Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.405	8.405	8.042	8.123	1,961,555	-0.28(-3.35%)
Sep 27, 2002	8.570	8.754	8.355	8.405	1,390,468	-0.17(-1.93%)
Sep 26, 2002	8.620	8.666	8.330	8.570	1,424,742	+0.09(+1.10%)
Sep 25, 2002	8.393	8.552	8.305	8.477	1,434,110	+0.14(+1.69%)
Sep 24, 2002	8.838	8.847	8.282	8.337	1,666,754	-0.50(-5.67%)
Sep 23, 2002	8.872	9.017	8.815	8.838	1,815,312	-0.03(-0.36%)
Sep 20, 2002	8.858	9.006	8.756	8.870	1,806,055	+0.09(+1.06%)
Sep 19, 2002	8.847	9.074	8.738	8.777	1,613,635	-0.18(-2.03%)
Sep 18, 2002	8.722	9.097	8.620	8.958	1,871,076	+0.24(+2.70%)
Sep 17, 2002	8.813	8.843	8.668	8.722	1,522,274	-0.18(-2.01%)
Sep 16, 2002	8.881	8.960	8.756	8.902	1,765,389	-0.00(-0.03%)
Sep 13, 2002	8.802	8.963	8.291	8.904	6,371,116	+0.00(+0.05%)
Sep 12, 2002	9.217	9.346	8.881	8.899	2,573,419	-0.40(-4.27%)
Sep 11, 2002	9.335	9.430	9.296	9.296	563,813	-0.06(-0.68%)
Sep 10, 2002	9.489	9.489	9.335	9.360	1,057,646	-0.13(-1.36%)
Sep 09, 2002	9.446	9.580	9.285	9.489	1,677,224	+0.04(+0.43%)
Sep 06, 2002	9.437	9.469	9.308	9.448	1,108,341	+0.06(+0.60%)
Sep 05, 2002	9.230	9.525	9.142	9.392	1,291,613	+0.10(+1.12%)
Sep 04, 2002	9.249	9.301	9.019	9.287	1,478,302	+0.04(+0.42%)
Sep 03, 2002	9.675	9.675	9.210	9.249	1,342,088	-0.42(-4.32%)
Aug 30, 2002	9.528	9.800	9.514	9.666	468,816	+0.14(+1.50%)
Aug 29, 2002	9.437	9.716	9.330	9.523	999,898	+0.02(+0.21%)
Aug 28, 2002	9.659	9.659	9.392	9.503	962,759	-0.16(-1.62%)
Aug 27, 2002	9.902	9.993	9.623	9.659	690,219	-0.23(-2.32%)
Aug 26, 2002	9.902	9.936	9.716	9.888	911,733	+0.08(+0.81%)
Aug 23, 2002	10.00	10.07	9.777	9.809	686,803	-0.28(-2.74%)
Aug 22, 2002	9.752	10.12	9.709	10.09	1,272,988	+0.33(+3.40%)
Aug 21, 2002	9.820	10.02	9.714	9.754	894,431	-0.06(-0.62%)
Aug 20, 2002	9.891	9.891	9.777	9.816	599,851	+0.02(+0.21%)
Aug 16, 2002	10.01	10.06	9.782	9.795	1,017,641	-0.24(-2.40%)
Aug 15, 2002	10.13	10.15	9.897	10.04	1,305,169	-0.07(-0.70%)
Aug 14, 2002	9.618	10.11	9.471	10.11	1,242,131	+0.49(+5.10%)
Aug 13, 2002	9.777	9.984	9.607	9.616	1,025,245	-0.32(-3.17%)
Aug 12, 2002	9.902	10.00	9.811	9.931	682,836	+0.44(+4.64%)
Aug 07, 2002	9.630	9.707	9.323	9.491	1,087,291	-0.03(-0.33%)
Aug 06, 2002	9.414	9.636	9.380	9.523	1,924,636	+0.30(+3.25%)
Aug 05, 2002	9.557	9.557	9.106	9.224	1,736,956	-0.33(-3.49%)
Aug 02, 2002	9.777	9.863	9.380	9.557	1,541,560	-0.22(-2.25%)
Aug 01, 2002	10.13	10.30	9.675	9.777	3,462,671	-0.13(-1.33%)
Jul 31, 2002	9.666	9.988	9.641	9.909	3,495,953	+0.24(+2.49%)
Jul 30, 2002	9.879	10.24	9.426	9.668	2,463,874	-0.23(-2.31%)
Jul 29, 2002	9.528	10.04	9.505	9.897	2,161,800	+0.62(+6.67%)
Jul 26, 2002	9.505	9.698	9.165	9.278	1,760,429	-0.24(-2.50%)
Jul 25, 2002	9.528	9.981	9.203	9.516	2,231,229	-0.15(-1.53%)
Jul 24, 2002	8.858	9.841	8.806	9.664	2,274,650	+0.75(+8.45%)
Jul 23, 2002	8.874	9.069	8.688	8.911	2,122,015	-0.04(-0.46%)
Jul 22, 2002	9.686	9.868	8.856	8.951	2,776,308	-0.73(-7.50%)
Jul 19, 2002	9.800	10.10	9.641	9.677	1,955,935	-0.75(-7.16%)
Jul 17, 2002	10.36	10.54	10.09	10.42	1,109,222	+0.02(+0.15%)
Jul 12, 2002	10.13	10.58	10.12	10.41	1,512,907	+0.28(+2.73%)
Jul 11, 2002	9.925	10.14	9.800	10.13	2,738,838	+0.12(+1.22%)
Jul 10, 2002	10.16	10.44	9.959	10.01	1,718,661	-0.12(-1.21%)
Jul 09, 2002	10.61	10.66	10.13	10.13	994,608	-0.54(-5.06%)
Jul 08, 2002	10.51	10.71	10.48	10.67	958,020	+0.17(+1.66%)
Jul 05, 2002	10.16	10.68	10.16	10.50	739,041	+0.23(+2.25%)
Jul 04, 2002	10.39	10.50	10.20	10.26	1,170,166	+0.00(+0.00%)
Jul 03, 2002	10.39	10.50	10.20	10.26	1,170,166	-0.15(-1.48%)
Jul 02, 2002	10.55	10.70	10.22	10.42	1,886,505	-0.13(-1.25%)
Jul 01, 2002	11.00	11.00	10.46	10.55	1,719,323	-0.33(-3.04%)
Jun 28, 2002	11.12	11.19	10.88	10.88	1,347,378	-0.24(-2.14%)
Jun 27, 2002	10.90	11.20	10.90	11.12	1,521,944	+0.37(+3.48%)
Jun 26, 2002	10.32	10.75	10.21	10.75	1,993,074	+0.23(+2.16%)
Jun 25, 2002	11.09	11.15	10.50	10.52	2,607,693	-0.91(-7.96%)
Jun 21, 2002	11.59	11.66	11.29	11.43	3,038,598	-0.25(-2.12%)
Jun 20, 2002	11.69	11.77	11.55	11.68	2,526,030	-0.07(-0.56%)
Jun 19, 2002	11.54	11.78	11.46	11.74	2,541,018	+0.20(+1.75%)
Jun 18, 2002	11.31	11.54	11.31	11.54	2,278,618	+0.23(+2.07%)
Jun 17, 2002	11.09	11.34	11.07	11.31	1,499,903	+0.21(+1.92%)
Jun 14, 2002	11.12	11.23	10.87	11.09	1,561,287	-0.20(-1.73%)
Jun 12, 2002	11.30	11.40	11.18	11.29	1,987,894	-0.05(-0.48%)
Jun 11, 2002	11.27	11.40	11.22	11.34	3,293,394	+0.21(+1.87%)
Jun 10, 2002	10.93	11.22	10.93	11.13	1,702,681	+0.19(+1.74%)
Jun 07, 2002	10.75	10.97	10.55	10.94	1,371,513	+0.11(+1.00%)
Jun 06, 2002	10.82	10.89	10.75	10.83	1,972,355	+0.08(+0.78%)
Jun 05, 2002	10.54	10.76	10.54	10.75	1,036,376	-0.10(-0.96%)
May 31, 2002	10.77	10.91	10.73	10.85	1,003,755	+0.24(+2.24%)
May 28, 2002	10.64	10.68	10.41	10.62	963,310	-0.03(-0.30%)
May 27, 2002	10.59	10.68	10.47	10.65	33,061	+0.00(+0.00%)
May 24, 2002	10.59	10.68	10.47	10.65	694,077	-0.01(-0.09%)
May 23, 2002	10.37	10.74	10.37	10.66	1,231,551	+0.19(+1.80%)
May 22, 2002	10.37	10.48	10.15	10.47	1,193,310	+0.10(+0.98%)
May 21, 2002	10.39	10.45	10.24	10.37	1,064,479	-0.07(-0.69%)
May 20, 2002	10.66	10.66	10.30	10.44	1,552,581	-0.32(-2.95%)
May 17, 2002	10.73	10.86	10.67	10.76	776,841	+0.15(+1.39%)
May 16, 2002	10.64	10.73	10.43	10.61	896,856	-0.03(-0.28%)
May 15, 2002	10.53	10.81	10.51	10.64	1,278,609	+0.14(+1.34%)
May 14, 2002	10.58	10.58	10.37	10.50	1,520,621	-0.09(-0.81%)
May 13, 2002	10.82	10.82	10.39	10.58	1,269,131	-0.15(-1.35%)
May 10, 2002	10.88	10.93	10.71	10.73	703,775	-0.14(-1.25%)
May 09, 2002	10.89	10.97	10.80	10.87	839,989	-0.04(-0.37%)
May 08, 2002	10.83	10.93	10.45	10.91	1,984,258	+0.15(+1.44%)
May 07, 2002	10.93	11.02	10.72	10.75	1,614,627	-0.15(-1.35%)
May 06, 2002	11.07	11.23	10.88	10.90	854,096	-0.34(-2.99%)
May 03, 2002	11.32	11.34	11.18	11.24	1,187,358	-0.08(-0.72%)
May 02, 2002	11.11	11.33	11.09	11.32	1,665,983	+0.13(+1.20%)
May 01, 2002	10.92	11.23	10.90	11.18	2,196,735	+0.39(+3.57%)
Apr 30, 2002	10.96	11.07	10.80	10.80	1,696,841	-0.10(-0.92%)
Apr 29, 2002	10.92	11.00	10.86	10.90	1,202,898	-0.16(-1.48%)
Apr 26, 2002	11.21	11.23	10.95	11.06	2,002,111	-0.26(-2.30%)
Apr 25, 2002	10.66	11.57	10.59	11.32	8,209,682	+1.35(+13.48%)
Apr 24, 2002	9.811	10.07	9.793	9.977	861,590	+0.12(+1.22%)
Apr 23, 2002	10.06	10.09	9.777	9.857	982,045	-0.24(-2.38%)
Apr 22, 2002	10.14	10.29	10.01	10.10	176,329	+0.02(+0.20%)
Apr 19, 2002	9.811	10.09	9.807	10.08	1,732,768	+0.29(+2.99%)
Apr 18, 2002	9.709	9.834	9.652	9.784	1,072,303	+0.13(+1.36%)
Apr 17, 2002	9.571	9.682	9.532	9.652	1,176,228	+0.13(+1.33%)
Apr 16, 2002	9.373	9.548	9.373	9.525	524,249	+0.16(+1.67%)
Apr 15, 2002	9.392	9.523	9.262	9.369	678,317	-0.06(-0.60%)
Apr 12, 2002	9.516	9.643	9.380	9.426	1,842,092	-0.06(-0.62%)
Apr 11, 2002	9.335	9.686	9.296	9.485	1,359,831	+0.12(+1.31%)
Apr 10, 2002	9.074	9.364	9.065	9.362	1,005,188	+0.29(+3.20%)
Apr 09, 2002	9.006	9.117	8.960	9.072	851,340	+0.05(+0.58%)
Apr 08, 2002	8.995	9.042	8.951	9.019	834,920	-0.02(-0.20%)
Apr 05, 2002	8.995	9.072	8.988	9.038	680,631	+0.08(+0.89%)
Apr 04, 2002	9.017	9.069	8.829	8.958	801,527	-0.07(-0.78%)
Apr 03, 2002	9.047	9.074	8.911	9.029	879,333	-0.02(-0.18%)
Apr 02, 2002	8.790	9.072	8.777	9.044	836,793	+0.27(+3.13%)
Apr 01, 2002	8.806	8.806	8.620	8.770	689,007	-0.04(-0.41%)
Mar 29, 2002	8.779	8.895	8.745	8.806	598,087	+0.00(+0.00%)
Mar 28, 2002	8.779	8.895	8.745	8.806	598,087	+0.12(+1.44%)
Mar 27, 2002	8.613	8.725	8.507	8.681	511,576	+0.13(+1.57%)
Mar 26, 2002	8.507	8.695	8.480	8.548	463,085	+0.08(+0.91%)
Mar 25, 2002	8.588	8.629	8.416	8.470	570,646	-0.17(-2.02%)
Mar 22, 2002	8.620	8.722	8.536	8.645	543,315	-0.01(-0.13%)
Mar 21, 2002	8.575	8.661	8.427	8.657	889,802	+0.10(+1.22%)
Mar 20, 2002	8.643	8.643	8.520	8.552	1,066,242	-0.11(-1.26%)
Mar 19, 2002	8.813	8.813	8.638	8.661	1,024,915	-0.12(-1.39%)
Mar 18, 2002	8.686	8.872	8.666	8.784	954,163	+0.15(+1.79%)
Mar 15, 2002	8.654	8.802	8.602	8.629	1,098,973	+0.03(+0.34%)
Mar 14, 2002	8.600	8.659	8.584	8.600	599,299	+0.00(+0.00%)
Mar 13, 2002	8.430	8.666	8.430	8.600	920,329	+0.06(+0.72%)
Mar 12, 2002	8.495	8.575	8.371	8.539	1,085,308	+0.04(+0.43%)
Mar 11, 2002	8.518	8.700	8.461	8.502	1,194,301	+0.05(+0.64%)
Mar 08, 2002	8.371	8.541	8.362	8.448	1,246,098	+0.11(+1.36%)
Mar 07, 2002	8.314	8.353	8.210	8.334	929,366	+0.02(+0.22%)
Mar 06, 2002	8.160	8.368	8.121	8.316	1,345,173	+0.26(+3.24%)
Mar 05, 2002	8.257	8.337	8.053	8.055	1,889,591	-0.14(-1.69%)
Mar 04, 2002	8.167	8.484	8.146	8.194	1,900,501	+0.08(+1.01%)
Mar 01, 2002	8.053	8.176	7.976	8.112	1,156,501	+0.16(+2.00%)
Feb 28, 2002	7.890	8.030	7.835	7.953	960,004	+0.08(+1.04%)
Feb 27, 2002	8.017	8.064	7.826	7.872	882,970	-0.06(-0.77%)
Feb 26, 2002	7.833	8.087	7.817	7.933	902,586	+0.10(+1.27%)
Feb 25, 2002	7.804	7.878	7.679	7.833	1,107,569	+0.23(+3.04%)
Feb 22, 2002	7.599	7.677	7.536	7.602	1,027,780	+0.00(+0.03%)
Feb 21, 2002	6.976	7.701	6.883	7.599	3,947,136	+0.37(+5.08%)
Feb 20, 2002	7.350	7.350	6.989	7.232	1,658,489	-0.12(-1.64%)
Feb 19, 2002	7.531	7.622	7.352	7.352	714,795	-0.18(-2.38%)
Feb 18, 2002	7.497	7.618	7.307	7.531	970,804	+0.00(+0.00%)
Feb 15, 2002	7.497	7.618	7.307	7.531	970,804	+0.06(+0.76%)
Feb 14, 2002	7.486	7.554	7.373	7.475	1,767,262	-0.16(-2.05%)
Feb 13, 2002	7.758	7.815	7.631	7.631	942,701	-0.09(-1.20%)
Feb 12, 2002	7.701	7.826	7.667	7.724	927,713	+0.01(+0.15%)
Feb 11, 2002	7.808	7.808	7.656	7.713	1,156,831	-0.10(-1.22%)
Feb 08, 2002	7.946	8.019	7.701	7.808	1,580,573	-0.14(-1.71%)
Feb 07, 2002	7.838	8.053	7.810	7.944	467,824	+0.13(+1.65%)
Feb 06, 2002	7.894	7.946	7.745	7.815	507,388	-0.08(-1.01%)
Feb 05, 2002	7.813	8.051	7.813	7.894	968,049	+0.08(+1.05%)
Feb 04, 2002	7.917	7.928	7.770	7.813	572,519	-0.06(-0.78%)
Feb 01, 2002	7.801	7.990	7.781	7.874	825,663	+0.07(+0.96%)
Jan 31, 2002	7.713	7.847	7.627	7.799	77,144	+0.13(+1.72%)
Jan 30, 2002	7.804	7.804	7.611	7.667	1,280,262	-0.15(-1.89%)
Jan 29, 2002	7.915	7.974	7.758	7.815	1,068,226	-0.10(-1.23%)
Jan 28, 2002	7.940	8.087	7.883	7.912	959,893	-0.20(-2.52%)
Jan 25, 2002	8.133	8.155	8.021	8.117	418,231	-0.07(-0.89%)
Jan 24, 2002	7.996	8.226	7.987	8.189	733,751	+0.18(+2.21%)
Jan 23, 2002	7.985	8.037	7.940	8.012	572,740	+0.04(+0.48%)
Jan 22, 2002	8.046	8.162	7.962	7.974	494,714	-0.07(-0.87%)
Jan 21, 2002	8.053	8.139	7.965	8.044	756,453	+0.00(+0.00%)
Jan 18, 2002	8.053	8.139	7.965	8.044	756,453	-0.02(-0.25%)
Jan 17, 2002	8.144	8.146	7.892	8.064	1,127,296	-0.16(-1.93%)
Jan 16, 2002	8.155	8.278	8.155	8.223	844,177	+0.12(+1.48%)
Jan 15, 2002	8.089	8.144	8.008	8.103	848,916	+0.01(+0.14%)
Jan 14, 2002	8.096	8.207	8.035	8.092	799,433	-0.01(-0.08%)
Jan 11, 2002	7.831	8.167	7.831	8.098	1,515,442	+0.22(+2.82%)
Jan 10, 2002	7.799	7.885	7.713	7.876	1,323,022	+0.39(+5.24%)

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.