Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.261	8.647	7.940	8.396	4,113,347	-0.02(-0.23%)
Sep 27, 2002	8.795	9.007	8.415	8.415	3,785,760	-0.44(-5.01%)
Sep 26, 2002	9.078	9.193	8.666	8.859	4,623,705	-0.19(-2.06%)
Sep 25, 2002	8.615	9.200	8.563	9.045	3,264,359	+0.56(+6.59%)
Sep 24, 2002	8.518	8.807	8.415	8.486	4,852,362	-0.10(-1.12%)
Sep 23, 2002	8.936	8.968	8.512	8.582	4,366,893	-0.40(-4.44%)
Sep 20, 2002	9.078	9.200	8.840	8.981	4,568,174	-0.06(-0.71%)
Sep 19, 2002	9.386	9.386	9.000	9.045	3,838,491	-0.44(-4.61%)
Sep 18, 2002	9.450	9.515	9.168	9.483	6,287,928	-0.01(-0.07%)
Sep 17, 2002	9.579	9.675	9.386	9.489	3,488,505	+0.11(+1.17%)
Sep 16, 2002	9.579	9.765	9.206	9.380	2,905,662	-0.25(-2.60%)
Sep 13, 2002	9.798	9.945	9.386	9.630	3,714,985	-0.19(-1.90%)
Sep 12, 2002	9.920	10.24	9.791	9.817	4,907,271	-0.10(-1.04%)
Sep 11, 2002	10.34	10.34	9.836	9.920	3,278,825	+0.10(+1.05%)
Sep 10, 2002	9.534	10.03	9.399	9.817	5,377,341	+0.35(+3.67%)
Sep 09, 2002	9.071	9.515	8.518	9.470	5,878,210	+0.37(+4.10%)
Sep 06, 2002	9.033	9.225	8.930	9.097	5,917,720	+0.28(+3.13%)
Sep 05, 2002	8.550	8.827	8.422	8.820	7,864,731	+0.14(+1.63%)
Sep 04, 2002	8.383	8.775	8.357	8.679	5,160,661	+0.42(+5.06%)
Sep 03, 2002	8.570	8.576	8.203	8.261	7,794,734	-0.37(-4.32%)
Aug 30, 2002	8.936	8.943	8.570	8.634	6,028,627	-0.50(-5.42%)
Aug 29, 2002	9.225	9.348	9.129	9.129	9,255,810	-0.42(-4.38%)
Aug 28, 2002	9.759	9.810	9.521	9.547	5,112,285	-0.30(-3.00%)
Aug 27, 2002	10.42	10.48	9.643	9.843	5,140,595	-0.57(-5.49%)
Aug 26, 2002	10.41	10.54	10.30	10.41	2,478,523	+0.12(+1.12%)
Aug 23, 2002	10.84	10.85	10.30	10.30	2,826,332	-0.64(-5.88%)
Aug 22, 2002	10.90	11.06	10.61	10.94	3,820,603	-0.02(-0.18%)
Aug 21, 2002	10.51	11.09	10.32	10.96	4,080,526	+0.55(+5.25%)
Aug 20, 2002	10.45	11.19	10.13	10.41	11,831,707	+0.15(+1.50%)
Aug 16, 2002	10.28	10.77	9.971	10.26	5,307,500	-0.04(-0.44%)
Aug 15, 2002	10.51	10.56	10.22	10.31	3,657,743	-0.01(-0.06%)
Aug 14, 2002	10.14	10.31	9.682	10.31	3,883,912	+0.10(+0.94%)
Aug 13, 2002	10.58	10.75	10.20	10.22	3,586,346	-0.37(-3.46%)
Aug 12, 2002	10.48	10.72	10.29	10.58	1,752,885	-0.26(-2.43%)
Aug 07, 2002	10.92	10.98	10.25	10.85	2,498,278	+0.39(+3.69%)
Aug 06, 2002	10.08	10.77	10.24	10.46	2,205,068	+0.38(+3.76%)
Aug 05, 2002	10.93	10.96	9.920	10.08	2,124,337	-0.75(-6.89%)
Aug 02, 2002	11.12	11.21	10.45	10.83	2,924,639	-0.59(-5.18%)
Aug 01, 2002	11.91	12.14	11.31	11.42	4,318,984	-0.72(-5.93%)
Jul 31, 2002	11.99	12.15	11.48	12.14	2,546,654	+0.23(+1.89%)
Jul 30, 2002	11.78	12.14	11.31	11.91	5,284,790	+0.13(+1.15%)
Jul 29, 2002	11.28	11.78	11.28	11.78	3,339,956	+0.65(+5.83%)
Jul 26, 2002	10.96	11.31	10.87	11.13	3,872,712	+0.33(+3.10%)
Jul 25, 2002	11.99	12.08	10.29	10.79	7,014,965	-1.38(-11.35%)
Jul 24, 2002	12.54	12.59	11.62	12.18	7,033,165	-0.51(-4.05%)
Jul 23, 2002	12.89	13.13	12.49	12.69	4,550,597	-0.16(-1.25%)
Jul 22, 2002	13.15	13.44	12.66	12.85	5,045,399	-0.49(-3.66%)
Jul 19, 2002	13.81	13.96	13.10	13.34	5,102,952	-1.27(-8.67%)
Jul 17, 2002	15.13	15.49	14.16	14.61	3,999,329	-0.74(-4.82%)
Jul 12, 2002	15.27	15.62	14.86	15.35	171,104	+0.21(+1.36%)
Jul 11, 2002	14.14	15.42	13.89	15.14	4,209,788	+0.94(+6.61%)
Jul 10, 2002	14.82	14.98	14.19	14.20	357,763	-0.36(-2.47%)
Jul 09, 2002	14.72	15.27	14.46	14.56	2,972,393	-0.23(-1.52%)
Jul 08, 2002	15.43	15.47	14.50	14.79	4,230,943	-0.61(-3.97%)
Jul 05, 2002	14.79	15.59	14.75	15.40	233,324	+0.61(+4.13%)
Jul 04, 2002	13.98	14.84	13.83	14.79	5,255,857	+0.00(+0.00%)
Jul 03, 2002	13.98	14.84	13.83	14.79	5,255,857	+0.68(+4.78%)
Jul 02, 2002	14.69	14.88	13.83	14.11	4,514,198	-0.76(-5.10%)
Jul 01, 2002	15.08	15.37	14.67	14.87	2,916,550	-0.33(-2.20%)
Jun 28, 2002	15.42	15.72	15.14	15.20	3,554,147	-0.37(-2.39%)
Jun 27, 2002	14.94	15.75	14.91	15.58	2,202,423	+0.66(+4.44%)
Jun 26, 2002	14.79	15.04	14.40	14.91	3,649,655	-0.23(-1.49%)
Jun 25, 2002	15.88	16.00	15.12	15.14	3,026,213	-0.26(-1.71%)
Jun 21, 2002	15.43	15.55	15.13	15.40	15,554	-0.03(-0.17%)
Jun 20, 2002	15.56	15.91	15.29	15.43	77,774	-0.19(-1.23%)
Jun 19, 2002	15.89	16.06	15.33	15.62	4,406,402	-0.62(-3.84%)
Jun 18, 2002	16.26	16.70	15.93	16.25	575,532	+0.04(+0.24%)
Jun 17, 2002	15.40	16.44	15.33	16.21	4,848,940	+1.10(+7.28%)
Jun 14, 2002	14.95	15.38	14.79	15.11	3,359,866	-0.75(-4.74%)
Jun 12, 2002	16.24	16.52	15.56	15.86	3,784,982	-0.38(-2.34%)
Jun 11, 2002	15.92	16.71	15.92	16.24	7,763,469	+0.34(+2.14%)
Jun 10, 2002	15.24	16.22	14.99	15.90	15,554	+0.66(+4.35%)
Jun 07, 2002	15.27	15.52	15.12	15.24	653,307	-0.60(-3.78%)
Jun 06, 2002	15.78	16.64	15.59	15.83	2,460,791	-0.30(-1.87%)
Jun 05, 2002	16.30	16.42	15.75	16.14	3,230,916	-0.82(-4.82%)
May 31, 2002	16.80	17.24	16.71	16.95	357,763	-0.50(-2.84%)
May 28, 2002	17.58	17.93	17.30	17.45	2,063,206	-0.10(-0.59%)
May 27, 2002	17.89	17.97	17.45	17.55	466,648	+0.00(+0.00%)
May 24, 2002	17.89	17.97	17.45	17.55	466,648	-0.34(-1.90%)
May 23, 2002	18.07	18.19	17.60	17.89	93,329	-0.18(-1.00%)
May 22, 2002	18.35	18.61	17.81	18.07	4,157,212	-0.28(-1.51%)
May 21, 2002	18.97	19.28	18.17	18.35	77,774	-0.55(-2.93%)
May 20, 2002	19.03	19.12	18.78	18.90	77,774	-0.39(-2.03%)
May 17, 2002	19.09	19.31	18.32	19.29	5,695,595	+0.26(+1.39%)
May 16, 2002	19.13	19.16	18.80	19.03	124,439	-0.10(-0.50%)
May 15, 2002	19.29	19.70	19.11	19.13	62,219	-0.84(-4.19%)
May 14, 2002	19.48	20.09	19.16	19.96	217,769	+1.67(+9.10%)
May 13, 2002	17.97	18.62	17.81	18.30	62,219	+0.33(+1.82%)
May 10, 2002	18.48	18.61	17.63	17.97	39,898,412	-0.51(-2.75%)
May 09, 2002	19.13	19.34	18.43	18.48	46,664	-0.84(-4.33%)
May 08, 2002	18.52	19.67	18.48	19.31	3,696,164	+1.43(+8.02%)
May 07, 2002	18.26	18.32	17.85	17.88	108,884	-0.03(-0.14%)
May 06, 2002	18.18	18.76	17.90	17.90	2,767,223	-0.42(-2.31%)
May 03, 2002	18.64	18.70	18.23	18.33	3,885,623	-0.38(-2.03%)
May 02, 2002	19.42	19.42	18.64	18.71	4,406,869	-0.86(-4.40%)
May 01, 2002	19.29	19.83	18.64	19.57	3,836,158	+0.25(+1.30%)
Apr 30, 2002	19.19	19.64	18.96	19.32	2,859,619	+0.26(+1.35%)
Apr 29, 2002	19.13	19.60	18.89	19.06	4,472,044	-0.20(-1.03%)
Apr 26, 2002	19.93	20.06	19.16	19.26	2,731,135	-0.64(-3.20%)
Apr 25, 2002	19.87	20.07	19.25	19.90	3,824,492	-0.12(-0.58%)
Apr 24, 2002	20.93	21.08	20.00	20.01	4,455,556	-0.76(-3.65%)
Apr 23, 2002	21.70	22.05	20.76	20.77	8,950,000	-0.93(-4.27%)
Apr 22, 2002	22.22	22.28	21.34	21.70	3,194,206	-0.80(-3.57%)
Apr 19, 2002	22.50	22.67	22.39	22.50	4,135,124	+0.26(+1.16%)
Apr 18, 2002	22.28	22.34	21.55	22.24	4,215,077	-0.24(-1.06%)
Apr 17, 2002	22.02	22.51	21.83	22.48	4,793,876	+0.69(+3.16%)
Apr 16, 2002	21.18	21.86	21.09	21.79	10,410,453	+0.94(+4.50%)
Apr 15, 2002	20.80	21.09	20.54	20.86	2,678,871	+0.06(+0.28%)
Apr 12, 2002	20.71	20.99	20.50	20.80	3,544,192	+0.13(+0.62%)
Apr 11, 2002	21.02	21.15	20.57	20.67	5,282,301	-0.66(-3.10%)
Apr 10, 2002	21.22	21.48	21.09	21.33	5,782,081	+0.24(+1.16%)
Apr 09, 2002	21.91	22.13	20.94	21.09	3,265,759	-0.90(-4.09%)
Apr 08, 2002	21.38	22.26	21.15	21.99	3,117,053	+0.20(+0.91%)
Apr 05, 2002	22.02	22.33	21.67	21.79	1,614,913	-0.16(-0.73%)
Apr 04, 2002	22.64	22.78	21.85	21.95	3,271,047	-0.59(-2.60%)
Apr 03, 2002	23.47	23.75	22.25	22.53	4,658,703	-0.42(-1.82%)
Apr 02, 2002	23.40	23.45	22.73	22.95	7,587,387	-0.53(-2.27%)
Apr 01, 2002	22.46	23.66	22.31	23.48	4,015,818	+1.01(+4.49%)
Mar 29, 2002	21.83	22.73	21.67	22.48	4,171,056	+0.00(+0.00%)
Mar 28, 2002	21.83	22.73	21.67	22.48	4,171,056	+1.10(+5.14%)
Mar 27, 2002	21.79	21.91	21.24	21.38	5,979,006	-0.17(-0.81%)
Mar 26, 2002	21.60	22.12	21.39	21.55	4,154,879	+0.08(+0.39%)
Mar 25, 2002	22.14	22.40	21.41	21.47	2,745,290	-0.63(-2.85%)
Mar 22, 2002	22.57	22.75	21.92	22.10	2,578,542	-0.61(-2.69%)
Mar 21, 2002	22.12	22.77	22.04	22.71	3,209,450	+0.62(+2.79%)
Mar 20, 2002	23.14	23.34	22.05	22.09	6,084,158	-1.44(-6.12%)
Mar 19, 2002	23.83	24.04	23.29	23.53	3,415,708	-0.30(-1.24%)
Mar 18, 2002	23.99	24.43	23.63	23.83	6,046,048	-0.16(-0.67%)
Mar 15, 2002	23.09	24.11	22.98	23.99	5,044,155	+1.06(+4.63%)
Mar 14, 2002	22.95	23.11	22.76	22.93	3,943,643	-0.02(-0.08%)
Mar 13, 2002	23.02	23.05	22.73	22.94	7,767,202	-0.21(-0.89%)
Mar 12, 2002	22.63	23.25	22.60	23.15	4,540,953	-0.13(-0.55%)
Mar 11, 2002	23.20	23.78	23.20	23.28	4,962,336	+0.08(+0.33%)
Mar 08, 2002	22.53	23.38	22.51	23.20	5,671,019	+0.83(+3.71%)
Mar 07, 2002	22.50	22.63	22.19	22.37	2,816,221	+0.24(+1.10%)
Mar 06, 2002	22.37	22.66	21.99	22.13	4,554,796	-0.31(-1.38%)
Mar 05, 2002	22.34	23.07	22.05	22.44	5,331,766	-0.04(-0.17%)
Mar 04, 2002	21.25	22.60	21.09	22.48	6,431,811	+1.27(+5.97%)
Mar 01, 2002	20.22	21.41	20.19	21.21	6,808,240	+1.18(+5.91%)
Feb 28, 2002	20.57	20.63	19.96	20.03	4,248,675	+0.33(+1.66%)
Feb 27, 2002	19.27	20.53	19.19	19.70	7,077,185	+0.60(+3.13%)
Feb 26, 2002	18.64	19.22	18.57	19.10	3,066,500	+0.46(+2.45%)
Feb 25, 2002	18.32	19.03	18.29	18.64	2,084,672	+0.48(+2.62%)
Feb 22, 2002	18.13	18.42	17.88	18.17	2,285,953	+0.06(+0.36%)
Feb 21, 2002	18.68	19.03	18.07	18.10	3,751,695	-0.45(-2.43%)
Feb 20, 2002	18.00	19.16	18.00	18.55	233,324	+1.81(+10.79%)
Feb 19, 2002	17.23	17.28	16.71	16.75	2,606,540	-0.93(-5.27%)
Feb 18, 2002	17.77	17.79	17.49	17.68	3,281,469	+0.00(+0.00%)
Feb 15, 2002	17.77	17.79	17.49	17.68	3,281,469	+0.13(+0.73%)
Feb 14, 2002	17.29	17.55	17.01	17.55	3,441,218	+0.28(+1.64%)
Feb 13, 2002	16.98	17.39	16.98	17.27	3,275,247	+0.45(+2.68%)
Feb 12, 2002	17.03	17.31	16.68	16.82	3,660,232	-0.37(-2.17%)
Feb 11, 2002	16.39	17.29	16.39	17.19	3,191,251	+0.49(+2.93%)
Feb 08, 2002	16.97	17.14	15.96	16.70	4,814,719	-0.26(-1.55%)
Feb 07, 2002	17.50	17.51	16.89	16.97	2,906,751	-0.38(-2.19%)
Feb 06, 2002	17.61	17.71	16.99	17.34	4,119,725	-0.12(-0.66%)
Feb 05, 2002	18.21	18.58	17.35	17.46	4,364,093	-0.91(-4.97%)
Feb 04, 2002	18.71	19.09	18.21	18.37	1,726,909	-0.66(-3.48%)
Feb 01, 2002	19.35	19.43	18.75	19.04	1,709,020	-0.48(-2.44%)
Jan 31, 2002	18.84	19.53	18.75	19.51	3,007,702	+0.59(+3.09%)
Jan 30, 2002	18.50	18.96	18.10	18.93	2,933,039	+0.12(+0.65%)
Jan 29, 2002	18.90	19.35	18.64	18.80	2,445,080	-0.24(-1.28%)
Jan 28, 2002	18.66	19.16	18.55	19.05	3,208,516	+0.37(+1.96%)
Jan 25, 2002	18.52	18.84	18.23	18.68	2,633,606	+0.17(+0.94%)
Jan 24, 2002	18.32	18.80	18.19	18.51	1,610,869	+0.51(+2.82%)
Jan 23, 2002	17.31	18.48	17.31	18.00	3,425,663	+0.54(+3.09%)
Jan 22, 2002	18.26	18.32	17.39	17.46	2,414,593	-0.85(-4.63%)
Jan 21, 2002	18.53	18.62	18.16	18.31	3,032,279	+0.00(+0.00%)
Jan 18, 2002	18.53	18.62	18.16	18.31	3,032,279	-0.57(-3.03%)
Jan 17, 2002	18.58	18.96	18.40	18.88	2,218,134	+0.37(+1.98%)
Jan 16, 2002	19.16	19.16	18.42	18.52	3,977,241	-1.06(-5.42%)
Jan 15, 2002	19.56	20.03	19.40	19.58	2,889,018	+0.02(+0.10%)
Jan 14, 2002	19.61	19.69	19.33	19.56	3,466,106	-0.40(-2.00%)
Jan 11, 2002	20.39	20.51	19.74	19.96	2,202,890	-0.44(-2.14%)
Jan 10, 2002	20.55	20.55	20.12	20.39	1,890,858	+2.06(+11.26%)

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.