Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.718	5.823	5.509	5.539	707,748	-0.28(-4.87%)
Sep 27, 2002	6.047	6.211	5.748	5.823	764,596	-0.34(-5.55%)
Sep 26, 2002	6.047	6.181	5.913	6.165	1,056,141	+0.19(+3.23%)
Sep 25, 2002	5.853	6.047	5.748	5.972	478,158	+0.18(+3.09%)
Sep 24, 2002	5.614	5.941	5.524	5.793	684,596	+0.10(+1.84%)
Sep 23, 2002	5.957	5.957	5.614	5.689	277,413	-0.31(-5.22%)
Sep 20, 2002	5.987	6.092	5.763	6.002	467,023	+0.18(+3.08%)
Sep 19, 2002	5.957	6.047	5.823	5.823	360,530	-0.27(-4.41%)
Sep 18, 2002	6.301	6.331	5.972	6.092	557,749	-0.24(-3.77%)
Sep 17, 2002	6.465	6.674	6.256	6.331	1,080,923	+0.24(+3.92%)
Sep 16, 2002	5.584	6.181	5.495	6.092	904,106	+0.55(+9.97%)
Sep 13, 2002	5.360	5.659	5.271	5.539	329,357	+0.18(+3.34%)
Sep 12, 2002	5.360	5.420	5.271	5.360	393,081	-0.10(-1.91%)
Sep 11, 2002	5.465	5.629	5.226	5.465	1,091,974	+0.09(+1.67%)
Sep 10, 2002	5.390	5.539	5.151	5.375	948,779	+0.45(+9.09%)
Sep 09, 2002	5.076	5.226	4.629	4.927	1,527,585	-0.28(-5.44%)
Sep 06, 2002	5.226	5.375	5.106	5.211	1,100,591	+0.10(+2.05%)
Sep 05, 2002	5.554	5.569	5.076	5.106	669,892	-0.57(-9.98%)
Sep 04, 2002	5.196	5.718	5.121	5.672	322,792	+0.60(+11.74%)
Sep 03, 2002	5.315	5.405	5.002	5.076	375,734	-0.34(-6.34%)
Aug 30, 2002	5.450	5.674	5.375	5.420	169,727	-0.10(-1.89%)
Aug 29, 2002	5.390	5.689	5.345	5.524	296,234	-0.01(-0.27%)
Aug 28, 2002	5.823	6.510	5.524	5.539	223,350	-0.31(-5.36%)
Aug 27, 2002	6.107	6.122	5.808	5.853	204,686	-0.19(-3.21%)
Aug 26, 2002	5.928	6.122	5.808	6.047	206,754	+0.13(+2.27%)
Aug 23, 2002	6.077	6.092	5.808	5.913	262,158	-0.22(-3.65%)
Aug 22, 2002	6.047	6.226	5.868	6.137	307,297	+0.10(+1.73%)
Aug 21, 2002	5.957	6.047	5.733	6.032	346,798	+0.06(+1.00%)
Aug 20, 2002	5.972	5.972	5.778	5.972	255,177	+0.19(+3.36%)
Aug 16, 2002	5.465	5.928	5.300	5.778	291,308	+0.22(+4.03%)
Aug 15, 2002	5.375	5.748	5.345	5.554	346,062	+0.24(+4.49%)
Aug 14, 2002	4.927	5.330	4.882	5.315	307,626	+0.54(+11.25%)
Aug 13, 2002	5.539	5.599	4.778	4.778	309,431	-0.81(-14.44%)
Aug 12, 2002	5.509	5.584	5.241	5.584	214,214	+0.27(+5.06%)
Aug 07, 2002	5.002	5.405	4.927	5.315	398,440	+0.37(+7.55%)
Aug 06, 2002	4.748	5.076	4.748	4.942	259,057	+0.28(+6.09%)
Aug 05, 2002	4.972	5.076	4.643	4.658	209,366	-0.27(-5.45%)
Aug 02, 2002	4.912	5.181	4.897	4.927	190,171	-0.22(-4.35%)
Aug 01, 2002	5.226	5.315	5.076	5.151	285,718	-0.10(-1.99%)
Jul 31, 2002	5.509	5.524	5.151	5.256	571,267	-0.27(-4.86%)
Jul 30, 2002	5.509	5.599	5.241	5.524	446,527	-0.04(-0.80%)
Jul 29, 2002	5.076	5.629	5.017	5.569	501,325	+0.57(+11.34%)
Jul 26, 2002	4.808	5.047	4.808	5.002	463,874	+0.28(+6.01%)
Jul 25, 2002	5.002	5.076	4.643	4.718	305,476	-0.28(-5.67%)
Jul 24, 2002	4.554	5.106	4.405	5.002	715,553	+0.30(+6.35%)
Jul 23, 2002	4.853	4.853	4.509	4.703	811,948	+0.06(+1.29%)
Jul 22, 2002	4.643	4.853	4.554	4.643	347,493	-0.15(-3.12%)
Jul 19, 2002	5.450	5.450	4.434	4.793	972,355	-0.57(-10.58%)
Jul 17, 2002	5.465	5.704	5.300	5.360	712,555	-0.70(-11.58%)
Jul 12, 2002	6.032	6.390	5.987	6.062	296,167	+0.01(+0.25%)
Jul 11, 2002	5.823	6.151	5.704	6.047	299,917	+0.07(+1.25%)
Jul 10, 2002	6.017	6.092	5.830	5.972	252,565	+0.04(+0.76%)
Jul 09, 2002	5.928	6.241	5.898	5.928	251,159	+0.03(+0.51%)
Jul 08, 2002	6.390	6.390	5.898	5.898	365,353	-0.49(-7.71%)
Jul 05, 2002	6.077	6.435	6.077	6.390	199,521	+0.39(+6.45%)
Jul 04, 2002	5.942	6.196	5.808	6.003	305,074	+0.00(+0.00%)
Jul 03, 2002	5.942	6.196	5.808	6.003	304,003	+0.02(+0.26%)
Jul 02, 2002	6.256	6.420	5.972	5.987	381,360	-0.37(-5.87%)
Jul 01, 2002	6.719	6.838	6.316	6.361	366,156	-0.51(-7.39%)
Jun 28, 2002	6.555	7.077	6.480	6.868	1,714,782	+0.30(+4.55%)
Jun 27, 2002	6.062	6.674	6.062	6.570	534,132	+0.51(+8.37%)
Jun 26, 2002	5.957	6.166	5.823	6.062	339,835	-0.09(-1.46%)
Jun 25, 2002	6.002	6.249	5.972	6.151	262,344	+0.10(+1.73%)
Jun 21, 2002	6.017	6.301	6.017	6.047	362,205	-0.19(-3.11%)
Jun 20, 2002	6.361	6.459	6.137	6.241	264,956	-0.10(-1.65%)
Jun 19, 2002	6.420	6.674	6.271	6.346	384,374	-0.07(-1.16%)
Jun 18, 2002	6.480	6.570	6.346	6.420	274,667	-0.04(-0.69%)
Jun 17, 2002	6.286	6.599	6.196	6.465	387,589	+0.21(+3.34%)
Jun 14, 2002	5.972	6.331	5.704	6.256	914,755	-0.01(-0.24%)
Jun 12, 2002	6.555	6.555	6.062	6.271	593,004	-0.34(-5.19%)
Jun 11, 2002	6.793	6.943	6.450	6.614	397,970	-0.18(-2.64%)
Jun 10, 2002	7.017	7.077	6.793	6.793	357,851	-0.12(-1.73%)
Jun 07, 2002	6.689	7.003	6.317	6.913	624,549	+0.10(+1.51%)
Jun 06, 2002	6.958	6.988	6.734	6.810	432,262	-0.18(-2.54%)
Jun 05, 2002	6.719	6.988	6.644	6.988	642,566	-0.96(-12.03%)
May 31, 2002	8.063	8.197	7.913	7.943	203,941	-0.27(-3.27%)
May 28, 2002	8.436	8.585	8.182	8.212	326,306	-0.15(-1.79%)
May 27, 2002	8.227	8.481	8.154	8.361	261,808	+0.00(+0.00%)
May 24, 2002	8.227	8.481	8.154	8.361	261,808	-0.01(-0.18%)
May 23, 2002	7.988	8.481	7.973	8.376	253,838	+0.37(+4.66%)
May 22, 2002	8.361	8.436	7.869	8.003	757,965	-0.36(-4.29%)
May 21, 2002	8.720	8.884	8.242	8.361	342,246	-0.30(-3.45%)
May 20, 2002	8.645	8.884	8.585	8.660	317,130	-0.22(-2.52%)
May 17, 2002	9.705	9.705	8.615	8.884	821,458	+0.13(+1.54%)
May 16, 2002	8.585	8.824	8.511	8.749	282,035	+0.15(+1.74%)
May 15, 2002	8.466	8.675	8.287	8.600	416,790	-0.03(-0.35%)
May 14, 2002	8.242	8.645	8.227	8.630	640,088	+0.48(+5.86%)
May 13, 2002	7.883	8.152	7.839	8.152	426,234	+0.29(+3.62%)
May 10, 2002	7.988	8.137	7.764	7.867	689,650	-0.23(-2.79%)
May 09, 2002	8.167	8.167	7.794	8.092	322,287	+0.01(+0.18%)
May 08, 2002	7.764	8.167	7.674	8.078	756,358	+0.67(+9.07%)
May 07, 2002	7.450	7.645	7.391	7.406	618,923	+0.06(+0.81%)
May 06, 2002	7.704	7.839	7.271	7.346	781,474	-0.36(-4.65%)
May 03, 2002	8.167	8.197	7.689	7.704	457,511	-0.43(-5.32%)
May 02, 2002	8.540	8.555	8.078	8.137	447,130	-0.16(-1.98%)
May 01, 2002	8.302	8.481	8.003	8.302	602,715	+0.28(+3.54%)
Apr 30, 2002	8.167	8.600	7.928	8.018	1,416,940	+0.21(+2.68%)
Apr 29, 2002	7.480	7.988	7.480	7.809	1,041,541	+0.46(+6.30%)
Apr 26, 2002	7.540	7.779	7.212	7.346	725,415	-0.12(-1.60%)
Apr 25, 2002	7.540	7.615	7.315	7.465	407,614	-0.21(-2.72%)
Apr 24, 2002	8.018	8.033	7.495	7.674	447,733	-0.33(-4.10%)
Apr 23, 2002	7.943	8.092	7.883	8.003	766,270	-0.06(-0.74%)
Apr 22, 2002	8.227	8.361	7.913	8.063	648,861	-0.21(-2.53%)
Apr 19, 2002	8.391	8.451	8.122	8.272	205,280	-0.13(-1.60%)
Apr 18, 2002	8.540	8.705	8.227	8.406	263,482	-0.15(-1.75%)
Apr 17, 2002	8.570	8.779	8.511	8.555	316,058	+0.03(+0.35%)
Apr 16, 2002	8.615	8.705	8.436	8.525	738,073	+0.09(+1.06%)
Apr 15, 2002	8.570	8.675	8.331	8.436	803,107	-0.12(-1.40%)
Apr 12, 2002	8.839	8.839	8.376	8.555	1,050,917	-0.18(-2.05%)
Apr 11, 2002	9.526	9.556	8.660	8.734	1,887,513	-0.90(-9.30%)
Apr 10, 2002	9.780	10.00	9.451	9.630	1,160,624	-0.07(-0.77%)
Apr 09, 2002	10.00	10.26	9.600	9.705	1,091,706	+0.12(+1.25%)
Apr 08, 2002	10.02	10.08	9.257	9.586	2,073,170	+0.18(+1.90%)
Apr 05, 2002	9.362	9.600	9.287	9.406	286,187	+0.09(+0.96%)
Apr 04, 2002	9.362	9.377	9.138	9.317	305,811	-0.04(-0.48%)
Apr 03, 2002	9.212	9.391	8.958	9.362	205,615	+0.13(+1.46%)
Apr 02, 2002	9.347	9.362	9.182	9.227	433,869	-0.13(-1.44%)
Apr 01, 2002	9.571	9.630	9.347	9.362	501,381	-0.33(-3.39%)
Mar 29, 2002	9.600	9.705	9.347	9.690	241,916	+0.00(+0.00%)
Mar 28, 2002	9.600	9.705	9.347	9.690	241,916	+0.09(+0.93%)
Mar 27, 2002	9.630	9.690	9.511	9.600	102,138	-0.03(-0.31%)
Mar 26, 2002	9.391	9.765	9.332	9.630	261,473	+0.12(+1.26%)
Mar 25, 2002	9.929	9.929	9.332	9.511	297,774	-0.33(-3.34%)
Mar 22, 2002	9.645	9.884	9.645	9.839	159,804	+0.15(+1.54%)
Mar 21, 2002	9.914	9.929	9.481	9.690	309,294	+0.06(+0.62%)
Mar 20, 2002	10.02	10.02	9.630	9.630	302,261	-0.45(-4.44%)
Mar 19, 2002	9.705	10.12	9.675	10.08	3,095,556	+0.48(+4.98%)
Mar 18, 2002	9.391	9.675	9.377	9.600	201,329	+0.25(+2.72%)
Mar 15, 2002	9.466	9.600	9.302	9.347	185,723	+0.07(+0.81%)
Mar 14, 2002	9.406	9.586	9.212	9.272	237,831	-0.21(-2.20%)
Mar 13, 2002	9.332	9.556	9.257	9.481	328,047	+0.06(+0.65%)
Mar 12, 2002	9.421	9.526	9.257	9.420	285,718	-0.20(-2.03%)
Mar 11, 2002	9.720	9.765	9.466	9.615	882,808	-0.09(-0.92%)
Mar 08, 2002	9.839	9.899	9.586	9.705	889,573	+0.12(+1.25%)
Mar 07, 2002	9.496	9.765	9.481	9.586	1,236,306	+0.30(+3.22%)
Mar 06, 2002	8.929	9.377	8.779	9.287	664,668	+0.42(+4.71%)
Mar 05, 2002	8.555	9.018	8.406	8.869	455,904	+0.34(+4.03%)
Mar 04, 2002	8.018	8.660	8.018	8.525	520,402	+0.51(+6.33%)
Mar 01, 2002	7.839	8.197	7.839	8.018	202,200	+0.10(+1.32%)
Feb 28, 2002	7.839	8.092	7.779	7.913	215,528	+0.06(+0.76%)
Feb 27, 2002	7.704	7.928	7.659	7.854	178,490	+0.13(+1.72%)
Feb 26, 2002	7.719	7.913	7.555	7.721	235,353	-0.16(-2.06%)
Feb 25, 2002	7.839	7.913	7.689	7.883	305,677	+0.03(+0.38%)
Feb 22, 2002	7.958	8.033	7.645	7.854	309,629	-0.09(-1.13%)
Feb 21, 2002	7.898	8.212	7.854	7.943	124,240	+0.01(+0.19%)
Feb 20, 2002	7.898	8.137	7.764	7.928	293,622	+0.04(+0.57%)
Feb 19, 2002	7.958	8.152	7.764	7.883	255,512	-0.30(-3.65%)
Feb 18, 2002	8.869	8.869	7.943	8.182	641,226	+0.00(+0.00%)
Feb 15, 2002	8.869	8.869	7.943	8.182	641,159	-0.52(-6.00%)
Feb 14, 2002	8.809	8.884	8.585	8.705	197,176	-0.09(-1.02%)
Feb 13, 2002	8.615	8.944	8.615	8.794	205,883	+0.10(+1.20%)
Feb 12, 2002	8.660	8.808	8.555	8.690	195,234	-0.12(-1.36%)
Feb 11, 2002	8.869	8.869	8.600	8.809	455,904	-0.03(-0.34%)
Feb 08, 2002	8.406	8.884	8.391	8.839	780,737	+0.46(+5.53%)
Feb 07, 2002	8.436	8.660	8.242	8.376	373,390	-0.16(-1.92%)
Feb 06, 2002	8.511	8.660	8.287	8.540	404,400	-0.01(-0.17%)
Feb 05, 2002	8.660	8.749	8.436	8.555	380,154	+0.04(+0.53%)
Feb 04, 2002	9.063	9.093	8.511	8.511	423,555	-0.63(-6.86%)
Feb 01, 2002	8.973	9.212	8.809	9.138	310,433	+0.07(+0.82%)
Jan 31, 2002	8.749	9.078	8.555	9.063	451,551	+0.33(+3.76%)
Jan 30, 2002	8.570	8.764	8.063	8.734	414,714	+0.30(+3.54%)
Jan 29, 2002	9.003	9.108	8.436	8.436	494,080	-0.51(-5.68%)
Jan 28, 2002	9.153	9.257	8.884	8.944	237,027	-0.20(-2.14%)
Jan 25, 2002	8.854	9.167	8.645	9.139	352,359	+0.24(+2.70%)
Jan 24, 2002	8.809	8.944	8.630	8.899	351,824	+0.28(+3.29%)
Jan 23, 2002	8.734	8.899	8.167	8.615	688,980	+0.06(+0.70%)
Jan 22, 2002	9.332	9.556	8.555	8.555	680,474	-0.28(-3.21%)
Jan 21, 2002	9.093	9.093	8.839	8.839	212,045	+0.00(+0.00%)
Jan 18, 2002	9.093	9.093	8.839	8.839	208,495	-0.27(-2.95%)
Jan 17, 2002	8.988	9.153	8.884	9.108	300,051	+0.24(+2.69%)
Jan 16, 2002	9.197	9.227	8.824	8.869	361,870	-0.46(-4.96%)
Jan 15, 2002	9.526	9.675	9.182	9.332	675,853	-0.09(-0.95%)
Jan 14, 2002	9.108	9.481	8.824	9.421	982,267	+0.22(+2.44%)
Jan 11, 2002	9.377	9.451	9.153	9.197	251,896	-0.12(-1.27%)
Jan 10, 2002	9.526	9.556	9.153	9.315	322,555	+0.48(+5.39%)

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.