01, 2002	14.85	15.15	14.85	15.15	35,700	+0.15(+1.00%)
Mar 29, 2002	15.05	15.10	14.93	15.00	42,000	+0.00(+0.00%)
Mar 28, 2002	15.05	15.10	14.93	15.00	42,000	-0.25(-1.64%)
Mar 27, 2002	15.29	15.33	15.04	15.25	5,700	+0.05(+0.33%)
Mar 26, 2002	15.00	15.20	14.95	15.20	8,700	+0.20(+1.33%)
Mar 25, 2002	15.00	15.12	15.00	15.00	8,700	-0.20(-1.32%)
Mar 22, 2002	15.21	15.21	15.10	15.20	8,200	+0.11(+0.73%)
Mar 21, 2002	14.98	15.09	14.66	15.09	11,300	+0.14(+0.94%)
Mar 20, 2002	15.01	15.20	14.63	14.95	50,700	-0.07(-0.47%)
Mar 19, 2002	15.15	15.15	15.00	15.02	10,600	-0.01(-0.07%)
Mar 18, 2002	14.70	15.03	14.49	15.03	32,600	+0.98(+6.98%)
Mar 15, 2002	14.03	14.20	13.90	14.05	52,200	-0.05(-0.35%)
Mar 14, 2002	14.25	14.38	14.10	14.10	16,400	-0.29(-2.02%)
Mar 13, 2002	14.48	14.48	14.14	14.39	9,700	-0.14(-0.96%)
Mar 12, 2002	13.99	14.53	13.99	14.53	48,100	+0.33(+2.36%)
Mar 11, 2002	14.08	14.20	14.00	14.20	11,400	+0.18(+1.25%)
Mar 08, 2002	14.05	14.20	13.98	14.02	50,500	+0.01(+0.07%)
Mar 07, 2002	14.29	14.29	13.90	14.01	43,600	-0.08(-0.57%)
Mar 06, 2002	13.79	14.18	13.79	14.09	41,000	+0.42(+3.07%)
Mar 05, 2002	14.05	14.05	13.41	13.67	27,600	+0.14(+1.03%)
Mar 04, 2002	13.50	14.00	13.50	13.53	39,800	+0.07(+0.52%)
Mar 01, 2002	13.06	13.71	13.00	13.46	25,900	+0.32(+2.44%)
Feb 28, 2002	13.00	13.85	13.00	13.14	222,100	+0.51(+4.04%)
Feb 27, 2002	12.20	13.27	12.20	12.63	149,900	+0.51(+4.21%)
Feb 26, 2002	11.55	12.12	11.50	12.12	118,300	+0.72(+6.32%)
Feb 25, 2002	11.50	12.10	11.33	11.40	188,900	-0.35(-2.98%)
Feb 22, 2002	12.15	12.24	11.50	11.75	59,200	-0.40(-3.29%)
Feb 21, 2002	12.49	12.58	12.15	12.15	58,800	-0.25(-2.02%)
Feb 20, 2002	12.34	12.71	12.05	12.40	49,900	+0.11(+0.90%)
Feb 19, 2002	12.97	12.99	12.10	12.29	51,000	-0.71(-5.46%)
Feb 18, 2002	13.30	13.30	12.00	13.00	134,600	+0.00(+0.00%)
Feb 15, 2002	13.30	13.30	12.00	13.00	134,600	-0.30(-2.26%)
Feb 14, 2002	13.75	14.00	13.26	13.30	25,700	-0.63(-4.52%)
Feb 13, 2002	14.75	14.75	13.93	13.93	34,000	-0.72(-4.91%)
Feb 12, 2002	14.96	15.09	14.40	14.65	15,500	-0.30(-2.01%)
Feb 11, 2002	15.06	15.51	14.25	14.95	61,400	-0.25(-1.64%)
Feb 08, 2002	15.49	15.53	15.00	15.20	38,200	-0.15(-0.98%)
Feb 07, 2002	16.22	16.22	15.12	15.35	71,300	-0.75(-4.66%)
Feb 06, 2002	16.50	16.50	16.00	16.10	10,400	-0.20(-1.23%)
Feb 05, 2002	16.00	16.30	16.00	16.30	15,200	-0.25(-1.51%)
Feb 04, 2002	16.25	16.74	15.85	16.55	29,600	-0.40(-2.36%)
Feb 01, 2002	17.00	17.40	16.70	16.95	19,000	-0.05(-0.29%)
Jan 31, 2002	16.73	17.00	16.70	17.00	16,200	-0.14(-0.82%)
Jan 30, 2002	16.60	17.14	16.25	17.14	23,400	+0.06(+0.35%)
Jan 29, 2002	16.95	17.10	16.60	17.08	16,400	-0.08(-0.47%)
Jan 28, 2002	16.85	17.21	16.80	17.16	9,800	+0.16(+0.94%)
Jan 25, 2002	17.15	17.36	16.85	17.00	9,200	-0.10(-0.58%)
Jan 24, 2002	17.32	17.32	16.60	17.10	30,900	+0.05(+0.29%)
Jan 23, 2002	16.96	17.30	16.75	17.05	19,300	+0.10(+0.59%)
Jan 22, 2002	17.42	17.55	16.85	16.95	14,900	-0.06(-0.35%)
Jan 21, 2002	17.90	17.90	17.00	17.01	19,800	+0.00(+0.00%)
Jan 18, 2002	17.90	17.90	17.00	17.01	19,800	-0.88(-4.92%)
Jan 17, 2002	17.12	17.89	17.12	17.89	19,900	+0.69(+4.01%)
Jan 16, 2002	16.92	17.25	16.75	17.20	7,700	+0.35(+2.08%)
Jan 15, 2002	17.01	17.03	16.55	16.85	14,100	-0.16(-0.94%)
Jan 14, 2002	17.65	17.65	16.54	17.01	37,900	-0.35(-2.02%)
Jan 11, 2002	17.43	17.44	17.06	17.36	3,600	-0.14(-0.80%)
Jan 10, 2002	17.30	17.50	17.10	17.50	3,200	-0.97(-5.25%)

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.