Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	8.454	8.454	8.128	8.204	268,745	-0.13(-1.56%)
Oct 30, 2002	8.155	8.377	8.155	8.334	613,003	+0.27(+3.39%)
Oct 29, 2002	8.115	8.115	7.932	8.062	858,298	-0.25(-3.05%)
Oct 28, 2002	8.273	8.456	8.230	8.315	569,384	-0.03(-0.41%)
Oct 25, 2002	8.322	8.407	8.300	8.349	75,042	-0.05(-0.61%)
Oct 24, 2002	8.635	8.635	8.375	8.401	219,968	-0.17(-1.97%)
Oct 23, 2002	8.315	8.569	8.315	8.569	51,122	+0.15(+1.80%)
Oct 22, 2002	8.550	8.550	8.294	8.418	361,610	-0.26(-3.05%)
Oct 21, 2002	8.614	8.727	8.541	8.682	204,490	+0.02(+0.20%)
Oct 18, 2002	8.592	8.699	8.560	8.665	420,706	+0.01(+0.17%)
Oct 17, 2002	8.678	8.678	8.541	8.650	231,693	+0.21(+2.45%)
Oct 16, 2002	8.624	8.639	8.407	8.443	106,466	-0.15(-1.76%)
Oct 15, 2002	8.550	8.595	8.477	8.595	77,387	+0.25(+2.99%)
Oct 14, 2002	8.209	8.362	8.181	8.345	166,969	+0.17(+2.14%)
Oct 11, 2002	8.145	8.213	8.047	8.170	96,148	+0.15(+1.86%)
Oct 10, 2002	7.857	8.030	7.759	8.021	52,998	+0.22(+2.79%)
Oct 09, 2002	7.846	7.966	7.793	7.804	328,310	-0.24(-3.02%)
Oct 08, 2002	8.081	8.102	7.861	8.047	149,146	-0.07(-0.87%)
Oct 07, 2002	8.187	8.298	8.117	8.117	148,208	-0.01(-0.08%)
Oct 04, 2002	8.347	8.352	8.034	8.123	98,493	-0.14(-1.75%)
Oct 03, 2002	8.251	8.407	8.183	8.268	66,600	+0.02(+0.21%)
Oct 02, 2002	8.273	8.511	8.247	8.251	81,608	-0.08(-0.95%)
Oct 01, 2002	8.102	8.349	8.070	8.330	66,131	+0.27(+3.36%)
Sep 30, 2002	8.059	8.059	7.868	8.059	62,848	-0.16(-1.97%)
Sep 27, 2002	8.347	8.471	8.166	8.221	51,122	-0.16(-1.93%)
Sep 26, 2002	8.145	8.411	8.123	8.384	192,765	+0.31(+3.86%)
Sep 25, 2002	7.995	8.083	7.816	8.072	310,019	+0.25(+3.16%)
Sep 24, 2002	7.942	7.976	7.825	7.825	375,212	-0.23(-2.86%)
Sep 23, 2002	8.049	8.128	7.978	8.055	48,777	+0.01(+0.08%)
Sep 20, 2002	8.153	8.153	8.034	8.049	55,343	-0.03(-0.37%)
Sep 19, 2002	8.136	8.262	8.017	8.079	63,786	-0.16(-1.89%)
Sep 18, 2002	8.320	8.324	8.113	8.234	234,976	+0.01(+0.13%)
Sep 17, 2002	8.422	8.422	8.224	8.224	57,688	-0.33(-3.84%)
Sep 16, 2002	8.443	8.560	8.411	8.552	124,289	+0.08(+0.91%)
Sep 13, 2002	8.337	8.509	8.337	8.475	120,536	+0.05(+0.63%)
Sep 12, 2002	8.614	8.631	8.392	8.422	79,263	-0.24(-2.73%)
Sep 11, 2002	8.750	8.795	8.646	8.659	92,396	+0.04(+0.45%)
Sep 10, 2002	8.486	8.686	8.486	8.620	160,872	+0.09(+1.10%)
Sep 09, 2002	8.518	8.560	8.401	8.526	156,182	+0.05(+0.63%)
Sep 06, 2002	8.571	8.571	8.437	8.473	218,561	+0.12(+1.43%)
Sep 05, 2002	8.262	8.430	8.251	8.354	115,377	-0.00(-0.05%)
Sep 04, 2002	8.315	8.420	8.111	8.358	200,738	-0.02(-0.20%)
Sep 03, 2002	8.465	8.528	8.315	8.375	175,411	-0.38(-4.38%)
Aug 30, 2002	8.610	8.874	8.610	8.759	39,397	+0.11(+1.31%)
Aug 29, 2002	8.642	8.725	8.582	8.646	52,998	-0.09(-1.03%)
Aug 28, 2002	8.833	8.857	8.676	8.735	469,015	-0.22(-2.41%)
Aug 27, 2002	9.168	9.179	8.919	8.951	99,900	-0.08(-0.85%)
Aug 26, 2002	8.889	9.027	8.825	9.027	80,201	+0.14(+1.56%)
Aug 23, 2002	8.991	8.991	8.853	8.889	68,945	-0.16(-1.74%)
Aug 22, 2002	8.742	9.064	8.742	9.047	59,564	+0.36(+4.10%)
Aug 21, 2002	8.757	8.791	8.571	8.691	100,838	-0.03(-0.32%)
Aug 20, 2002	8.912	8.912	8.605	8.718	100,838	-0.22(-2.41%)
Aug 16, 2002	8.955	8.976	8.829	8.934	276,719	-0.06(-0.62%)
Aug 15, 2002	8.923	8.993	8.816	8.989	504,660	+0.21(+2.35%)
Aug 14, 2002	8.635	8.784	8.443	8.782	236,852	+0.32(+3.78%)
Aug 13, 2002	8.528	8.663	8.454	8.462	325,496	-0.12(-1.39%)
Aug 12, 2002	8.497	8.635	8.401	8.582	175,411	+0.52(+6.45%)
Aug 07, 2002	8.102	8.104	7.848	8.062	18,291	+0.08(+1.02%)
Aug 06, 2002	7.846	8.087	7.846	7.981	238,728	+0.35(+4.55%)
Aug 05, 2002	8.006	8.059	7.627	7.633	91,927	-0.38(-4.79%)
Aug 02, 2002	8.166	8.166	7.889	8.017	435,715	-0.04(-0.45%)
Aug 01, 2002	8.443	8.486	8.053	8.053	355,513	-0.55(-6.39%)
Jul 31, 2002	8.364	8.603	8.298	8.603	1,125,637	+0.20(+2.39%)
Jul 30, 2002	8.437	8.484	8.313	8.403	317,523	-0.09(-1.03%)
Jul 29, 2002	8.251	8.490	8.185	8.490	73,635	+0.42(+5.20%)
Jul 26, 2002	7.974	8.070	7.865	8.070	67,069	+0.18(+2.24%)
Jul 25, 2002	7.942	8.059	7.716	7.893	68,945	-0.10(-1.31%)
Jul 24, 2002	7.303	7.998	7.303	7.998	139,297	+0.53(+7.11%)
Jul 23, 2002	7.676	7.761	7.420	7.467	87,236	-0.16(-2.10%)
Jul 22, 2002	8.145	8.145	7.550	7.627	87,236	-0.41(-5.12%)
Jul 19, 2002	8.486	8.486	8.038	8.038	133,200	-0.69(-7.91%)
Jul 17, 2002	8.827	8.861	8.654	8.729	55,343	-0.15(-1.68%)
Jul 12, 2002	8.976	9.006	8.780	8.878	52,998	-0.07(-0.74%)
Jul 11, 2002	9.062	9.183	8.902	8.944	502,784	-0.25(-2.76%)
Jul 10, 2002	9.505	9.505	9.157	9.198	245,295	-0.31(-3.27%)
Jul 09, 2002	9.560	9.637	9.509	9.509	20,167	-0.10(-1.04%)
Jul 08, 2002	9.595	9.701	9.584	9.609	17,822	-0.07(-0.77%)
Jul 05, 2002	9.563	9.684	9.563	9.684	30,016	+0.15(+1.57%)
Jul 04, 2002	9.573	9.573	9.403	9.535	60,033	+0.00(+0.00%)
Jul 03, 2002	9.573	9.573	9.403	9.535	60,033	-0.01(-0.07%)
Jul 02, 2002	9.733	9.774	9.520	9.541	47,839	-0.17(-1.76%)
Jul 01, 2002	9.754	9.818	9.712	9.712	47,839	-0.12(-1.17%)
Jun 28, 2002	9.744	9.842	9.744	9.827	16,415	+0.14(+1.48%)
Jun 27, 2002	9.680	9.716	9.573	9.684	25,326	+0.02(+0.24%)
Jun 26, 2002	9.573	9.661	9.543	9.661	56,281	-0.04(-0.42%)
Jun 25, 2002	9.878	9.914	9.693	9.701	41,273	+0.05(+0.49%)
Jun 21, 2002	9.789	9.821	9.786	9.654	22,512	-0.14(-1.44%)
Jun 20, 2002	9.829	9.876	9.757	9.795	16,415	+0.01(+0.07%)
Jun 19, 2002	9.882	9.927	9.752	9.789	25,795	-0.07(-0.74%)
Jun 18, 2002	9.953	9.953	9.816	9.861	24,388	-0.08(-0.84%)
Jun 17, 2002	9.808	9.944	9.765	9.944	22,512	+0.24(+2.51%)
Jun 14, 2002	9.584	9.701	9.467	9.701	52,529	+0.05(+0.51%)
Jun 12, 2002	9.644	9.708	9.582	9.652	71,290	+0.12(+1.30%)
Jun 11, 2002	9.765	9.765	9.528	9.528	55,812	-0.17(-1.74%)
Jun 10, 2002	9.810	9.831	9.661	9.697	64,255	-0.16(-1.66%)
Jun 07, 2002	9.722	9.861	9.697	9.861	28,609	+0.15(+1.51%)
Jun 06, 2002	9.968	9.968	9.659	9.714	69,414	-0.09(-0.91%)
Jun 05, 2002	9.769	9.823	9.686	9.804	34,238	-0.31(-3.10%)
May 31, 2002	10.10	10.26	10.09	10.12	29,078	-0.17(-1.68%)
May 28, 2002	10.39	10.39	10.28	10.29	35,176	-0.10(-0.96%)
May 27, 2002	10.50	10.50	10.35	10.39	21,574	+0.00(+0.00%)
May 24, 2002	10.50	10.50	10.35	10.39	21,574	-0.13(-1.28%)
May 23, 2002	10.46	10.52	10.39	10.52	42,680	+0.11(+1.09%)
May 22, 2002	10.23	10.42	10.22	10.41	53,936	+0.16(+1.58%)
May 21, 2002	10.36	10.42	10.25	10.25	45,494	-0.07(-0.68%)
May 20, 2002	10.24	10.36	10.24	10.32	100,838	-0.01(-0.14%)
May 17, 2002	10.42	10.42	10.26	10.33	41,273	-0.09(-0.88%)
May 16, 2002	10.38	10.48	10.38	10.43	56,281	+0.12(+1.14%)
May 15, 2002	10.47	10.47	10.31	10.31	68,945	-0.26(-2.46%)
May 14, 2002	10.60	10.60	10.51	10.57	52,529	+0.04(+0.40%)
May 13, 2002	10.22	10.53	10.22	10.53	60,033	+0.20(+1.96%)
May 10, 2002	10.36	10.39	10.27	10.32	28,140	-0.03(-0.25%)
May 09, 2002	10.38	10.44	10.30	10.35	38,459	-0.11(-1.06%)
May 08, 2002	10.24	10.46	10.22	10.46	45,025	+0.26(+2.55%)
May 07, 2002	10.21	10.25	10.14	10.20	103,183	-0.06(-0.56%)
May 06, 2002	10.45	10.45	10.22	10.26	153,837	-0.37(-3.49%)
May 03, 2002	10.62	10.69	10.54	10.63	140,704	+0.09(+0.81%)
May 02, 2002	10.54	10.56	10.46	10.54	37,052	+0.02(+0.14%)
May 01, 2002	10.36	10.53	10.32	10.53	42,211	+0.14(+1.40%)
Apr 30, 2002	10.42	10.48	10.38	10.38	25,795	+0.02(+0.14%)
Apr 29, 2002	10.38	10.44	10.29	10.37	35,176	-0.05(-0.47%)
Apr 26, 2002	10.50	10.50	10.31	10.42	16,884	-0.05(-0.51%)
Apr 25, 2002	10.38	10.53	10.36	10.47	43,618	+0.06(+0.55%)
Apr 24, 2002	10.47	10.52	10.39	10.41	44,556	-0.19(-1.81%)
Apr 23, 2002	10.42	10.63	10.39	10.61	70,352	+0.07(+0.67%)
Apr 22, 2002	10.67	10.71	10.53	10.53	37,052	-0.15(-1.38%)
Apr 19, 2002	10.60	10.70	10.53	10.68	112,563	+0.05(+0.48%)
Apr 18, 2002	10.65	10.70	10.56	10.63	29,547	+0.07(+0.69%)
Apr 17, 2002	10.59	10.65	10.52	10.56	55,343	+0.13(+1.23%)
Apr 16, 2002	10.37	10.52	10.33	10.43	128,041	+0.14(+1.37%)
Apr 15, 2002	10.28	10.37	10.28	10.29	99,431	+0.20(+1.96%)
Apr 12, 2002	10.23	10.27	10.05	10.09	140,235	-0.33(-3.21%)
Apr 11, 2002	10.51	10.59	10.42	10.43	90,989	-0.14(-1.35%)
Apr 10, 2002	10.43	10.57	10.42	10.57	42,680	+0.12(+1.14%)
Apr 09, 2002	10.49	10.49	10.38	10.45	90,050	-0.17(-1.63%)
Apr 08, 2002	10.69	10.72	10.52	10.62	340,974	+0.20(+1.96%)
Apr 05, 2002	10.55	10.59	10.39	10.42	129,448	-0.16(-1.55%)
Apr 04, 2002	10.83	10.83	10.50	10.58	97,086	-0.14(-1.33%)
Apr 03, 2002	10.89	10.89	10.71	10.72	130,855	-0.24(-2.20%)
Apr 02, 2002	10.84	11.00	10.84	10.97	166,500	+0.10(+0.90%)
Apr 01, 2002	10.87	10.89	10.81	10.87	100,838	+0.03(+0.31%)
Mar 29, 2002	10.81	10.91	10.76	10.83	212,464	+0.00(+0.00%)
Mar 28, 2002	10.81	10.91	10.76	10.83	212,464	-0.02(-0.18%)
Mar 27, 2002	10.75	10.85	10.73	10.85	120,536	+0.26(+2.46%)
Mar 26, 2002	10.60	10.66	10.55	10.59	84,422	+0.01(+0.12%)
Mar 25, 2002	10.60	10.69	10.55	10.58	46,901	-0.06(-0.60%)
Mar 22, 2002	10.74	10.74	10.59	10.64	102,245	-0.20(-1.89%)
Mar 21, 2002	10.79	10.85	10.67	10.85	83,484	+0.08(+0.75%)
Mar 20, 2002	10.78	10.89	10.75	10.77	87,236	-0.12(-1.06%)
Mar 19, 2002	10.84	10.90	10.78	10.88	844,227	+0.07(+0.67%)
Mar 18, 2002	10.72	10.82	10.71	10.81	98,962	+0.10(+0.98%)
Mar 15, 2002	10.63	10.75	10.63	10.71	40,804	+0.15(+1.39%)
Mar 14, 2002	10.61	10.61	10.49	10.56	52,529	-0.09(-0.86%)
Mar 13, 2002	10.80	10.81	10.60	10.65	180,570	-0.08(-0.74%)
Mar 12, 2002	10.53	10.73	10.53	10.73	65,662	+0.10(+0.96%)
Mar 11, 2002	10.53	10.66	10.53	10.63	129,448	+0.14(+1.36%)
Mar 08, 2002	10.62	10.62	10.44	10.48	76,918	-0.12(-1.13%)
Mar 07, 2002	10.62	10.66	10.50	10.60	163,217	+0.05(+0.47%)
Mar 06, 2002	10.35	10.58	10.32	10.55	134,607	+0.19(+1.85%)
Mar 05, 2002	10.31	10.39	10.28	10.36	291,727	+0.08(+0.81%)
Mar 04, 2002	10.19	10.33	10.18	10.28	172,128	+0.13(+1.30%)
Mar 01, 2002	10.03	10.15	10.02	10.15	94,272	+0.12(+1.17%)
Feb 28, 2002	10.05	10.11	10.02	10.03	139,766	+0.01(+0.11%)
Feb 27, 2002	10.03	10.11	9.946	10.02	13,273,138	-0.04(-0.38%)
Feb 26, 2002	10.02	10.06	9.925	10.06	280,471	+0.02(+0.17%)
Feb 25, 2002	9.946	10.07	9.925	10.04	128,041	+0.17(+1.71%)
Feb 22, 2002	9.669	9.912	9.669	9.872	179,163	+0.25(+2.64%)
Feb 21, 2002	9.563	9.754	9.563	9.618	40,335	+0.07(+0.76%)
Feb 20, 2002	9.524	9.546	9.405	9.546	80,670	-0.00(-0.02%)
Feb 19, 2002	9.554	9.635	9.488	9.548	32,362	-0.07(-0.71%)
Feb 18, 2002	9.701	9.701	9.580	9.616	66,131	+0.00(+0.00%)
Feb 15, 2002	9.701	9.701	9.580	9.616	66,131	+0.04(+0.40%)
Feb 14, 2002	9.563	9.680	9.563	9.578	42,680	-0.00(-0.04%)
Feb 13, 2002	9.435	9.582	9.403	9.582	42,680	+0.11(+1.15%)
Feb 12, 2002	9.488	9.590	9.473	9.473	18,760	-0.13(-1.33%)
Feb 11, 2002	9.371	9.601	9.309	9.601	40,804	+0.24(+2.60%)
Feb 08, 2002	9.349	9.396	9.326	9.358	10,787	-0.02(-0.23%)
Feb 07, 2002	9.371	9.411	9.313	9.379	25,326	-0.09(-0.99%)
Feb 06, 2002	9.403	9.526	9.403	9.473	37,990	+0.14(+1.51%)
Feb 05, 2002	9.445	9.445	9.332	9.332	45,025	-0.09(-1.00%)
Feb 04, 2002	9.637	9.637	9.424	9.426	47,839	-0.29(-2.96%)
Feb 01, 2002	9.648	9.725	9.575	9.714	58,157	+0.10(+1.02%)
Jan 31, 2002	9.503	9.650	9.503	9.616	24,388	+0.11(+1.19%)
Jan 30, 2002	9.296	9.503	9.211	9.503	52,529	+0.06(+0.65%)
Jan 29, 2002	9.637	9.637	9.377	9.441	103,652	-0.29(-2.98%)
Jan 28, 2002	9.840	9.840	9.695	9.731	25,326	-0.14(-1.38%)
Jan 25, 2002	9.829	9.885	9.799	9.867	49,715	+0.08(+0.85%)
Jan 24, 2002	9.616	9.791	9.616	9.784	87,705	+0.12(+1.26%)
Jan 23, 2002	9.486	9.676	9.486	9.663	48,308	+0.28(+3.00%)
Jan 22, 2002	9.509	9.563	9.381	9.381	95,210	-0.11(-1.12%)
Jan 21, 2002	9.584	9.584	9.473	9.488	78,325	+0.00(+0.00%)
Jan 18, 2002	9.584	9.584	9.473	9.488	78,325	-0.07(-0.74%)
Jan 17, 2002	9.605	9.605	9.509	9.558	33,769	-0.03(-0.27%)
Jan 16, 2002	9.648	9.648	9.546	9.584	67,069	-0.20(-2.01%)
Jan 15, 2002	9.648	9.804	9.648	9.780	70,352	+0.17(+1.78%)
Jan 14, 2002	9.595	9.669	9.554	9.609	90,050	-0.07(-0.73%)
Jan 11, 2002	9.850	9.850	9.661	9.680	1,125,637	-0.21(-2.16%)
Jan 10, 2002	9.936	9.936	9.812	9.893	96,148	-0.28(-2.73%)

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.