Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	11.93	12.75	11.93	12.53	726,882	+0.67(+5.61%)
Aug 29, 2002	11.63	11.86	11.55	11.86	249,994	+0.38(+3.30%)
Aug 28, 2002	11.76	11.93	11.48	11.49	292,610	-0.13(-1.16%)
Aug 27, 2002	10.95	11.80	10.80	11.62	369,036	+0.61(+5.51%)
Aug 26, 2002	10.95	11.05	10.63	11.01	133,787	+0.41(+3.90%)
Aug 23, 2002	10.84	10.94	10.54	10.60	74,782	-0.26(-2.41%)
Aug 22, 2002	10.54	10.90	10.41	10.86	105,872	+0.27(+2.55%)
Aug 21, 2002	10.67	10.67	10.20	10.59	193,814	+0.02(+0.16%)
Aug 20, 2002	10.63	10.84	10.54	10.57	215,468	-0.86(-7.50%)
Aug 16, 2002	11.47	11.73	11.27	11.43	76,602	-0.21(-1.83%)
Aug 15, 2002	10.96	11.81	10.96	11.65	189,795	+0.47(+4.23%)
Aug 14, 2002	12.01	12.02	10.75	11.17	224,362	-0.73(-6.16%)
Aug 13, 2002	11.72	11.97	11.60	11.91	97,417	+0.10(+0.85%)
Aug 12, 2002	11.88	11.97	11.60	11.81	207,415	+0.14(+1.24%)
Aug 07, 2002	11.65	11.76	11.22	11.66	391,449	+0.48(+4.29%)
Aug 06, 2002	10.87	11.18	10.38	11.18	402,020	+0.56(+5.24%)
Aug 05, 2002	10.73	11.21	10.55	10.63	53,386,972	+0.67(+6.78%)
Aug 02, 2002	9.765	10.12	9.765	9.951	241,978	+0.50(+5.26%)
Aug 01, 2002	9.107	9.681	9.107	9.453	204,113	-0.28(-2.86%)
Jul 31, 2002	9.428	9.731	9.276	9.731	268,002	+0.96(+10.96%)
Jul 30, 2002	9.065	9.074	8.686	8.770	311,167	+0.14(+1.66%)
Jul 29, 2002	8.517	8.711	7.632	8.627	621,385	+0.15(+1.80%)
Jul 26, 2002	9.790	9.951	8.433	8.475	598,854	-1.47(-14.76%)
Jul 25, 2002	10.03	10.12	9.841	9.942	190,746	+0.13(+1.38%)
Jul 24, 2002	9.706	10.12	9.344	9.807	65,814,680	+0.08(+0.87%)
Jul 23, 2002	9.824	9.858	9.698	9.723	820,371	-0.10(-1.04%)
Jul 22, 2002	10.71	10.79	9.824	9.825	357,831	-0.56(-5.43%)
Jul 19, 2002	10.95	11.19	10.38	10.39	318,282	-0.26(-2.45%)
Jul 17, 2002	10.96	11.05	10.54	10.65	347,216	-1.24(-10.43%)
Jul 12, 2002	11.64	12.22	11.43	11.89	358,956	+0.17(+1.44%)
Jul 11, 2002	11.93	12.03	11.60	11.72	205,982	-0.16(-1.35%)
Jul 10, 2002	11.75	12.14	11.40	11.88	375,558	+0.11(+0.93%)
Jul 09, 2002	11.26	11.77	11.26	11.77	647,948	+0.51(+4.57%)
Jul 08, 2002	10.71	11.59	10.76	11.26	265,986	+0.55(+5.12%)
Jul 05, 2002	10.25	10.75	10.20	10.71	160,564	+0.07(+0.63%)
Jul 04, 2002	10.70	11.00	10.24	10.64	290,058	+0.00(+0.00%)
Jul 03, 2002	10.70	11.00	10.24	10.64	290,058	-0.14(-1.33%)
Jul 02, 2002	10.85	11.10	10.55	10.79	295,039	-0.09(-0.85%)
Jul 01, 2002	11.14	11.26	10.55	10.88	748,152	-0.64(-5.56%)
Jun 28, 2002	11.31	11.85	10.76	11.52	1,509,112	+0.24(+2.17%)
Jun 27, 2002	10.96	11.55	10.76	11.27	590,079	-0.15(-1.33%)
Jun 26, 2002	12.40	12.52	11.22	11.43	608,222	-0.21(-1.81%)
Jun 25, 2002	11.35	11.79	11.33	11.64	515,726	-0.02(-0.21%)
Jun 21, 2002	11.68	12.09	11.18	11.66	681,508	+0.15(+1.31%)
Jun 20, 2002	10.79	11.55	10.49	11.51	688,860	+1.18(+11.43%)
Jun 19, 2002	10.88	10.96	10.16	10.33	334,646	+0.01(+0.08%)
Jun 18, 2002	10.38	10.42	10.06	10.32	354,569	+0.20(+2.00%)
Jun 17, 2002	10.33	10.37	9.909	10.12	322,551	-0.31(-2.95%)
Jun 14, 2002	11.10	11.38	10.33	10.43	543,830	-0.45(-4.15%)
Jun 12, 2002	10.93	11.58	10.59	10.88	616,049	+0.02(+0.16%)
Jun 11, 2002	9.807	10.88	9.715	10.86	1,193,202	+0.60(+5.83%)
Jun 10, 2002	10.54	10.95	10.23	10.26	818,236	-1.23(-10.71%)
Jun 07, 2002	11.90	12.08	11.33	11.49	333,579	-0.15(-1.31%)
Jun 06, 2002	11.14	11.81	10.96	11.65	532,921	+0.11(+0.96%)
Jun 05, 2002	11.00	11.68	11.00	11.54	731,906	-0.94(-7.57%)
May 31, 2002	12.09	12.65	12.06	12.48	491,416	-0.49(-3.77%)
May 28, 2002	12.72	13.26	12.52	12.97	731,906	+0.19(+1.52%)
May 27, 2002	12.73	13.36	12.72	12.78	669,293	+0.00(+0.00%)
May 24, 2002	12.73	13.36	12.72	12.78	669,293	-0.21(-1.62%)
May 23, 2002	12.44	13.41	12.40	12.99	1,408,789	-0.07(-0.52%)
May 22, 2002	12.99	13.45	12.55	13.05	1,857,515	+1.11(+9.32%)
May 21, 2002	10.84	12.31	10.55	11.94	1,052,204	+1.42(+13.51%)
May 20, 2002	9.403	10.88	9.335	10.52	648,897	+1.26(+13.62%)
May 17, 2002	9.065	9.259	8.981	9.259	119,059	+0.19(+2.14%)
May 16, 2002	9.048	9.234	8.880	9.065	190,921	+0.14(+1.61%)
May 15, 2002	8.812	9.132	8.794	8.922	246,538	-0.18(-1.95%)
May 14, 2002	9.310	9.360	8.610	9.099	297,885	-0.26(-2.79%)
May 13, 2002	8.770	9.478	8.601	9.360	400,343	+0.78(+9.14%)
May 10, 2002	8.483	8.838	8.264	8.576	195,902	+0.31(+3.78%)
May 09, 2002	7.674	8.517	7.665	8.264	205,389	+0.42(+5.38%)
May 08, 2002	7.674	8.095	7.210	7.842	213,453	-0.48(-5.73%)
May 07, 2002	8.348	8.391	7.927	8.320	196,376	+0.06(+0.68%)
May 06, 2002	7.961	8.348	7.716	8.263	293,379	+0.46(+5.96%)
May 03, 2002	7.674	7.885	7.598	7.799	110,639	+0.29(+3.91%)
May 02, 2002	7.674	7.800	7.324	7.505	111,114	-0.16(-2.08%)
May 01, 2002	7.168	7.842	7.126	7.665	276,658	+0.11(+1.44%)
Apr 30, 2002	6.999	7.716	6.915	7.556	609,052	-0.67(-8.10%)
Apr 29, 2002	8.340	8.391	8.011	8.222	275,117	-0.17(-2.01%)
Apr 26, 2002	7.421	8.559	7.412	8.391	472,679	+0.59(+7.57%)
Apr 25, 2002	8.188	8.264	7.294	7.800	835,668	-1.04(-11.74%)
Apr 24, 2002	8.526	8.854	8.466	8.838	202,780	+0.36(+4.25%)
Apr 23, 2002	8.517	8.559	8.374	8.478	159,496	+0.05(+0.63%)
Apr 22, 2002	8.348	8.762	8.340	8.424	307,846	+0.06(+0.71%)
Apr 19, 2002	8.079	8.416	7.834	8.365	138,270	+0.35(+4.42%)
Apr 18, 2002	8.218	8.644	7.961	8.011	283,062	-0.29(-3.46%)
Apr 17, 2002	8.222	8.306	8.003	8.298	122,854	+0.47(+6.03%)
Apr 16, 2002	8.180	8.180	7.674	7.826	203,254	-0.28(-3.43%)
Apr 15, 2002	8.011	8.264	7.589	8.104	109,691	+0.10(+1.26%)
Apr 12, 2002	8.180	8.180	7.632	8.003	122,023	+0.06(+0.74%)
Apr 11, 2002	7.691	8.214	7.691	7.944	150,365	+0.24(+3.06%)
Apr 10, 2002	7.442	7.758	7.421	7.708	213,808	+0.30(+3.98%)
Apr 09, 2002	7.758	7.758	7.379	7.412	118,585	-0.18(-2.32%)
Apr 08, 2002	7.100	7.792	7.041	7.589	213,097	+0.59(+8.42%)
Apr 05, 2002	6.965	7.176	6.831	6.999	144,317	+0.03(+0.48%)
Apr 04, 2002	7.109	7.126	6.755	6.965	152,144	-0.04(-0.60%)
Apr 03, 2002	6.949	7.159	6.375	7.008	325,753	-0.43(-5.77%)
Apr 02, 2002	8.180	8.391	6.999	7.437	428,329	-0.52(-6.58%)
Apr 01, 2002	7.581	8.264	7.505	7.961	282,469	+0.46(+6.07%)
Mar 29, 2002	7.501	8.011	7.168	7.505	171,948	+0.00(+0.00%)
Mar 28, 2002	7.501	8.011	7.168	7.505	171,948	+0.00(+0.00%)
Mar 27, 2002	7.024	7.589	7.016	7.505	160,208	+0.59(+8.54%)
Mar 26, 2002	7.227	7.252	6.788	6.915	239,185	-0.25(-3.53%)
Mar 25, 2002	6.965	7.455	6.788	7.168	370,578	+0.35(+5.07%)
Mar 22, 2002	6.611	6.831	6.375	6.822	177,403	+0.33(+5.06%)
Mar 21, 2002	6.282	6.704	6.274	6.493	237,525	+0.21(+3.36%)
Mar 20, 2002	5.987	6.316	5.734	6.282	96,053	+0.39(+6.58%)
Mar 19, 2002	6.063	6.097	5.895	5.895	69,490	-0.09(-1.55%)
Mar 18, 2002	5.650	6.088	5.650	5.987	90,598	+0.25(+4.41%)
Mar 15, 2002	5.903	5.903	5.616	5.734	29,290	-0.04(-0.73%)
Mar 14, 2002	5.996	6.004	5.650	5.776	27,155	-0.15(-2.55%)
Mar 13, 2002	5.987	6.122	5.903	5.928	78,147	-0.06(-0.99%)
Mar 12, 2002	5.785	6.072	5.692	5.987	96,528	+0.39(+6.93%)
Mar 11, 2002	5.254	5.608	5.254	5.599	66,170	+0.22(+4.08%)
Mar 08, 2002	5.389	5.481	5.077	5.380	204,440	-0.10(-1.85%)
Mar 07, 2002	5.987	5.987	5.397	5.481	184,755	-0.40(-6.74%)
Mar 06, 2002	6.088	6.114	5.878	5.878	228,987	-0.16(-2.65%)
Mar 05, 2002	6.072	6.198	5.945	6.038	89,057	+0.01(+0.14%)
Mar 04, 2002	6.114	6.156	5.928	6.029	108,268	+0.00(+0.00%)
Mar 01, 2002	6.101	6.114	5.650	6.029	69,372	+0.02(+0.28%)
Feb 28, 2002	6.114	6.147	5.903	6.013	54,074	+0.05(+0.85%)
Feb 27, 2002	6.164	6.198	5.945	5.962	50,398	-0.04(-0.70%)
Feb 26, 2002	5.726	6.325	5.372	6.004	221,398	+0.19(+3.34%)
Feb 25, 2002	5.835	5.852	5.279	5.810	73,166	+0.16(+2.84%)
Feb 22, 2002	5.903	5.911	5.532	5.650	105,540	-0.24(-4.15%)
Feb 21, 2002	5.304	5.895	5.279	5.895	149,061	+0.50(+9.23%)
Feb 20, 2002	5.540	5.566	5.077	5.397	174,557	-0.26(-4.63%)
Feb 19, 2002	6.029	6.055	5.448	5.658	196,613	-0.37(-6.15%)
Feb 18, 2002	6.021	6.325	5.987	6.029	189,617	+0.00(+0.00%)
Feb 15, 2002	6.021	6.325	5.987	6.029	189,617	+0.03(+0.42%)
Feb 14, 2002	6.029	6.156	5.802	6.004	107,556	-0.10(-1.66%)
Feb 13, 2002	6.147	6.240	5.878	6.105	141,590	-0.14(-2.29%)
Feb 12, 2002	5.582	6.299	5.574	6.249	185,229	+0.64(+11.43%)
Feb 11, 2002	5.819	5.819	5.574	5.608	115,620	-0.21(-3.62%)
Feb 08, 2002	5.776	5.903	5.667	5.819	138,744	+0.25(+4.55%)
Feb 07, 2002	5.878	5.970	5.532	5.566	159,022	-0.34(-5.71%)
Feb 06, 2002	5.911	6.072	5.675	5.903	449,674	+0.23(+4.01%)
Feb 05, 2002	5.566	5.911	5.152	5.675	354,687	-0.02(-0.30%)
Feb 04, 2002	5.047	5.692	4.967	5.692	490,467	+0.75(+15.19%)
Feb 01, 2002	4.824	5.051	4.824	4.942	139,693	+0.12(+2.45%)
Jan 31, 2002	4.765	4.824	4.765	4.824	10,316	+0.08(+1.78%)
Jan 30, 2002	4.554	4.849	4.554	4.739	50,161	+0.13(+2.93%)
Jan 29, 2002	4.621	4.807	4.486	4.604	27,748	+0.08(+1.68%)
Jan 28, 2002	4.630	4.680	4.469	4.528	18,024	-0.10(-2.19%)
Jan 25, 2002	4.512	4.630	4.427	4.630	32,729	+0.08(+1.67%)
Jan 24, 2002	4.638	4.722	4.486	4.554	48,264	-0.13(-2.70%)
Jan 23, 2002	4.722	4.748	4.571	4.680	28,460	-0.13(-2.63%)
Jan 22, 2002	4.790	4.975	4.722	4.807	41,860	+0.04(+0.89%)
Jan 21, 2002	4.840	4.849	4.680	4.765	26,325	+0.00(+0.00%)
Jan 18, 2002	4.840	4.849	4.680	4.765	26,325	-0.03(-0.69%)
Jan 17, 2002	4.798	5.051	4.640	4.798	35,931	+0.01(+0.16%)
Jan 16, 2002	4.571	4.807	4.436	4.790	114,553	+0.22(+4.80%)
Jan 15, 2002	4.469	4.571	4.469	4.570	24,547	+0.13(+3.04%)
Jan 14, 2002	4.554	4.807	4.427	4.436	59,648	-0.11(-2.41%)
Jan 11, 2002	4.596	4.596	4.427	4.545	48,382	-0.03(-0.74%)
Jan 10, 2002	4.301	4.587	4.301	4.579	76,724	+0.20(+4.62%)

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.