Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	9.565	9.598	9.400	9.487	587,336	-0.03(-0.30%)
Oct 30, 2002	9.466	9.571	9.396	9.516	476,179	+0.07(+0.74%)
Oct 29, 2002	9.446	9.512	9.273	9.446	7,281,030	-0.05(-0.54%)
Oct 28, 2002	9.720	9.720	9.458	9.497	633,449	-0.16(-1.64%)
Oct 25, 2002	9.374	9.656	9.374	9.656	606,267	+0.23(+2.49%)
Oct 24, 2002	9.683	9.683	9.394	9.421	530,544	-0.21(-2.14%)
Oct 23, 2002	9.497	9.627	9.388	9.627	830,522	+0.07(+0.78%)
Oct 22, 2002	9.559	9.602	9.468	9.553	1,763,465	-0.13(-1.34%)
Oct 21, 2002	9.508	9.726	9.421	9.683	1,102,348	+0.15(+1.53%)
Oct 18, 2002	9.415	9.571	9.339	9.536	804,796	+0.09(+0.94%)
Oct 17, 2002	9.569	9.578	9.433	9.448	824,212	+0.14(+1.51%)
Oct 16, 2002	9.374	9.427	9.248	9.308	1,292,140	-0.23(-2.42%)
Oct 15, 2002	9.518	9.538	9.376	9.538	2,572,630	+0.38(+4.12%)
Oct 14, 2002	9.075	9.170	9.013	9.161	516,953	+0.19(+2.11%)
Oct 11, 2002	8.838	9.104	8.838	8.972	520,836	+0.24(+2.78%)
Oct 10, 2002	8.560	8.756	8.385	8.729	523,263	+0.22(+2.54%)
Oct 09, 2002	8.581	8.628	8.492	8.513	527,146	-0.18(-2.09%)
Oct 08, 2002	8.638	8.801	8.508	8.694	1,233,892	+0.20(+2.30%)
Oct 07, 2002	8.622	8.708	8.438	8.498	330,558	-0.11(-1.32%)
Oct 04, 2002	8.832	8.832	8.521	8.611	281,047	-0.17(-1.95%)
Oct 03, 2002	8.848	8.984	8.747	8.782	230,565	-0.08(-0.95%)
Oct 02, 2002	8.982	9.081	8.828	8.867	212,606	-0.15(-1.62%)
Oct 01, 2002	8.776	9.032	8.659	9.013	270,854	+0.37(+4.24%)
Sep 30, 2002	8.613	8.768	8.552	8.646	908,187	-0.17(-1.96%)
Sep 27, 2002	8.978	9.093	8.817	8.819	420,358	-0.30(-3.25%)
Sep 26, 2002	9.116	9.184	9.023	9.116	251,438	+0.10(+1.07%)
Sep 25, 2002	8.962	9.093	8.797	9.019	503,847	+0.21(+2.39%)
Sep 24, 2002	8.735	8.925	8.735	8.809	748,975	-0.09(-1.02%)
Sep 23, 2002	8.920	8.960	8.817	8.900	625,683	-0.11(-1.19%)
Sep 20, 2002	9.034	9.079	8.968	9.007	335,898	-0.00(-0.05%)
Sep 19, 2002	9.157	9.199	9.069	9.011	420,843	-0.15(-1.66%)
Sep 18, 2002	9.199	9.374	9.147	9.164	515,496	-0.15(-1.66%)
Sep 17, 2002	9.611	9.637	9.287	9.318	466,956	-0.19(-1.99%)
Sep 16, 2002	9.411	9.516	9.345	9.508	312,113	+0.04(+0.37%)
Sep 13, 2002	9.415	9.512	9.326	9.473	242,701	+0.03(+0.33%)
Sep 12, 2002	9.594	9.594	9.388	9.442	813,533	-0.23(-2.43%)
Sep 11, 2002	9.858	9.878	9.658	9.677	243,671	+0.01(+0.13%)
Sep 10, 2002	9.641	9.693	9.569	9.664	1,625,126	+0.06(+0.67%)
Sep 09, 2002	9.446	9.646	9.384	9.600	907,701	+0.12(+1.28%)
Sep 06, 2002	9.528	9.547	9.442	9.479	137,854	+0.14(+1.52%)
Sep 05, 2002	9.291	9.425	9.236	9.337	330,073	-0.16(-1.67%)
Sep 04, 2002	9.302	9.528	9.302	9.495	467,442	+0.19(+2.08%)
Sep 03, 2002	9.522	9.547	9.302	9.302	1,348,932	-0.38(-3.96%)
Aug 30, 2002	9.683	9.837	9.658	9.685	169,405	-0.04(-0.36%)
Aug 29, 2002	9.606	9.821	9.592	9.720	307,259	-0.02(-0.17%)
Aug 28, 2002	9.769	9.833	9.687	9.736	670,825	-0.14(-1.38%)
Aug 27, 2002	10.13	10.14	9.819	9.872	404,825	-0.19(-1.90%)
Aug 26, 2002	10.07	10.09	9.872	10.06	548,989	+0.08(+0.76%)
Aug 23, 2002	10.09	10.17	9.988	9.988	805,767	-0.27(-2.67%)
Aug 22, 2002	10.18	10.27	10.08	10.26	1,496,494	+0.14(+1.38%)
Aug 21, 2002	10.12	10.15	9.944	10.12	1,051,380	+0.09(+0.88%)
Aug 20, 2002	10.06	10.08	9.951	10.03	947,990	+0.14(+1.44%)
Aug 16, 2002	9.827	9.973	9.790	9.891	754,314	-0.04(-0.35%)
Aug 15, 2002	9.899	9.957	9.808	9.926	1,729,972	+0.12(+1.18%)
Aug 14, 2002	9.429	9.839	9.343	9.810	957,212	+0.41(+4.32%)
Aug 13, 2002	9.538	9.707	9.343	9.405	1,219,815	-0.19(-1.93%)
Aug 12, 2002	9.512	9.635	9.477	9.590	329,102	+0.22(+2.33%)
Aug 07, 2002	9.384	9.388	9.116	9.372	734,413	+0.21(+2.34%)
Aug 06, 2002	9.096	9.293	9.056	9.157	403,854	+0.29(+3.23%)
Aug 05, 2002	9.131	9.170	8.869	8.871	281,533	-0.30(-3.26%)
Aug 02, 2002	9.273	9.345	9.065	9.170	289,785	-0.16(-1.70%)
Aug 01, 2002	9.609	9.617	9.302	9.328	622,770	-0.28(-2.92%)
Jul 31, 2002	9.518	9.629	9.372	9.609	535,883	+0.05(+0.50%)
Jul 30, 2002	9.446	9.648	9.405	9.561	764,508	+0.02(+0.24%)
Jul 29, 2002	9.271	9.543	9.207	9.538	792,176	+0.50(+5.49%)
Jul 26, 2002	8.848	9.042	8.838	9.042	197,558	+0.08(+0.85%)
Jul 25, 2002	8.931	9.054	8.653	8.966	402,398	-0.01(-0.11%)
Jul 24, 2002	8.245	8.986	8.245	8.976	659,175	+0.51(+5.98%)
Jul 23, 2002	8.611	8.686	8.420	8.469	448,996	-0.11(-1.27%)
Jul 22, 2002	8.828	8.869	8.521	8.578	705,289	-0.20(-2.23%)
Jul 19, 2002	8.941	9.042	8.838	8.774	745,092	-0.64(-6.81%)
Jul 17, 2002	9.641	9.641	9.302	9.415	760,139	-0.05(-0.54%)
Jul 12, 2002	9.600	9.635	9.376	9.466	264,058	-0.08(-0.80%)
Jul 11, 2002	9.291	9.543	9.194	9.543	466,956	+0.14(+1.45%)
Jul 10, 2002	9.796	9.796	9.407	9.407	242,701	-0.33(-3.39%)
Jul 09, 2002	10.03	10.03	9.714	9.736	40,531,068	-0.32(-3.18%)
Jul 08, 2002	10.20	10.20	10.01	10.06	327,646	-0.14(-1.35%)
Jul 05, 2002	9.899	10.19	9.899	10.19	159,697	+0.41(+4.21%)
Jul 04, 2002	9.650	9.800	9.565	9.782	367,449	+0.00(+0.00%)
Jul 03, 2002	9.650	9.800	9.565	9.782	367,449	+0.06(+0.66%)
Jul 02, 2002	9.878	9.926	9.670	9.718	241,244	-0.22(-2.22%)
Jul 01, 2002	10.16	10.20	9.922	9.938	344,150	-0.27(-2.66%)
Jun 28, 2002	10.24	10.40	10.16	10.21	269,398	-0.05(-0.48%)
Jun 27, 2002	10.15	10.26	9.992	10.26	176,686	+0.19(+1.90%)
Jun 26, 2002	9.765	10.12	9.765	10.07	355,314	+0.06(+0.56%)
Jun 25, 2002	10.23	10.33	9.959	10.01	265,029	-0.09(-0.94%)
Jun 21, 2002	10.28	10.36	10.04	10.11	854,307	-0.23(-2.27%)
Jun 20, 2002	10.47	10.56	10.34	10.34	282,989	-0.17(-1.65%)
Jun 19, 2002	10.66	10.73	10.49	10.52	202,898	-0.21(-1.96%)
Jun 18, 2002	10.69	10.77	10.65	10.73	204,839	-0.01(-0.06%)
Jun 17, 2002	10.55	10.73	10.55	10.73	554,329	+0.24(+2.30%)
Jun 14, 2002	10.38	10.50	10.19	10.49	1,902,290	-0.12(-1.09%)
Jun 12, 2002	10.52	10.62	10.40	10.61	560,153	+0.10(+0.98%)
Jun 11, 2002	10.74	10.77	10.48	10.50	157,755	-0.18(-1.68%)
Jun 10, 2002	10.67	10.81	10.66	10.68	173,288	+0.03(+0.27%)
Jun 07, 2002	10.52	10.68	10.47	10.65	397,058	-0.06(-0.60%)
Jun 06, 2002	10.89	10.91	10.68	10.72	474,237	-0.23(-2.14%)
Jun 05, 2002	10.83	10.95	10.78	10.95	241,730	-0.07(-0.64%)
May 31, 2002	11.09	11.19	11.02	11.02	347,547	-0.11(-0.98%)
May 28, 2002	11.24	11.24	11.05	11.13	142,222	-0.07(-0.62%)
May 27, 2002	11.35	11.35	11.19	11.20	220,372	+0.00(+0.00%)
May 24, 2002	11.35	11.35	11.19	11.20	220,372	-0.18(-1.61%)
May 23, 2002	11.31	11.38	11.19	11.38	441,230	+0.09(+0.82%)
May 22, 2002	11.19	11.29	11.16	11.29	171,346	+0.06(+0.50%)
May 21, 2002	11.46	11.47	11.20	11.24	185,908	-0.18(-1.57%)
May 20, 2002	11.47	11.50	11.37	11.42	283,474	-0.16(-1.35%)
May 17, 2002	11.50	11.58	11.43	11.57	318,423	+0.15(+1.34%)
May 16, 2002	11.33	11.44	11.31	11.42	456,763	+0.03(+0.29%)
May 15, 2002	11.35	11.51	11.33	11.39	199,014	-0.03(-0.29%)
May 14, 2002	11.39	11.46	11.33	11.42	267,941	+0.25(+2.21%)
May 13, 2002	10.95	11.18	10.95	11.17	1,116,424	+0.24(+2.19%)
May 10, 2002	11.16	11.16	10.93	10.93	230,565	-0.27(-2.37%)
May 09, 2002	11.30	11.32	11.14	11.20	210,179	-0.13(-1.13%)
May 08, 2002	11.12	11.36	11.09	11.33	313,569	+0.52(+4.78%)
May 07, 2002	10.95	10.95	10.81	10.81	236,390	-0.05(-0.45%)
May 06, 2002	11.14	11.14	10.86	10.86	906,245	-0.22(-2.03%)
May 03, 2002	11.16	11.17	11.05	11.08	211,635	-0.17(-1.52%)
May 02, 2002	11.30	11.39	11.21	11.25	266,000	-0.07(-0.62%)
May 01, 2002	11.22	11.35	11.11	11.32	247,555	+0.06(+0.57%)
Apr 30, 2002	11.15	11.32	11.15	11.26	275,222	+0.10(+0.87%)
Apr 29, 2002	11.24	11.29	11.16	11.16	107,759	-0.05(-0.41%)
Apr 26, 2002	11.48	11.50	11.21	11.21	225,226	-0.25(-2.21%)
Apr 25, 2002	11.38	11.47	11.36	11.46	255,806	+0.04(+0.34%)
Apr 24, 2002	11.54	11.60	11.40	11.42	266,000	-0.08(-0.72%)
Apr 23, 2002	11.64	11.66	11.47	11.51	193,190	-0.11(-0.96%)
Apr 22, 2002	11.69	11.72	11.57	11.62	90,770	-0.16(-1.33%)
Apr 19, 2002	11.81	11.83	11.74	11.77	207,266	+0.00(+0.02%)
Apr 18, 2002	11.77	11.80	11.66	11.77	687,814	+0.05(+0.39%)
Apr 17, 2002	11.85	11.85	11.69	11.73	424,241	-0.07(-0.59%)
Apr 16, 2002	11.71	11.82	11.68	11.80	157,270	+0.24(+2.09%)
Apr 15, 2002	11.65	11.65	11.53	11.56	338,325	-0.10(-0.83%)
Apr 12, 2002	11.65	11.69	11.58	11.65	103,390	+0.09(+0.75%)
Apr 11, 2002	11.82	11.82	11.54	11.57	163,580	-0.30(-2.50%)
Apr 10, 2002	11.74	11.86	11.71	11.86	226,197	+0.20(+1.69%)
Apr 09, 2002	11.83	11.83	11.66	11.66	213,091	-0.11(-0.96%)
Apr 08, 2002	11.64	11.80	11.62	11.78	324,733	-0.02(-0.16%)
Apr 05, 2002	11.93	11.93	11.74	11.80	312,113	-0.05(-0.42%)
Apr 04, 2002	11.80	11.88	11.79	11.85	411,620	+0.02(+0.16%)
Apr 03, 2002	11.93	12.01	11.77	11.83	131,058	-0.12(-1.03%)
Apr 02, 2002	12.02	12.04	11.95	11.95	136,883	-0.19(-1.53%)
Apr 01, 2002	12.04	12.15	11.98	12.14	221,343	-0.01(-0.07%)
Mar 29, 2002	12.07	12.18	12.07	12.14	116,981	+0.00(+0.00%)
Mar 28, 2002	12.07	12.18	12.07	12.14	116,981	+0.07(+0.58%)
Mar 27, 2002	12.06	12.10	12.00	12.07	98,536	+0.01(+0.12%)
Mar 26, 2002	12.02	12.17	12.00	12.06	627,139	+0.06(+0.50%)
Mar 25, 2002	12.21	12.21	12.00	12.00	120,379	-0.16(-1.34%)
Mar 22, 2002	12.16	12.25	12.14	12.16	249,496	-0.06(-0.47%)
Mar 21, 2002	12.12	12.22	12.03	12.22	195,617	+0.07(+0.54%)
Mar 20, 2002	12.33	12.33	12.15	12.15	1,298,450	-0.25(-1.99%)
Mar 19, 2002	12.41	12.46	12.36	12.40	262,117	+0.06(+0.50%)
Mar 18, 2002	12.44	12.45	12.29	12.34	93,682	-0.02(-0.13%)
Mar 15, 2002	12.29	12.39	12.27	12.36	97,080	+0.11(+0.88%)
Mar 14, 2002	12.30	12.31	12.23	12.25	119,408	-0.02(-0.20%)
Mar 13, 2002	12.29	12.32	12.22	12.27	143,679	-0.09(-0.73%)
Mar 12, 2002	12.30	12.37	12.26	12.37	149,018	-0.02(-0.18%)
Mar 11, 2002	12.41	12.47	12.31	12.39	288,814	-0.01(-0.08%)
Mar 08, 2002	12.46	12.50	12.37	12.40	429,580	+0.07(+0.54%)
Mar 07, 2002	12.39	12.41	12.24	12.33	264,058	-0.04(-0.32%)
Mar 06, 2002	12.22	12.40	12.21	12.37	253,865	+0.13(+1.04%)
Mar 05, 2002	12.26	12.35	12.20	12.24	48,540	-0.08(-0.62%)
Mar 04, 2002	12.20	12.33	12.13	12.32	320,365	+0.18(+1.49%)
Mar 01, 2002	11.94	12.16	11.91	12.14	223,770	+0.26(+2.22%)
Feb 28, 2002	11.97	12.04	11.86	11.87	155,814	-0.01(-0.10%)
Feb 27, 2002	12.06	12.11	11.83	11.89	181,540	-0.10(-0.84%)
Feb 26, 2002	12.03	12.05	11.88	11.99	75,237	-0.02(-0.14%)
Feb 25, 2002	11.88	12.04	11.86	12.00	121,835	+0.26(+2.25%)
Feb 22, 2002	11.66	11.86	11.62	11.74	168,919	+0.05(+0.46%)
Feb 21, 2002	11.94	11.96	11.69	11.69	137,854	-0.26(-2.19%)
Feb 20, 2002	11.77	11.96	11.69	11.95	165,036	+0.18(+1.52%)
Feb 19, 2002	11.91	11.92	11.73	11.77	215,033	-0.23(-1.89%)
Feb 18, 2002	12.13	12.13	11.97	12.00	102,419	+0.00(+0.00%)
Feb 15, 2002	12.13	12.13	11.97	12.00	102,419	-0.13(-1.05%)
Feb 14, 2002	12.18	12.21	12.07	12.12	216,489	-0.02(-0.17%)
Feb 13, 2002	12.07	12.15	12.07	12.14	97,080	+0.16(+1.32%)
Feb 12, 2002	11.98	12.06	11.95	11.99	85,430	-0.06(-0.50%)
Feb 11, 2002	11.85	12.05	11.84	12.05	86,401	+0.18(+1.51%)
Feb 08, 2002	11.76	11.88	11.66	11.87	162,609	+0.11(+0.91%)
Feb 07, 2002	11.90	11.92	11.76	11.76	126,689	-0.08(-0.70%)
Feb 06, 2002	11.96	11.96	11.81	11.84	228,138	-0.08(-0.71%)
Feb 05, 2002	11.90	12.07	11.83	11.93	249,982	+0.03(+0.23%)
Feb 04, 2002	12.09	12.11	11.86	11.90	254,836	-0.26(-2.14%)
Feb 01, 2002	12.20	12.21	12.09	12.16	98,051	-0.05(-0.37%)
Jan 31, 2002	12.12	12.21	12.03	12.20	48,540	+0.14(+1.14%)
Jan 30, 2002	11.88	12.07	11.80	12.07	181,540	+0.19(+1.63%)
Jan 29, 2002	12.21	12.22	11.83	11.87	355,799	-0.27(-2.19%)
Jan 28, 2002	12.16	12.21	12.07	12.14	486,372	+0.02(+0.19%)
Jan 25, 2002	12.08	12.21	12.08	12.12	185,423	-0.04(-0.32%)
Jan 24, 2002	12.20	12.23	12.13	12.15	280,076	+0.02(+0.19%)
Jan 23, 2002	12.11	12.20	12.05	12.13	130,087	+0.05(+0.44%)
Jan 22, 2002	12.23	12.23	12.02	12.08	706,745	-0.05(-0.39%)
Jan 21, 2002	12.18	12.25	12.10	12.13	228,624	+0.00(+0.00%)
Jan 18, 2002	12.18	12.25	12.10	12.13	228,624	-0.18(-1.47%)
Jan 17, 2002	12.21	12.31	12.18	12.31	184,938	+0.15(+1.25%)
Jan 16, 2002	12.24	12.29	12.14	12.15	291,241	-0.14(-1.16%)
Jan 15, 2002	12.28	12.37	12.22	12.30	1,164,964	+0.05(+0.42%)
Jan 14, 2002	12.27	12.34	12.24	12.25	218,916	-0.12(-0.95%)
Jan 11, 2002	12.42	12.44	12.32	12.36	154,843	-0.01(-0.10%)
Jan 10, 2002	12.34	12.43	12.31	12.38	131,058	+0.16(+1.28%)

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.