Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	10.20	10.30	9.790	9.840	556,300	-0.30(-2.96%)
Oct 30, 2002	10.38	10.38	9.950	10.14	194,300	-0.23(-2.22%)
Oct 29, 2002	10.40	10.47	10.11	10.37	271,700	-0.13(-1.24%)
Oct 28, 2002	10.80	10.80	10.40	10.50	164,900	-0.20(-1.87%)
Oct 25, 2002	10.35	10.70	10.35	10.70	238,900	+0.30(+2.88%)
Oct 24, 2002	10.47	10.50	10.25	10.40	760,900	+0.03(+0.29%)
Oct 23, 2002	9.940	10.37	9.910	10.37	622,200	+0.33(+3.29%)
Oct 22, 2002	10.12	10.16	9.910	10.04	270,300	-0.08(-0.79%)
Oct 21, 2002	9.850	10.17	9.850	10.12	300,300	+0.28(+2.85%)
Oct 18, 2002	9.680	9.840	9.630	9.840	116,200	+0.16(+1.65%)
Oct 17, 2002	9.520	9.770	9.520	9.680	259,500	+0.20(+2.11%)
Oct 16, 2002	9.550	9.560	9.410	9.480	55,200	-0.06(-0.63%)
Oct 15, 2002	9.590	9.680	9.500	9.540	208,100	+0.04(+0.42%)
Oct 14, 2002	9.460	9.500	9.400	9.500	102,100	+0.14(+1.50%)
Oct 11, 2002	9.450	9.500	9.340	9.360	330,100	-0.03(-0.32%)
Oct 10, 2002	9.310	9.460	9.310	9.390	365,700	+0.09(+0.97%)
Oct 09, 2002	9.550	9.580	9.280	9.300	384,800	-0.31(-3.23%)
Oct 08, 2002	9.260	9.690	9.260	9.610	762,500	+0.35(+3.78%)
Oct 07, 2002	9.420	9.420	9.180	9.260	218,300	-0.15(-1.59%)
Oct 04, 2002	9.520	9.590	9.390	9.410	247,700	-0.10(-1.05%)
Oct 03, 2002	9.320	9.530	9.320	9.510	93,200	+0.20(+2.15%)
Oct 02, 2002	9.410	9.520	9.220	9.310	155,700	-0.11(-1.17%)
Oct 01, 2002	9.240	9.470	9.150	9.420	228,300	+0.27(+2.95%)
Sep 30, 2002	9.210	9.210	9.100	9.150	380,900	-0.06(-0.65%)
Sep 27, 2002	9.260	9.360	9.150	9.210	256,100	-0.04(-0.43%)
Sep 26, 2002	9.250	9.340	9.230	9.250	102,300	+0.04(+0.43%)
Sep 25, 2002	9.050	9.360	9.030	9.210	250,600	+0.13(+1.43%)
Sep 24, 2002	9.040	9.150	9.030	9.080	139,200	+0.00(+0.00%)
Sep 23, 2002	9.370	9.370	9.000	9.080	110,200	-0.34(-3.61%)
Sep 20, 2002	9.280	9.420	9.250	9.420	55,800	+0.04(+0.43%)
Sep 19, 2002	9.400	9.460	9.330	9.380	228,100	-0.01(-0.11%)
Sep 18, 2002	9.200	9.400	9.200	9.390	259,500	+0.18(+1.95%)
Sep 17, 2002	9.380	9.450	9.160	9.210	364,400	-0.13(-1.39%)
Sep 16, 2002	9.050	9.350	9.050	9.340	363,500	+0.30(+3.32%)
Sep 13, 2002	9.100	9.180	8.920	9.040	366,900	-0.07(-0.77%)
Sep 12, 2002	9.150	9.210	8.870	9.110	1,232,700	-0.01(-0.11%)
Sep 11, 2002	9.200	9.340	9.070	9.120	202,200	-0.08(-0.87%)
Sep 10, 2002	9.020	9.200	8.900	9.200	128,100	+0.20(+2.22%)
Sep 09, 2002	9.050	9.150	8.930	9.000	177,700	+0.00(+0.00%)
Sep 06, 2002	9.000	9.150	8.800	9.000	236,000	+0.05(+0.56%)
Sep 05, 2002	9.000	9.000	8.750	8.950	327,200	+0.22(+2.52%)
Sep 04, 2002	9.260	9.260	8.650	8.730	910,000	-0.52(-5.62%)
Sep 03, 2002	9.390	9.390	9.090	9.250	203,400	-0.04(-0.43%)
Aug 30, 2002	9.650	9.670	8.990	9.290	761,300	-0.36(-3.73%)
Aug 29, 2002	9.610	9.780	9.510	9.650	296,400	+0.04(+0.42%)
Aug 28, 2002	9.710	9.840	9.600	9.610	110,600	-0.18(-1.84%)
Aug 27, 2002	9.800	10.00	9.700	9.790	177,400	-0.11(-1.11%)
Aug 26, 2002	9.640	9.900	9.590	9.900	102,600	+0.26(+2.70%)
Aug 23, 2002	9.770	9.770	9.600	9.640	300,000	-0.13(-1.33%)
Aug 22, 2002	9.710	9.800	9.670	9.770	81,300	+0.00(+0.00%)
Aug 21, 2002	9.900	9.900	9.770	9.770	77,700	-0.03(-0.31%)
Aug 20, 2002	9.800	9.910	9.700	9.800	186,300	+0.09(+0.93%)
Aug 16, 2002	9.760	9.760	9.500	9.710	7,890,000	-0.08(-0.82%)
Aug 15, 2002	9.710	9.800	9.600	9.790	116,000	+0.08(+0.82%)
Aug 14, 2002	9.650	9.840	9.600	9.710	402,600	+0.07(+0.73%)
Aug 13, 2002	9.500	9.840	9.500	9.640	399,700	+0.27(+2.88%)
Aug 12, 2002	9.150	9.450	9.150	9.370	1,060,000	+0.97(+11.55%)
Aug 07, 2002	8.530	8.640	8.350	8.400	323,300	-0.10(-1.18%)
Aug 06, 2002	8.310	8.570	8.060	8.500	331,600	+0.48(+5.99%)
Aug 05, 2002	8.300	8.320	8.010	8.020	92,700	-0.23(-2.79%)
Aug 02, 2002	8.450	8.480	8.250	8.250	540,000	-0.20(-2.37%)
Aug 01, 2002	8.610	8.610	8.250	8.450	180,000	-0.15(-1.74%)
Jul 31, 2002	8.490	8.860	8.200	8.600	50,000	+0.26(+3.12%)
Jul 30, 2002	8.680	8.680	8.250	8.340	132,700	-0.32(-3.70%)
Jul 29, 2002	8.350	8.700	8.320	8.660	232,300	+0.41(+4.97%)
Jul 26, 2002	8.330	8.330	8.120	8.250	129,700	-0.08(-0.96%)
Jul 25, 2002	8.200	8.550	8.110	8.330	290,800	+0.13(+1.59%)
Jul 24, 2002	8.150	8.550	8.010	8.200	736,800	-0.05(-0.61%)
Jul 23, 2002	8.300	8.450	8.200	8.250	212,400	-0.06(-0.72%)
Jul 22, 2002	8.500	8.500	8.300	8.310	310,700	-0.20(-2.35%)
Jul 19, 2002	8.700	8.790	8.500	8.510	392,900	-0.19(-2.18%)
Jul 17, 2002	8.700	8.850	8.700	8.700	106,700	-0.35(-3.87%)
Jul 12, 2002	9.000	9.080	8.990	9.050	93,300	-0.10(-1.09%)
Jul 11, 2002	9.200	9.260	8.950	9.150	294,800	-0.11(-1.19%)
Jul 10, 2002	9.370	9.390	9.250	9.260	181,400	-0.10(-1.07%)
Jul 09, 2002	9.300	9.420	9.300	9.360	98,400	+0.01(+0.11%)
Jul 08, 2002	9.350	9.400	9.310	9.350	156,000	-0.09(-0.95%)
Jul 05, 2002	9.380	9.440	9.330	9.440	42,300	+0.09(+0.96%)
Jul 04, 2002	9.380	9.400	9.110	9.350	240,200	+0.00(+0.00%)
Jul 03, 2002	9.380	9.400	9.110	9.350	240,200	-0.03(-0.32%)
Jul 02, 2002	9.630	9.700	9.250	9.380	252,200	-0.03(-0.32%)
Jul 01, 2002	9.500	9.500	9.300	9.410	110,300	+0.01(+0.11%)
Jun 28, 2002	9.350	9.780	9.340	9.400	265,100	+0.06(+0.64%)
Jun 27, 2002	9.410	9.500	9.340	9.340	189,300	-0.05(-0.53%)
Jun 26, 2002	9.330	9.500	9.300	9.390	184,200	-0.02(-0.21%)
Jun 25, 2002	9.450	9.530	9.300	9.410	157,500	-0.12(-1.26%)
Jun 21, 2002	9.500	9.550	9.400	9.530	812,400	-0.07(-0.73%)
Jun 20, 2002	9.550	9.600	9.490	9.600	169,300	+0.12(+1.27%)
Jun 19, 2002	9.390	9.480	9.300	9.480	147,300	+0.06(+0.64%)
Jun 18, 2002	9.300	9.500	9.270	9.420	148,900	+0.12(+1.29%)
Jun 17, 2002	9.260	9.470	9.160	9.300	38,010,000	-0.10(-1.06%)
Jun 14, 2002	9.500	9.500	9.240	9.400	295,700	-0.09(-0.95%)
Jun 12, 2002	9.400	9.530	9.400	9.490	10,060,000	+0.06(+0.64%)
Jun 11, 2002	9.600	9.680	9.400	9.430	104,000	-0.22(-2.28%)
Jun 10, 2002	9.750	9.750	9.620	9.650	78,000	-0.10(-1.03%)
Jun 07, 2002	9.850	9.850	9.660	9.750	117,400	-0.10(-1.02%)
Jun 06, 2002	9.950	9.950	9.810	9.850	422,500	-0.08(-0.81%)
Jun 05, 2002	9.860	10.05	9.860	9.930	427,800	-0.22(-2.17%)
May 31, 2002	10.00	10.20	9.980	10.15	331,200	+0.15(+1.50%)
May 28, 2002	10.00	10.01	9.800	10.00	200,600	-0.01(-0.10%)
May 27, 2002	10.07	10.23	10.00	10.01	167,200	+0.00(+0.00%)
May 24, 2002	10.07	10.23	10.00	10.01	440,000	-0.09(-0.89%)
May 23, 2002	10.19	10.25	10.01	10.10	410,600	-0.08(-0.79%)
May 22, 2002	10.35	10.36	10.10	10.18	209,800	-0.17(-1.64%)
May 21, 2002	10.15	10.40	10.15	10.35	333,300	+0.20(+1.97%)
May 20, 2002	10.20	10.20	10.05	10.15	152,400	+0.01(+0.10%)
May 17, 2002	9.840	10.15	9.800	10.14	431,100	+0.38(+3.89%)
May 16, 2002	9.900	10.05	9.730	9.760	90,000	-0.10(-1.01%)
May 15, 2002	9.800	10.00	9.750	9.860	422,900	+0.09(+0.92%)
May 14, 2002	9.420	9.790	9.360	9.770	328,400	+0.31(+3.28%)
May 13, 2002	9.450	9.470	9.360	9.460	53,100	+0.11(+1.18%)
May 10, 2002	9.300	9.400	9.300	9.350	259,900	+0.11(+1.19%)
May 09, 2002	9.400	9.400	9.200	9.240	532,500	-0.16(-1.70%)
May 08, 2002	9.350	9.500	9.290	9.400	1,206,200	+0.11(+1.18%)
May 07, 2002	9.600	9.600	9.250	9.290	427,800	-0.26(-2.72%)
May 06, 2002	9.660	9.740	9.550	9.550	152,100	-0.11(-1.14%)
May 03, 2002	9.800	9.840	9.660	9.660	236,600	-0.24(-2.42%)
May 02, 2002	9.940	10.00	9.890	9.900	258,400	-0.05(-0.50%)
May 01, 2002	9.740	10.00	9.740	9.950	389,400	+0.20(+2.05%)
Apr 30, 2002	9.660	9.800	9.610	9.750	183,200	+0.05(+0.52%)
Apr 29, 2002	9.890	10.00	9.650	9.700	56,400	+0.06(+0.62%)
Apr 26, 2002	9.800	9.800	9.620	9.640	114,000	-0.15(-1.53%)
Apr 25, 2002	9.850	9.900	9.720	9.790	194,400	-0.01(-0.10%)
Apr 24, 2002	10.00	10.00	9.750	9.800	551,500	-0.20(-2.00%)
Apr 23, 2002	10.03	10.07	9.900	10.00	324,800	-0.04(-0.40%)
Apr 22, 2002	10.20	10.22	9.960	10.04	245,800	-0.10(-0.99%)
Apr 19, 2002	9.960	10.16	9.950	10.14	30,000	+0.19(+1.91%)
Apr 18, 2002	10.00	10.00	9.850	9.950	220,200	-0.02(-0.20%)
Apr 17, 2002	10.05	10.05	9.870	9.970	240,700	-0.08(-0.80%)
Apr 16, 2002	10.19	10.19	10.01	10.05	101,300	-0.08(-0.79%)
Apr 15, 2002	10.10	10.19	10.09	10.13	153,400	+0.09(+0.90%)
Apr 12, 2002	10.19	10.19	10.00	10.04	170,900	-0.16(-1.57%)
Apr 11, 2002	10.40	10.40	10.18	10.20	382,800	-0.09(-0.87%)
Apr 10, 2002	10.19	10.30	10.10	10.29	156,400	+0.14(+1.38%)
Apr 09, 2002	10.07	10.21	9.980	10.15	251,800	+0.10(+1.00%)
Apr 08, 2002	10.40	10.40	10.00	10.05	434,800	-0.40(-3.83%)
Apr 05, 2002	10.25	10.50	10.25	10.45	65,900	+0.20(+1.95%)
Apr 04, 2002	10.40	10.53	10.20	10.25	48,600	-0.21(-2.01%)
Apr 03, 2002	10.49	10.55	10.38	10.46	75,900	+0.01(+0.10%)
Apr 02, 2002	10.34	10.52	10.30	10.45	102,400	+0.11(+1.06%)
Apr 01, 2002	10.50	10.51	10.31	10.34	282,700	-0.18(-1.71%)
Mar 29, 2002	10.45	10.55	10.43	10.52	149,600	+0.00(+0.00%)
Mar 28, 2002	10.45	10.55	10.43	10.52	149,600	+0.05(+0.48%)
Mar 27, 2002	10.34	10.55	10.23	10.47	255,500	+0.18(+1.75%)
Mar 26, 2002	10.12	10.30	10.12	10.29	166,600	+0.07(+0.68%)
Mar 25, 2002	10.31	10.38	10.15	10.22	293,200	-0.14(-1.35%)
Mar 22, 2002	10.20	10.40	10.12	10.36	328,400	+0.26(+2.57%)
Mar 21, 2002	9.950	10.10	9.850	10.10	728,000	+0.14(+1.41%)
Mar 20, 2002	9.750	10.04	9.550	9.960	6,641,900	+0.21(+2.15%)
Mar 19, 2002	9.630	9.790	9.630	9.750	583,700	+0.12(+1.25%)
Mar 18, 2002	9.730	9.730	9.540	9.630	54,200	-0.10(-1.03%)
Mar 15, 2002	9.440	9.730	9.430	9.730	31,520,000	+0.33(+3.51%)
Mar 14, 2002	9.500	9.510	9.350	9.400	683,300	+0.00(+0.00%)
Mar 13, 2002	9.730	9.730	9.350	9.400	803,100	-0.34(-3.49%)
Mar 12, 2002	9.350	9.740	9.290	9.740	562,500	+0.45(+4.84%)
Mar 11, 2002	9.320	9.350	9.260	9.290	864,700	+0.02(+0.22%)
Mar 08, 2002	9.440	9.490	9.260	9.270	1,445,100	-0.08(-0.86%)
Mar 07, 2002	9.600	9.600	9.340	9.350	697,600	-0.15(-1.58%)
Mar 06, 2002	9.650	9.650	9.470	9.500	287,600	-0.08(-0.84%)
Mar 05, 2002	9.900	9.900	9.580	9.580	307,600	-0.42(-4.20%)
Mar 04, 2002	10.00	10.07	9.960	10.00	413,300	+0.00(+0.00%)
Mar 01, 2002	9.970	10.06	9.810	10.00	371,300	+0.05(+0.50%)
Feb 28, 2002	9.930	10.16	9.830	9.950	387,800	-0.02(-0.20%)
Feb 27, 2002	9.750	9.970	9.670	9.970	149,100	+0.12(+1.22%)
Feb 26, 2002	10.00	10.00	9.760	9.850	51,600	-0.15(-1.50%)
Feb 25, 2002	9.850	10.00	9.750	10.00	77,100	+0.20(+2.04%)
Feb 22, 2002	9.900	9.910	9.730	9.800	96,800	-0.10(-1.01%)
Feb 21, 2002	9.950	9.990	9.850	9.900	601,200	-0.02(-0.20%)
Feb 20, 2002	9.800	9.960	9.620	9.920	76,200	+0.27(+2.80%)
Feb 19, 2002	9.930	9.930	9.550	9.650	241,200	-0.30(-3.02%)
Feb 18, 2002	9.800	10.03	9.800	9.950	271,600	+0.00(+0.00%)
Feb 15, 2002	9.800	10.03	9.800	9.950	267,600	+0.05(+0.51%)
Feb 14, 2002	9.500	10.02	9.500	9.900	975,800	+0.58(+6.22%)
Feb 13, 2002	9.070	9.330	8.860	9.320	320,900	+0.25(+2.76%)
Feb 12, 2002	9.220	9.250	8.950	9.070	171,300	-0.15(-1.63%)
Feb 11, 2002	9.340	9.400	9.200	9.220	129,100	-0.08(-0.86%)
Feb 08, 2002	9.280	9.310	9.170	9.300	171,800	+0.10(+1.09%)
Feb 07, 2002	8.950	9.200	8.950	9.200	294,200	+0.27(+3.02%)
Feb 06, 2002	9.330	9.400	8.800	8.930	707,600	-0.39(-4.18%)
Feb 05, 2002	9.400	9.400	9.150	9.320	191,900	-0.17(-1.79%)
Feb 04, 2002	9.600	9.620	9.450	9.490	190,500	-0.10(-1.04%)
Feb 01, 2002	9.620	9.650	9.500	9.590	94,900	+0.02(+0.21%)
Jan 31, 2002	9.500	9.730	9.400	9.570	132,100	+0.17(+1.81%)
Jan 30, 2002	9.600	9.600	9.350	9.400	195,000	-0.10(-1.05%)
Jan 29, 2002	9.500	9.620	9.390	9.500	186,800	-0.04(-0.42%)
Jan 28, 2002	9.620	9.700	9.500	9.540	283,800	-0.20(-2.05%)
Jan 25, 2002	9.850	9.850	9.400	9.740	341,800	-0.01(-0.10%)
Jan 24, 2002	9.900	9.950	9.750	9.750	75,200	-0.15(-1.52%)
Jan 23, 2002	9.670	9.950	9.660	9.900	170,000	+0.20(+2.06%)
Jan 22, 2002	9.700	9.790	9.700	9.700	84,000	-0.05(-0.51%)
Jan 21, 2002	9.860	9.860	9.700	9.750	105,600	+0.00(+0.00%)
Jan 18, 2002	9.860	9.860	9.700	9.750	105,600	-0.10(-1.02%)
Jan 17, 2002	9.910	9.910	9.800	9.850	57,900	-0.06(-0.61%)
Jan 16, 2002	10.13	10.13	9.900	9.910	119,000	-0.21(-2.08%)
Jan 15, 2002	10.15	10.27	10.01	10.12	108,500	-0.10(-0.98%)
Jan 14, 2002	10.35	10.35	10.20	10.22	72,700	-0.04(-0.39%)
Jan 11, 2002	10.31	10.43	10.20	10.26	195,600	-0.06(-0.58%)
Jan 10, 2002	10.65	10.67	10.30	10.32	123,500	-0.28(-2.64%)

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.