Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.722	8.833	8.578	8.674	705,491	-0.14(-1.54%)
Sep 27, 2002	8.475	8.897	8.467	8.809	541,497	+0.32(+3.75%)
Sep 26, 2002	8.085	8.626	8.061	8.491	518,751	+0.43(+5.33%)
Sep 25, 2002	8.077	8.435	7.854	8.061	620,792	-0.01(-0.18%)
Sep 24, 2002	8.244	8.332	7.910	8.075	548,342	-0.21(-2.52%)
Sep 23, 2002	8.340	8.554	8.268	8.284	295,693	+0.01(+0.08%)
Sep 20, 2002	8.833	9.008	8.276	8.277	727,483	-0.65(-7.29%)
Sep 19, 2002	9.310	9.430	8.849	8.928	531,820	-0.43(-4.59%)
Sep 18, 2002	9.072	9.517	9.072	9.358	409,044	+0.11(+1.20%)
Sep 17, 2002	9.326	9.716	9.103	9.247	707,584	-0.02(-0.17%)
Sep 16, 2002	9.485	9.625	9.191	9.263	298,804	-0.27(-2.84%)
Sep 13, 2002	9.318	9.629	9.231	9.533	400,373	+0.15(+1.61%)
Sep 12, 2002	9.533	9.788	9.326	9.382	454,284	-0.14(-1.42%)
Sep 11, 2002	9.557	9.820	9.358	9.517	333,518	-0.12(-1.24%)
Sep 10, 2002	9.517	9.660	9.390	9.637	724,649	+0.16(+1.68%)
Sep 09, 2002	9.780	9.780	9.255	9.477	796,420	-0.15(-1.57%)
Sep 06, 2002	9.875	9.987	9.325	9.629	1,814,955	+0.68(+7.56%)
Sep 05, 2002	9.382	9.477	8.889	8.952	578,694	-0.39(-4.17%)
Sep 04, 2002	9.430	9.438	8.873	9.342	692,936	+0.15(+1.65%)
Sep 03, 2002	9.525	9.621	9.072	9.191	745,453	-0.27(-2.86%)
Aug 30, 2002	9.454	9.764	9.366	9.462	519,756	-0.04(-0.42%)
Aug 29, 2002	9.159	9.820	9.151	9.501	421,545	+0.33(+3.65%)
Aug 28, 2002	9.549	9.724	9.159	9.167	455,541	-0.55(-5.65%)
Aug 27, 2002	10.22	10.42	9.613	9.716	460,193	-0.40(-3.93%)
Aug 26, 2002	10.03	10.19	9.867	10.11	470,369	+0.23(+2.34%)
Aug 23, 2002	10.24	10.43	9.708	9.883	1,385,498	-0.40(-3.87%)
Aug 22, 2002	10.11	10.46	9.907	10.28	1,306,806	+0.33(+3.36%)
Aug 21, 2002	9.645	10.02	9.645	9.947	1,036,874	+0.40(+4.17%)
Aug 20, 2002	9.621	9.772	9.430	9.549	847,596	+0.51(+5.63%)
Aug 16, 2002	8.753	9.103	8.714	9.040	936,881	+0.23(+2.62%)
Aug 15, 2002	9.183	9.350	8.626	8.809	716,285	-0.36(-3.91%)
Aug 14, 2002	8.403	9.167	8.403	9.167	452,902	+0.72(+8.58%)
Aug 13, 2002	8.355	8.952	8.355	8.443	543,057	-0.06(-0.75%)
Aug 12, 2002	8.531	8.825	8.300	8.507	612,479	+0.02(+0.28%)
Aug 07, 2002	8.737	9.064	8.180	8.483	945,924	-0.17(-1.93%)
Aug 06, 2002	8.117	9.088	8.117	8.650	1,300,883	+0.29(+3.43%)
Aug 05, 2002	8.276	8.554	7.997	8.363	1,371,993	+0.30(+3.75%)
Aug 02, 2002	8.833	8.944	7.910	8.061	2,113,206	-0.77(-8.74%)
Aug 01, 2002	9.151	9.549	8.554	8.833	1,059,610	-0.42(-4.56%)
Jul 31, 2002	8.308	9.859	8.157	9.255	5,075,922	+0.89(+10.66%)
Jul 30, 2002	10.23	10.39	7.210	8.363	9,507,551	-3.62(-30.21%)
Jul 26, 2002	11.60	12.04	11.36	11.98	567,887	+0.18(+1.55%)
Jul 25, 2002	12.06	12.49	11.45	11.80	658,366	-0.28(-2.31%)
Jul 24, 2002	11.83	12.23	10.82	12.08	1,619,841	-0.06(-0.52%)
Jul 23, 2002	12.85	13.53	11.98	12.14	1,138,431	-0.71(-5.51%)
Jul 22, 2002	12.90	13.28	12.44	12.85	792,245	-0.14(-1.04%)
Jul 19, 2002	13.10	13.21	12.67	12.99	568,389	-0.86(-6.21%)
Jul 17, 2002	14.05	14.44	13.76	13.85	841,965	+1.27(+10.13%)
Jul 12, 2002	13.22	13.57	12.55	12.57	509,452	-0.64(-4.88%)
Jul 11, 2002	12.50	13.22	12.49	13.22	731,379	+0.72(+5.73%)
Jul 10, 2002	12.65	13.27	12.47	12.50	910,076	-0.05(-0.38%)
Jul 09, 2002	14.24	14.38	12.54	12.55	2,165,988	-1.69(-11.90%)
Jul 08, 2002	14.74	14.73	14.25	14.24	1,248,371	-0.49(-3.35%)
Jul 05, 2002	13.86	14.95	13.77	14.74	365,438	+0.86(+6.19%)
Jul 04, 2002	13.73	13.89	13.24	13.88	1,234,547	+0.00(+0.00%)
Jul 03, 2002	13.73	13.89	13.24	13.88	1,233,542	+0.13(+0.93%)
Jul 02, 2002	14.00	14.52	13.15	13.75	1,410,606	-0.36(-2.54%)
Jul 01, 2002	15.12	15.57	14.03	14.11	1,765,363	-1.12(-7.37%)
Jun 28, 2002	14.51	15.77	14.42	15.23	1,539,540	+0.71(+4.88%)
Jun 27, 2002	15.76	16.25	14.26	14.52	1,883,615	-1.24(-7.87%)
Jun 26, 2002	15.18	15.99	14.09	15.76	1,737,339	+0.33(+2.11%)
Jun 25, 2002	17.05	17.07	15.16	15.44	1,736,334	-2.15(-12.22%)
Jun 21, 2002	19.14	19.50	17.48	17.59	1,878,588	-2.87(-14.04%)
Jun 20, 2002	20.89	21.03	20.30	20.46	566,379	-0.51(-2.43%)
Jun 19, 2002	20.73	21.26	20.43	20.97	718,309	+0.20(+0.96%)
Jun 18, 2002	20.49	21.35	20.20	20.77	805,145	-0.06(-0.30%)
Jun 17, 2002	19.74	21.25	19.73	20.83	936,969	+0.99(+4.97%)
Jun 14, 2002	19.60	19.89	18.64	19.85	623,934	+1.02(+5.41%)
Jun 12, 2002	19.14	19.53	18.30	18.83	917,616	-0.30(-1.58%)
Jun 11, 2002	19.54	19.85	19.07	19.13	713,911	-0.40(-2.04%)
Jun 10, 2002	19.50	20.17	19.37	19.53	534,208	+0.03(+0.16%)
Jun 07, 2002	19.69	19.72	19.18	19.50	726,855	-0.22(-1.13%)
Jun 06, 2002	20.01	20.57	19.66	19.72	434,303	-0.29(-1.47%)
Jun 05, 2002	20.44	20.60	19.62	20.01	717,807	-1.10(-5.20%)
May 31, 2002	21.60	21.99	21.00	21.11	633,107	-0.06(-0.30%)
May 28, 2002	22.40	22.40	21.09	21.18	683,877	-1.03(-4.66%)
May 27, 2002	22.01	22.58	21.88	22.21	339,927	+0.00(+0.00%)
May 24, 2002	22.01	22.58	21.88	22.21	337,540	+0.12(+0.54%)
May 23, 2002	21.54	22.26	21.32	22.09	497,388	+0.61(+2.85%)
May 22, 2002	21.29	21.80	21.09	21.48	644,920	+0.26(+1.24%)
May 21, 2002	22.98	22.99	21.11	21.21	612,372	-1.35(-5.96%)
May 20, 2002	22.76	23.20	22.47	22.56	708,256	-0.19(-0.84%)
May 17, 2002	21.73	22.84	21.73	22.75	682,620	+1.11(+5.15%)
May 16, 2002	22.08	22.33	21.53	21.64	680,861	-0.37(-1.70%)
May 15, 2002	21.38	22.73	20.92	22.01	396,477	+0.59(+2.75%)
May 14, 2002	20.90	21.64	20.20	21.42	1,428,451	+0.72(+3.46%)
May 13, 2002	20.16	21.57	19.73	20.71	4,042,063	-1.73(-7.73%)
May 10, 2002	22.93	23.04	21.99	22.44	1,015,888	-0.49(-2.12%)
May 09, 2002	23.68	23.79	22.30	22.93	1,902,339	-0.95(-4.00%)
May 08, 2002	21.76	23.96	21.76	23.88	1,062,636	+2.20(+10.13%)
May 07, 2002	21.09	21.84	21.09	21.68	1,076,710	+0.57(+2.68%)
May 06, 2002	21.38	21.52	20.91	21.12	653,968	-0.38(-1.78%)
May 03, 2002	21.59	21.81	20.93	21.50	693,176	-0.02(-0.07%)
May 02, 2002	22.08	22.38	21.33	21.52	716,801	-0.37(-1.67%)
May 01, 2002	21.00	22.05	20.80	21.88	696,820	+1.02(+4.88%)
Apr 30, 2002	20.96	22.01	20.77	20.86	1,280,918	+0.21(+1.00%)
Apr 29, 2002	20.80	20.86	20.21	20.66	657,864	+0.27(+1.33%)
Apr 26, 2002	21.01	21.14	20.34	20.39	622,677	-0.62(-2.95%)
Apr 25, 2002	20.85	21.01	20.49	21.01	561,729	+0.06(+0.30%)
Apr 24, 2002	20.54	21.29	20.41	20.94	1,009,479	+0.55(+2.69%)
Apr 23, 2002	20.37	20.82	20.29	20.40	777,624	+0.18(+0.91%)
Apr 22, 2002	20.71	20.83	20.07	20.21	915,731	-0.48(-2.31%)
Apr 19, 2002	19.89	20.85	19.62	20.69	1,806,958	+0.89(+4.50%)
Apr 18, 2002	21.09	21.09	19.62	19.80	1,450,191	-1.41(-6.64%)
Apr 17, 2002	21.33	21.76	21.09	21.21	1,606,646	+0.17(+0.79%)
Apr 16, 2002	20.39	21.15	19.81	21.04	2,622,785	+1.38(+7.00%)
Apr 15, 2002	19.91	20.18	19.41	19.66	833,546	+0.34(+1.77%)
Apr 12, 2002	19.81	20.43	19.28	19.32	1,044,288	-0.42(-2.14%)
Apr 11, 2002	20.57	20.81	19.59	19.74	758,271	-0.95(-4.57%)
Apr 10, 2002	20.69	20.74	20.37	20.69	1,170,834	+0.06(+0.31%)
Apr 09, 2002	20.01	21.07	20.00	20.63	1,772,023	+0.66(+3.31%)
Apr 08, 2002	19.56	20.28	19.19	19.97	1,448,180	+0.43(+2.20%)
Apr 05, 2002	20.57	20.73	19.53	19.54	2,583,577	-0.98(-4.77%)
Apr 04, 2002	20.73	20.86	20.22	20.51	785,792	-0.45(-2.16%)
Apr 03, 2002	21.48	21.57	20.65	20.97	1,637,560	-0.06(-0.30%)
Apr 02, 2002	21.32	22.20	20.85	21.03	1,427,194	-0.59(-2.72%)
Apr 01, 2002	22.64	22.92	21.29	21.62	1,889,396	-1.03(-4.57%)
Mar 29, 2002	23.79	23.79	21.80	22.66	2,952,157	+0.00(+0.00%)
Mar 28, 2002	23.79	23.79	21.80	22.66	2,952,157	-1.46(-6.04%)
Mar 27, 2002	24.25	24.48	24.06	24.11	292,551	-0.09(-0.36%)
Mar 26, 2002	24.41	24.59	23.75	24.20	411,934	-0.02(-0.07%)
Mar 25, 2002	24.72	24.80	24.14	24.21	408,918	-0.31(-1.27%)
Mar 22, 2002	24.50	24.72	24.20	24.53	581,207	+0.01(+0.03%)
Mar 21, 2002	24.07	24.95	24.07	24.52	569,897	+0.42(+1.75%)
Mar 20, 2002	25.07	25.21	23.95	24.10	1,580,507	-1.18(-4.66%)
Mar 19, 2002	25.38	25.42	24.84	25.27	437,570	+0.06(+0.25%)
Mar 18, 2002	24.56	25.34	24.55	25.21	739,673	+0.66(+2.69%)
Mar 15, 2002	23.96	25.67	23.92	24.55	2,067,339	+0.56(+2.36%)
Mar 14, 2002	23.90	24.93	22.97	23.98	12,999,447	-4.23(-14.98%)
Mar 13, 2002	29.41	29.41	27.56	28.21	1,156,131	-1.21(-4.11%)
Mar 12, 2002	29.05	29.81	28.49	29.42	1,037,502	+0.29(+1.01%)
Mar 11, 2002	28.86	29.27	28.29	29.12	772,346	+0.25(+0.88%)
Mar 08, 2002	28.91	30.24	28.77	28.87	1,417,015	+0.09(+0.30%)
Mar 07, 2002	28.60	29.24	28.27	28.78	556,074	+0.39(+1.37%)
Mar 06, 2002	27.03	28.41	26.82	28.39	968,637	+1.44(+5.34%)
Mar 05, 2002	27.76	28.24	26.86	26.95	955,442	-0.72(-2.59%)
Mar 04, 2002	26.18	27.76	25.91	27.67	792,201	+1.48(+5.65%)
Mar 01, 2002	24.86	26.75	24.80	26.19	776,996	+1.38(+5.55%)
Feb 28, 2002	25.66	25.83	24.75	24.81	379,889	-0.86(-3.35%)
Feb 27, 2002	25.47	26.24	25.46	25.67	317,684	+0.14(+0.56%)
Feb 26, 2002	25.27	26.08	24.95	25.53	813,062	+0.33(+1.33%)
Feb 25, 2002	24.59	25.36	24.56	25.19	431,915	+0.66(+2.69%)
Feb 22, 2002	24.43	24.87	23.87	24.53	1,640,325	+0.25(+1.05%)
Feb 21, 2002	24.72	25.02	24.18	24.28	451,017	-0.50(-2.02%)
Feb 20, 2002	24.27	24.87	23.43	24.78	2,444,088	+0.38(+1.57%)
Feb 19, 2002	24.92	24.92	24.06	24.40	725,221	-0.51(-2.04%)
Feb 18, 2002	25.19	25.91	24.76	24.91	1,260,183	+0.00(+0.00%)
Feb 15, 2002	25.19	25.91	24.76	24.91	1,259,681	-0.19(-0.76%)
Feb 14, 2002	27.64	27.64	24.59	25.10	3,099,062	-2.51(-9.11%)
Feb 13, 2002	27.25	28.48	27.20	27.61	467,353	+0.28(+1.02%)
Feb 12, 2002	27.60	28.01	27.16	27.33	1,001,185	-1.22(-4.26%)
Feb 11, 2002	28.77	29.24	27.97	28.55	654,973	-0.27(-0.94%)
Feb 08, 2002	29.02	29.17	27.88	28.82	516,363	+0.04(+0.14%)
Feb 07, 2002	28.05	28.98	27.18	28.78	1,519,182	+0.73(+2.61%)
Feb 06, 2002	29.08	29.44	27.91	28.05	512,091	-0.72(-2.49%)
Feb 05, 2002	29.12	29.69	28.50	28.77	687,521	-0.67(-2.27%)
Feb 04, 2002	30.64	30.72	28.42	29.44	647,936	-1.27(-4.15%)
Feb 01, 2002	29.92	30.95	29.52	30.71	608,351	+1.18(+3.99%)
Jan 31, 2002	29.69	30.55	29.44	29.53	781,017	-0.20(-0.67%)
Jan 30, 2002	29.91	29.95	28.73	29.73	1,139,669	-0.09(-0.29%)
Jan 29, 2002	30.20	30.24	29.47	29.82	3,098,308	+1.06(+3.69%)
Jan 28, 2002	28.81	29.09	27.46	28.75	671,059	+0.15(+0.51%)
Jan 25, 2002	28.47	28.93	27.97	28.61	642,658	+0.14(+0.50%)
Jan 24, 2002	28.77	28.93	27.81	28.47	736,782	+0.03(+0.09%)
Jan 23, 2002	28.03	28.85	27.84	28.44	532,700	+0.57(+2.06%)
Jan 22, 2002	28.21	28.50	27.84	27.87	1,123,333	-0.08(-0.28%)
Jan 21, 2002	27.68	29.05	27.42	27.95	1,160,404	+0.00(+0.00%)
Jan 18, 2002	27.68	29.05	27.42	27.95	1,150,728	+0.14(+0.49%)
Jan 17, 2002	28.80	28.81	26.53	27.81	2,989,229	-1.19(-4.09%)
Jan 16, 2002	31.43	31.47	28.35	29.00	1,793,261	-2.36(-7.54%)
Jan 15, 2002	31.03	31.77	30.44	31.36	333,393	+0.12(+0.38%)
Jan 14, 2002	32.08	32.08	31.06	31.24	620,038	-0.83(-2.58%)
Jan 11, 2002	32.23	32.71	31.85	32.07	688,903	-0.16(-0.49%)
Jan 10, 2002	32.95	32.95	30.95	32.23	481,428	+0.04(+0.12%)

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.