Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.495	8.863	8.480	8.863	105,067	+0.35(+4.17%)
Sep 27, 2002	8.495	8.558	8.438	8.509	53,027	+0.00(+0.00%)
Sep 26, 2002	8.459	8.573	8.261	8.509	80,386	+0.04(+0.50%)
Sep 25, 2002	8.395	8.544	8.367	8.466	67,835	+0.07(+0.84%)
Sep 24, 2002	8.509	8.509	8.296	8.395	61,771	-0.10(-1.17%)
Sep 23, 2002	8.970	8.970	8.495	8.495	83,207	-0.49(-5.45%)
Sep 20, 2002	9.041	9.104	8.984	8.984	61,206	+0.01(+0.16%)
Sep 19, 2002	8.934	9.218	8.878	8.970	30,885	+0.07(+0.80%)
Sep 18, 2002	8.863	9.182	8.792	8.899	104,785	+0.06(+0.64%)
Sep 17, 2002	8.771	8.849	8.743	8.842	97,169	+0.04(+0.40%)
Sep 16, 2002	8.863	8.863	8.771	8.807	59,091	-0.02(-0.24%)
Sep 13, 2002	8.828	8.934	8.757	8.828	67,271	+0.04(+0.40%)
Sep 12, 2002	8.863	9.041	8.750	8.792	521,810	+0.04(+0.40%)
Sep 11, 2002	8.899	8.956	8.722	8.757	43,155	-0.21(-2.37%)
Sep 10, 2002	8.970	9.041	8.892	8.970	75,168	+0.25(+2.85%)
Sep 09, 2002	8.651	8.722	8.516	8.722	42,590	+0.14(+1.65%)
Sep 06, 2002	8.445	8.580	8.445	8.580	5,345,028	+0.14(+1.68%)
Sep 05, 2002	8.544	8.615	8.367	8.438	126,926	-0.07(-0.83%)
Sep 04, 2002	8.651	8.651	8.459	8.509	80,386	-0.08(-0.91%)
Sep 03, 2002	8.863	8.934	8.402	8.587	55,988	-0.28(-3.12%)
Aug 30, 2002	8.828	8.970	8.828	8.863	36,808	+0.04(+0.40%)
Aug 29, 2002	8.792	8.863	8.750	8.828	70,514	+0.04(+0.40%)
Aug 28, 2002	9.076	9.168	8.792	8.792	22,282	-0.32(-3.50%)
Aug 27, 2002	9.182	9.253	9.076	9.112	32,859	-0.11(-1.15%)
Aug 26, 2002	8.863	9.218	8.757	9.218	39,629	+0.35(+4.00%)
Aug 23, 2002	9.026	9.026	8.757	8.863	52,039	-0.23(-2.57%)
Aug 22, 2002	9.041	9.097	8.948	9.097	38,219	+0.02(+0.23%)
Aug 21, 2002	8.828	9.076	8.729	9.076	22,141	+0.28(+3.23%)
Aug 20, 2002	8.934	9.019	8.722	8.792	121,708	-0.57(-6.06%)
Aug 16, 2002	9.260	9.424	9.246	9.360	95,900	+0.06(+0.61%)
Aug 15, 2002	9.218	9.381	9.218	9.303	17,910	+0.09(+0.92%)
Aug 14, 2002	8.849	9.218	8.792	9.218	25,808	+0.35(+4.00%)
Aug 13, 2002	8.863	8.948	8.686	8.863	57,681	-0.04(-0.40%)
Aug 12, 2002	8.863	8.963	8.502	8.899	57,540	-0.50(-5.35%)
Aug 07, 2002	9.353	9.402	9.218	9.402	22,564	+0.05(+0.53%)
Aug 06, 2002	9.253	9.388	9.147	9.353	117,054	+0.14(+1.54%)
Aug 05, 2002	9.622	9.622	9.005	9.211	74,463	-0.45(-4.63%)
Aug 02, 2002	9.962	9.998	9.658	9.658	82,643	-0.34(-3.40%)
Aug 01, 2002	10.03	10.15	9.927	9.998	26,795	-0.04(-0.35%)
Jul 31, 2002	9.998	10.14	9.927	10.03	34,975	+0.09(+0.93%)
Jul 30, 2002	9.892	9.998	9.643	9.941	92,515	-0.02(-0.21%)
Jul 29, 2002	9.530	10.03	9.530	9.962	114,093	+0.71(+7.66%)
Jul 26, 2002	8.502	9.253	8.502	9.253	55,001	+0.78(+9.21%)
Jul 25, 2002	8.402	8.537	8.296	8.473	51,334	+0.07(+0.84%)
Jul 24, 2002	7.700	8.402	7.516	8.402	110,003	+0.49(+6.18%)
Jul 23, 2002	9.182	9.218	7.729	7.913	102,669	-1.20(-13.15%)
Jul 22, 2002	9.360	9.360	8.970	9.112	61,912	-0.25(-2.65%)
Jul 19, 2002	9.509	9.608	9.360	9.360	78,694	-0.28(-2.94%)
Jul 17, 2002	9.665	9.714	9.537	9.643	56,552	-0.46(-4.56%)
Jul 12, 2002	9.856	10.10	9.849	10.10	56,834	+0.28(+2.89%)
Jul 11, 2002	9.799	9.856	9.643	9.821	108,592	+0.01(+0.07%)
Jul 10, 2002	9.785	9.970	9.785	9.814	34,693	-0.04(-0.43%)
Jul 09, 2002	9.927	9.927	9.856	9.856	21,577	-0.07(-0.71%)
Jul 08, 2002	10.03	10.03	9.927	9.927	95,900	-0.11(-1.06%)
Jul 05, 2002	10.07	10.10	9.998	10.03	11,846	+0.00(+0.00%)
Jul 04, 2002	10.42	10.42	9.962	10.03	35,257	+0.00(+0.00%)
Jul 03, 2002	10.42	10.42	9.962	10.03	35,257	-0.46(-4.39%)
Jul 02, 2002	10.67	10.67	10.49	10.49	55,001	-0.28(-2.63%)
Jul 01, 2002	11.17	11.17	10.64	10.78	77,566	-0.39(-3.49%)
Jun 28, 2002	10.64	11.35	10.64	11.17	269,648	+0.53(+5.00%)
Jun 27, 2002	10.60	10.67	10.49	10.64	90,541	-0.09(-0.86%)
Jun 26, 2002	10.57	10.74	10.46	10.73	83,066	-0.01(-0.13%)
Jun 25, 2002	10.57	10.74	10.53	10.74	86,874	+0.18(+1.68%)
Jun 21, 2002	10.78	10.78	10.49	10.57	35,962	-0.13(-1.19%)
Jun 20, 2002	10.57	10.81	10.49	10.69	27,218	+0.11(+1.07%)
Jun 19, 2002	10.79	10.79	10.55	10.58	32,013	-0.20(-1.84%)
Jun 18, 2002	10.28	10.78	10.28	10.78	38,783	+0.48(+4.68%)
Jun 17, 2002	10.07	10.39	10.07	10.30	33,000	+0.16(+1.54%)
Jun 14, 2002	10.32	10.41	10.14	10.14	78,835	-0.25(-2.39%)
Jun 12, 2002	10.33	10.46	10.14	10.39	32,013	+0.09(+0.90%)
Jun 11, 2002	10.32	10.36	10.26	10.30	28,629	+0.01(+0.14%)
Jun 10, 2002	10.03	10.34	10.03	10.28	34,411	+0.25(+2.47%)
Jun 07, 2002	10.27	10.27	9.828	10.03	91,528	-0.25(-2.41%)
Jun 06, 2002	10.34	10.34	10.28	10.28	38,642	-0.02(-0.21%)
Jun 05, 2002	10.42	10.42	10.29	10.30	11,423	+0.16(+1.61%)
May 31, 2002	10.20	10.34	9.998	10.14	87,579	-0.25(-2.39%)
May 28, 2002	10.35	10.39	10.25	10.39	59,514	+0.09(+0.90%)
May 27, 2002	9.962	10.40	9.913	10.30	105,913	+0.00(+0.00%)
May 24, 2002	9.962	10.40	9.913	10.30	105,913	+0.33(+3.35%)
May 23, 2002	9.785	9.998	9.679	9.962	106,477	+0.07(+0.72%)
May 22, 2002	9.998	9.998	9.714	9.892	45,270	-0.14(-1.41%)
May 21, 2002	10.06	10.08	9.799	10.03	38,924	-0.06(-0.63%)
May 20, 2002	10.57	10.57	9.998	10.10	25,103	-0.47(-4.43%)
May 17, 2002	10.71	10.71	10.53	10.57	37,795	-0.09(-0.87%)
May 16, 2002	10.49	10.67	10.49	10.66	71,079	+0.11(+1.01%)
May 15, 2002	10.57	10.57	10.47	10.55	113,528	-0.03(-0.27%)
May 14, 2002	10.71	10.71	10.57	10.58	59,373	-0.13(-1.19%)
May 13, 2002	10.53	10.71	10.53	10.71	53,309	+0.15(+1.41%)
May 10, 2002	10.96	10.96	10.38	10.56	262,879	-0.36(-3.31%)
May 09, 2002	11.03	11.03	10.42	10.92	64,450	-0.04(-0.32%)
May 08, 2002	11.31	11.31	10.78	10.96	52,039	-0.32(-2.83%)
May 07, 2002	11.35	11.37	11.13	11.27	108,451	-0.07(-0.62%)
May 06, 2002	11.34	11.35	11.27	11.35	63,463	+0.01(+0.06%)
May 03, 2002	11.32	11.34	11.24	11.34	45,270	+0.00(+0.00%)
May 02, 2002	11.27	11.34	11.20	11.34	53,309	+0.10(+0.88%)
May 01, 2002	11.26	11.34	11.22	11.24	38,078	-0.11(-0.94%)
Apr 30, 2002	11.20	11.35	11.17	11.35	80,245	+0.18(+1.59%)
Apr 29, 2002	11.15	11.17	11.10	11.17	30,744	+0.02(+0.19%)
Apr 26, 2002	11.13	11.21	11.13	11.15	194,762	+0.01(+0.13%)
Apr 25, 2002	11.12	11.17	11.10	11.13	151,748	+0.05(+0.45%)
Apr 24, 2002	11.01	11.13	10.99	11.08	229,314	+0.09(+0.77%)
Apr 23, 2002	11.01	11.05	10.96	11.00	71,643	-0.01(-0.13%)
Apr 22, 2002	10.96	11.05	10.96	11.01	44,001	+0.11(+0.98%)
Apr 19, 2002	10.93	10.95	10.88	10.91	23,551	+0.01(+0.07%)
Apr 18, 2002	10.85	10.95	10.78	10.90	37,090	+0.01(+0.13%)
Apr 17, 2002	11.10	11.10	10.74	10.88	126,926	-0.14(-1.29%)
Apr 16, 2002	11.27	11.31	11.03	11.03	95,054	-0.14(-1.27%)
Apr 15, 2002	11.45	11.58	11.06	11.17	116,490	-0.35(-3.08%)
Apr 12, 2002	11.29	11.56	11.24	11.52	105,490	+0.26(+2.33%)
Apr 11, 2002	11.13	11.38	11.06	11.26	110,426	+0.06(+0.51%)
Apr 10, 2002	10.96	11.20	10.92	11.20	50,488	+0.27(+2.46%)
Apr 09, 2002	11.17	11.35	10.93	10.93	111,554	-0.41(-3.62%)
Apr 08, 2002	11.34	11.49	11.31	11.35	73,758	+0.11(+0.95%)
Apr 05, 2002	10.89	11.24	10.89	11.24	32,154	+0.41(+3.80%)
Apr 04, 2002	11.17	11.17	10.64	10.83	45,693	-0.22(-1.99%)
Apr 03, 2002	10.97	11.10	10.78	11.05	250,045	+0.26(+2.37%)
Apr 02, 2002	11.13	11.13	10.74	10.79	59,091	-0.35(-3.12%)
Apr 01, 2002	11.38	11.38	11.02	11.14	41,321	-0.35(-3.02%)
Mar 29, 2002	10.88	11.68	10.81	11.49	246,661	+0.00(+0.00%)
Mar 28, 2002	10.88	11.68	10.81	11.49	246,661	+0.64(+5.88%)
Mar 27, 2002	10.62	11.10	10.42	10.85	162,889	+0.21(+2.00%)
Mar 26, 2002	10.99	11.13	10.64	10.64	81,233	-0.07(-0.66%)
Mar 25, 2002	10.71	10.83	10.67	10.71	83,066	-0.01(-0.07%)
Mar 22, 2002	10.71	10.88	10.57	10.71	101,964	+0.01(+0.07%)
Mar 21, 2002	10.57	10.79	10.55	10.71	68,540	+0.14(+1.34%)
Mar 20, 2002	10.39	10.57	10.35	10.57	32,013	+0.18(+1.71%)
Mar 19, 2002	10.32	10.44	10.25	10.39	36,667	+0.14(+1.38%)
Mar 18, 2002	10.16	10.32	10.07	10.25	44,565	+0.11(+1.05%)
Mar 15, 2002	10.03	10.20	10.03	10.14	82,925	+0.04(+0.35%)
Mar 14, 2002	10.10	10.10	10.03	10.10	36,808	-0.07(-0.70%)
Mar 13, 2002	10.01	10.21	9.643	10.18	136,516	+0.10(+0.99%)
Mar 12, 2002	10.05	10.14	10.02	10.08	25,244	+0.01(+0.14%)
Mar 11, 2002	10.01	10.06	9.927	10.06	55,001	+0.04(+0.35%)
Mar 08, 2002	9.998	10.06	9.984	10.03	87,861	+0.03(+0.28%)
Mar 07, 2002	10.25	10.25	9.962	9.998	76,720	-0.26(-2.49%)
Mar 06, 2002	10.28	10.32	10.11	10.25	249,904	-0.04(-0.41%)
Mar 05, 2002	10.28	10.45	10.28	10.30	55,847	+0.01(+0.07%)
Mar 04, 2002	10.19	10.57	10.19	10.29	75,027	+0.10(+0.97%)
Mar 01, 2002	9.821	10.25	9.750	10.19	110,708	+0.23(+2.28%)
Feb 28, 2002	9.395	9.962	9.367	9.962	66,566	+0.53(+5.64%)
Feb 27, 2002	9.537	9.537	9.360	9.431	22,846	-0.16(-1.63%)
Feb 26, 2002	9.431	9.622	9.324	9.587	43,860	+0.23(+2.42%)
Feb 25, 2002	9.289	9.431	9.253	9.360	115,785	+0.03(+0.30%)
Feb 22, 2002	9.218	9.374	9.190	9.331	78,412	+0.11(+1.23%)
Feb 21, 2002	9.346	9.346	9.218	9.218	27,218	-0.11(-1.14%)
Feb 20, 2002	9.204	9.466	9.204	9.324	85,887	+0.15(+1.62%)
Feb 19, 2002	9.225	9.310	9.055	9.175	42,590	-0.05(-0.54%)
Feb 18, 2002	9.289	9.360	9.204	9.225	26,795	+0.00(+0.00%)
Feb 15, 2002	9.289	9.360	9.204	9.225	26,795	-0.08(-0.84%)
Feb 14, 2002	9.324	9.374	9.275	9.303	42,308	-0.02(-0.23%)
Feb 13, 2002	9.431	9.431	9.147	9.324	380,780	-0.07(-0.75%)
Feb 12, 2002	9.012	9.431	9.012	9.395	106,759	+0.38(+4.25%)
Feb 11, 2002	8.722	9.019	8.722	9.012	344,958	+0.20(+2.25%)
Feb 08, 2002	8.707	8.863	8.707	8.814	24,116	+0.11(+1.22%)
Feb 07, 2002	8.580	8.970	8.580	8.707	91,951	+0.16(+1.82%)
Feb 06, 2002	8.296	8.551	8.261	8.551	83,771	+0.26(+3.08%)
Feb 05, 2002	8.332	8.388	8.296	8.296	126,926	-0.11(-1.27%)
Feb 04, 2002	8.332	8.402	8.296	8.402	51,193	+0.07(+0.85%)
Feb 01, 2002	8.488	8.509	8.261	8.332	55,283	-0.18(-2.08%)
Jan 31, 2002	8.367	8.523	8.126	8.509	262,879	+0.11(+1.35%)
Jan 30, 2002	8.332	8.395	8.296	8.395	58,527	+0.06(+0.68%)
Jan 29, 2002	8.367	8.395	8.332	8.339	16,359	-0.01(-0.08%)
Jan 28, 2002	8.317	8.367	8.310	8.346	66,283	+0.03(+0.34%)
Jan 25, 2002	8.332	8.367	8.296	8.317	48,232	-0.01(-0.17%)
Jan 24, 2002	8.332	8.353	8.296	8.332	52,181	-0.03(-0.34%)
Jan 23, 2002	8.261	8.360	8.225	8.360	20,449	+0.10(+1.20%)
Jan 22, 2002	8.402	8.402	8.261	8.261	124,811	-0.14(-1.69%)
Jan 21, 2002	8.438	8.473	8.332	8.402	122,131	+0.00(+0.00%)
Jan 18, 2002	8.438	8.473	8.332	8.402	122,131	-0.05(-0.59%)
Jan 17, 2002	8.438	8.473	8.402	8.452	55,001	+0.01(+0.08%)
Jan 16, 2002	8.452	8.466	8.402	8.445	70,937	-0.01(-0.08%)
Jan 15, 2002	8.466	8.473	8.402	8.452	41,180	-0.01(-0.17%)
Jan 14, 2002	8.438	8.480	8.402	8.466	63,181	+0.03(+0.34%)
Jan 11, 2002	8.402	8.580	8.374	8.438	210,134	+0.01(+0.17%)
Jan 10, 2002	8.367	8.431	8.367	8.424	45,552	+0.10(+1.19%)

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.