Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	9.869	9.892	9.833	9.869	35,793	-0.02(-0.23%)
Nov 27, 2002	9.966	9.966	9.856	9.892	90,138	-0.05(-0.46%)
Nov 26, 2002	9.961	9.961	9.851	9.938	85,773	-0.00(-0.05%)
Nov 25, 2002	9.888	10.06	9.888	9.943	110,435	+0.15(+1.50%)
Nov 22, 2002	9.668	9.874	9.571	9.796	275,653	+0.15(+1.57%)
Nov 21, 2002	9.966	10.47	9.278	9.645	628,131	-0.27(-2.77%)
Nov 20, 2002	10.79	10.79	9.649	9.920	356,843	-0.91(-8.42%)
Nov 19, 2002	10.73	10.83	10.63	10.83	114,800	+0.11(+1.03%)
Nov 18, 2002	10.70	10.72	10.62	10.72	73,987	+0.07(+0.64%)
Nov 15, 2002	10.69	10.70	10.59	10.65	76,606	-0.04(-0.39%)
Nov 14, 2002	10.65	10.72	10.64	10.69	71,368	+0.02(+0.21%)
Nov 13, 2002	10.78	10.78	10.56	10.67	62,202	-0.07(-0.68%)
Nov 12, 2002	10.59	10.80	10.49	10.74	110,217	+0.04(+0.34%)
Nov 11, 2002	10.70	10.83	10.55	10.71	91,447	-0.15(-1.39%)
Nov 08, 2002	10.86	11.03	10.86	10.86	73,332	-0.02(-0.17%)
Nov 07, 2002	10.83	10.90	10.73	10.88	65,039	+0.08(+0.76%)
Nov 06, 2002	11.11	11.11	10.78	10.79	151,903	-0.49(-4.31%)
Nov 05, 2002	11.23	11.33	11.07	11.28	123,312	+0.08(+0.70%)
Nov 04, 2002	11.11	11.21	11.00	11.20	126,586	+0.17(+1.54%)
Nov 01, 2002	11.00	11.07	10.93	11.03	58,273	+0.04(+0.33%)
Oct 31, 2002	11.00	11.04	10.95	11.00	91,666	+0.01(+0.08%)
Oct 30, 2002	10.99	11.00	10.86	10.99	60,019	+0.03(+0.29%)
Oct 29, 2002	10.88	10.97	10.77	10.96	82,281	+0.08(+0.72%)
Oct 28, 2002	10.87	10.88	10.70	10.88	66,348	+0.00(+0.04%)
Oct 25, 2002	10.93	10.95	10.82	10.87	78,352	-0.02(-0.21%)
Oct 24, 2002	10.88	10.95	10.84	10.90	57,182	+0.08(+0.76%)
Oct 23, 2002	10.74	10.81	10.68	10.81	36,448	+0.11(+1.07%)
Oct 22, 2002	10.65	10.77	10.63	10.70	69,622	+0.05(+0.43%)
Oct 21, 2002	10.65	10.65	10.56	10.65	74,424	+0.01(+0.13%)
Oct 18, 2002	10.65	10.76	10.55	10.64	77,698	+0.00(+0.04%)
Oct 17, 2002	10.68	10.70	10.52	10.63	71,805	+0.07(+0.70%)
Oct 16, 2002	10.55	10.60	10.52	10.56	87,519	-0.05(-0.43%)
Oct 15, 2002	10.54	10.65	10.54	10.61	146,665	+0.05(+0.43%)
Oct 14, 2002	10.49	10.62	10.45	10.56	65,694	+0.15(+1.41%)
Oct 11, 2002	10.36	10.51	10.36	10.41	74,642	+0.04(+0.35%)
Oct 10, 2002	10.31	10.42	10.29	10.38	87,737	+0.03(+0.27%)
Oct 09, 2002	10.56	10.56	10.32	10.35	104,106	-0.21(-2.00%)
Oct 08, 2002	10.59	10.71	10.54	10.56	168,709	-0.06(-0.56%)
Oct 07, 2002	10.72	10.72	10.58	10.62	86,646	-0.07(-0.64%)
Oct 04, 2002	10.68	10.71	10.61	10.69	54,126	+0.05(+0.43%)
Oct 03, 2002	10.79	10.79	10.58	10.64	785,710	-0.03(-0.30%)
Oct 02, 2002	10.65	10.70	10.54	10.68	99,523	+0.05(+0.43%)
Oct 01, 2002	10.56	10.65	10.47	10.63	77,479	+0.02(+0.17%)
Sep 30, 2002	10.62	10.62	10.50	10.61	73,769	-0.00(-0.04%)
Sep 27, 2002	10.63	10.63	10.49	10.62	55,217	-0.02(-0.17%)
Sep 26, 2002	10.46	10.63	10.45	10.63	67,658	+0.21(+1.98%)
Sep 25, 2002	10.36	10.49	10.36	10.43	73,114	+0.09(+0.84%)
Sep 24, 2002	10.52	10.52	10.20	10.34	2,029,751	-0.11(-1.05%)
Sep 23, 2002	10.57	10.57	10.45	10.45	72,678	-0.10(-0.91%)
Sep 20, 2002	10.54	10.57	10.45	10.55	67,658	+0.09(+0.83%)
Sep 19, 2002	10.57	10.57	10.46	10.46	58,055	-0.06(-0.57%)
Sep 18, 2002	10.57	10.57	10.45	10.52	62,856	+0.00(+0.04%)
Sep 17, 2002	10.63	10.65	10.50	10.52	77,916	-0.10(-0.91%)
Sep 16, 2002	10.63	10.63	10.54	10.61	60,456	+0.03(+0.26%)
Sep 13, 2002	10.61	10.65	10.49	10.58	44,305	+0.02(+0.22%)
Sep 12, 2002	10.62	10.63	10.45	10.56	94,721	+0.02(+0.17%)
Sep 11, 2002	10.65	10.65	10.49	10.54	1,484,119	+0.07(+0.70%)
Sep 10, 2002	10.49	10.65	10.46	10.47	97,122	-0.17(-1.64%)
Sep 09, 2002	10.60	10.73	10.53	10.64	89,047	+0.06(+0.56%)
Sep 06, 2002	10.57	10.64	10.50	10.58	69,840	+0.05(+0.52%)
Sep 05, 2002	10.54	10.64	10.45	10.53	67,221	+0.01(+0.13%)
Sep 04, 2002	10.68	10.68	10.44	10.52	68,749	-0.05(-0.43%)
Sep 03, 2002	10.61	10.61	10.43	10.56	78,352	-0.05(-0.47%)
Aug 30, 2002	10.72	10.77	10.61	10.61	69,186	-0.07(-0.69%)
Aug 29, 2002	10.69	10.76	10.57	10.68	86,428	-0.00(-0.04%)
Aug 28, 2002	10.63	10.70	10.63	10.69	632,933	+0.02(+0.21%)
Aug 27, 2002	10.72	10.72	10.63	10.67	112,181	-0.08(-0.73%)
Aug 26, 2002	10.67	10.74	10.61	10.74	1,484,119	+0.09(+0.82%)
Aug 23, 2002	10.68	10.77	10.66	10.66	960,312	-0.08(-0.77%)
Aug 22, 2002	10.67	10.76	10.65	10.74	75,078	+0.07(+0.64%)
Aug 21, 2002	10.54	10.65	10.50	10.67	78,352	+0.13(+1.22%)
Aug 20, 2002	10.67	10.67	10.53	10.54	114,800	-0.07(-0.69%)
Aug 16, 2002	10.65	10.65	10.46	10.62	59,801	+0.08(+0.74%)
Aug 15, 2002	10.49	10.65	10.48	10.54	96,031	-0.01(-0.13%)
Aug 14, 2002	10.54	10.58	10.45	10.55	78,789	-0.02(-0.22%)
Aug 13, 2002	10.57	10.62	10.57	10.57	149,939	+0.08(+0.74%)
Aug 12, 2002	10.52	10.58	10.38	10.50	98,213	+0.06(+0.57%)
Aug 07, 2002	10.08	10.54	10.08	10.44	206,030	-0.11(-1.09%)
Aug 06, 2002	10.59	10.67	10.47	10.55	199,701	+0.05(+0.52%)
Aug 05, 2002	10.61	10.65	10.45	10.50	104,761	+0.00(+0.04%)
Aug 02, 2002	10.43	10.63	10.40	10.49	103,451	+0.05(+0.44%)
Aug 01, 2002	10.47	10.61	10.43	10.45	129,205	-0.11(-1.08%)
Jul 31, 2002	10.38	10.65	10.29	10.56	128,114	+0.25(+2.44%)
Jul 30, 2002	10.13	10.31	10.05	10.31	106,289	+0.14(+1.35%)
Jul 29, 2002	9.851	10.19	9.833	10.17	157,360	+0.33(+3.30%)
Jul 26, 2002	9.846	9.846	9.622	9.846	112,181	+0.02(+0.19%)
Jul 25, 2002	9.553	9.837	9.210	9.828	180,058	+0.32(+3.37%)
Jul 24, 2002	7.858	9.507	7.840	9.507	628,131	+0.80(+9.21%)
Jul 23, 2002	9.622	9.622	8.018	8.706	953,546	-0.91(-9.48%)
Jul 22, 2002	10.53	10.53	9.164	9.617	676,583	-0.91(-8.66%)
Jul 19, 2002	10.68	10.68	10.31	10.53	71,586	-0.21(-1.96%)
Jul 17, 2002	10.70	10.84	10.68	10.74	98,213	+0.15(+1.38%)
Jul 12, 2002	10.83	10.83	10.54	10.59	92,320	-0.12(-1.11%)
Jul 11, 2002	10.68	10.77	10.63	10.71	91,666	-0.01(-0.13%)
Jul 10, 2002	10.70	10.85	10.68	10.73	131,169	-0.03(-0.26%)
Jul 09, 2002	10.63	10.90	10.62	10.75	140,336	+0.09(+0.82%)
Jul 08, 2002	10.58	10.67	10.58	10.67	103,233	+0.06(+0.56%)
Jul 05, 2002	10.58	10.63	10.54	10.61	35,356	+0.09(+0.87%)
Jul 04, 2002	10.53	10.57	10.39	10.52	75,951	+0.00(+0.00%)
Jul 03, 2002	10.53	10.57	10.39	10.52	75,951	+0.07(+0.66%)
Jul 02, 2002	10.58	10.65	10.43	10.45	97,559	-0.11(-1.04%)
Jul 01, 2002	10.57	10.63	10.43	10.56	74,860	+0.04(+0.35%)
Jun 28, 2002	10.36	10.58	10.36	10.52	46,051	+0.11(+1.01%)
Jun 27, 2002	10.38	10.45	10.38	10.41	49,543	-0.01(-0.13%)
Jun 26, 2002	10.48	10.48	10.31	10.43	94,066	-0.06(-0.61%)
Jun 25, 2002	10.52	10.60	10.47	10.49	38,412	-0.07(-0.69%)
Jun 21, 2002	10.62	10.63	10.49	10.57	79,007	-0.02(-0.22%)
Jun 20, 2002	10.62	10.63	10.54	10.59	240,078	-0.03(-0.30%)
Jun 19, 2002	10.60	10.72	10.53	10.62	70,277	+0.02(+0.22%)
Jun 18, 2002	10.74	10.76	10.56	10.60	147,538	-0.12(-1.15%)
Jun 17, 2002	10.51	10.76	10.51	10.72	176,566	+0.23(+2.23%)
Jun 14, 2002	10.53	10.53	10.41	10.49	50,852	+0.12(+1.19%)
Jun 12, 2002	10.54	10.65	10.31	10.36	115,019	-0.12(-1.18%)
Jun 11, 2002	10.44	10.64	10.40	10.49	151,685	+0.07(+0.66%)
Jun 10, 2002	10.44	10.44	10.33	10.42	84,682	+0.03(+0.31%)
Jun 07, 2002	10.40	10.44	10.31	10.39	61,329	+0.05(+0.49%)
Jun 06, 2002	10.46	10.49	10.26	10.34	98,432	-0.07(-0.70%)
Jun 05, 2002	10.26	10.47	10.19	10.41	83,590	+0.11(+1.11%)
May 31, 2002	10.22	10.47	10.22	10.30	78,352	-0.07(-0.66%)
May 28, 2002	10.53	10.53	10.36	10.36	80,971	-0.13(-1.27%)
May 27, 2002	10.51	10.58	10.47	10.50	58,928	+0.00(+0.00%)
May 24, 2002	10.51	10.58	10.47	10.50	58,928	+0.05(+0.44%)
May 23, 2002	10.45	10.56	10.43	10.45	78,134	-0.04(-0.39%)
May 22, 2002	10.50	10.54	10.45	10.49	79,225	+0.04(+0.35%)
May 21, 2002	10.65	10.65	10.43	10.46	139,900	-0.13(-1.21%)
May 20, 2002	10.58	10.63	10.47	10.58	150,812	-0.00(-0.04%)
May 17, 2002	10.48	10.61	10.45	10.59	72,678	+0.06(+0.57%)
May 16, 2002	10.56	10.58	10.42	10.53	81,408	-0.03(-0.30%)
May 15, 2002	10.53	10.61	10.46	10.56	69,404	+0.05(+0.52%)
May 14, 2002	10.46	10.65	10.45	10.51	145,138	+0.04(+0.39%)
May 13, 2002	10.54	10.56	10.45	10.46	140,554	-0.08(-0.74%)
May 10, 2002	10.64	10.64	10.54	10.54	91,666	-0.01(-0.09%)
May 09, 2002	10.53	10.65	10.52	10.55	128,987	+0.02(+0.22%)
May 08, 2002	10.59	10.61	10.42	10.53	285,256	-0.36(-3.32%)
May 07, 2002	10.70	10.90	10.70	10.89	185,078	+0.13(+1.19%)
May 06, 2002	10.66	10.93	10.64	10.76	296,823	+0.11(+0.99%)
May 03, 2002	10.54	10.76	10.54	10.66	213,233	-0.07(-0.64%)
May 02, 2002	10.65	10.76	10.54	10.73	98,650	+0.17(+1.56%)
May 01, 2002	10.42	10.69	10.42	10.56	155,832	+0.14(+1.32%)
Apr 30, 2002	10.37	10.42	10.22	10.42	98,650	+0.02(+0.22%)
Apr 29, 2002	10.39	10.42	10.26	10.40	110,217	+0.03(+0.27%)
Apr 26, 2002	10.36	10.37	10.21	10.37	116,547	+0.05(+0.44%)
Apr 25, 2002	10.23	10.34	10.22	10.33	75,515	+0.10(+0.99%)
Apr 24, 2002	10.22	10.30	10.20	10.23	137,717	-0.06(-0.58%)
Apr 23, 2002	10.35	10.42	10.22	10.29	127,023	-0.08(-0.80%)
Apr 22, 2002	10.29	10.38	10.29	10.37	160,197	+0.06(+0.62%)
Apr 19, 2002	10.26	10.30	10.20	10.30	125,277	+0.15(+1.44%)
Apr 18, 2002	10.19	10.29	10.14	10.16	158,451	+0.02(+0.18%)
Apr 17, 2002	10.03	10.17	10.03	10.14	98,650	+0.06(+0.59%)
Apr 16, 2002	10.10	10.10	10.03	10.08	96,904	-0.02(-0.23%)
Apr 15, 2002	10.08	10.18	9.970	10.10	105,634	-0.05(-0.45%)
Apr 12, 2002	10.08	10.15	10.01	10.15	126,804	+0.09(+0.91%)
Apr 11, 2002	10.03	10.08	10.01	10.06	163,034	+0.00(+0.00%)
Apr 10, 2002	10.12	10.12	10.03	10.06	136,844	-0.02(-0.23%)
Apr 09, 2002	9.966	10.13	9.966	10.08	222,836	+0.11(+1.15%)
Apr 08, 2002	9.966	9.966	9.897	9.966	117,638	+0.00(+0.00%)
Apr 05, 2002	9.901	9.966	9.874	9.966	127,241	+0.02(+0.18%)
Apr 04, 2002	9.874	9.947	9.851	9.947	92,102	+0.06(+0.60%)
Apr 03, 2002	9.929	9.956	9.874	9.888	173,511	-0.05(-0.46%)
Apr 02, 2002	9.768	9.966	9.768	9.933	158,233	+0.05(+0.51%)
Apr 01, 2002	9.897	9.943	9.833	9.883	125,713	+0.01(+0.14%)
Mar 29, 2002	9.892	9.897	9.833	9.869	91,666	+0.00(+0.00%)
Mar 28, 2002	9.892	9.897	9.833	9.869	91,666	-0.00(-0.05%)
Mar 27, 2002	9.842	9.906	9.759	9.874	139,027	+0.03(+0.33%)
Mar 26, 2002	9.846	9.846	9.778	9.842	73,551	+0.07(+0.70%)
Mar 25, 2002	9.805	9.851	9.736	9.773	120,693	+0.01(+0.14%)
Mar 22, 2002	9.823	9.842	9.736	9.759	105,416	-0.04(-0.37%)
Mar 21, 2002	9.837	9.837	9.759	9.796	96,249	-0.03(-0.33%)
Mar 20, 2002	9.768	9.846	9.718	9.828	125,931	+0.00(+0.05%)
Mar 19, 2002	9.846	9.846	9.764	9.823	101,924	+0.00(+0.05%)
Mar 18, 2002	9.892	9.897	9.805	9.819	179,622	-0.05(-0.51%)
Mar 15, 2002	9.874	9.874	9.791	9.869	90,793	+0.06(+0.61%)
Mar 14, 2002	9.874	9.883	9.773	9.810	119,602	-0.05(-0.46%)
Mar 13, 2002	9.764	9.874	9.764	9.856	136,626	+0.09(+0.94%)
Mar 12, 2002	9.727	9.846	9.727	9.764	138,808	+0.03(+0.28%)
Mar 11, 2002	9.668	9.736	9.626	9.736	151,685	+0.11(+1.14%)
Mar 08, 2002	9.727	9.727	9.622	9.626	134,225	-0.07(-0.71%)
Mar 07, 2002	9.668	9.736	9.631	9.695	127,023	+0.02(+0.19%)
Mar 06, 2002	9.668	9.759	9.626	9.677	141,209	+0.05(+0.57%)
Mar 05, 2002	9.393	9.732	9.393	9.622	172,637	+0.23(+2.44%)
Mar 04, 2002	9.232	9.507	9.232	9.393	194,463	+0.18(+1.94%)
Mar 01, 2002	9.173	9.232	9.145	9.214	145,138	+0.03(+0.35%)
Feb 28, 2002	9.232	9.269	9.035	9.182	282,200	-0.05(-0.50%)
Feb 27, 2002	9.297	9.324	9.173	9.228	107,380	-0.02(-0.25%)
Feb 26, 2002	9.210	9.301	9.155	9.251	164,344	+0.05(+0.50%)
Feb 25, 2002	9.187	9.210	9.118	9.205	206,467	+0.06(+0.70%)
Feb 22, 2002	9.150	9.223	8.889	9.141	208,431	-0.01(-0.10%)
Feb 21, 2002	9.251	9.278	9.145	9.150	245,752	-0.06(-0.70%)
Feb 20, 2002	9.269	9.292	9.118	9.214	247,498	+0.12(+1.31%)
Feb 19, 2002	9.393	9.393	9.026	9.095	250,990	-0.27(-2.93%)
Feb 18, 2002	9.109	9.370	9.081	9.370	141,646	+0.00(+0.00%)
Feb 15, 2002	9.109	9.370	9.081	9.370	141,646	+0.27(+3.02%)
Feb 14, 2002	9.026	9.113	8.870	9.095	164,562	+0.00(+0.05%)
Feb 13, 2002	9.026	9.159	8.935	9.090	290,931	-0.03(-0.35%)
Feb 12, 2002	9.219	9.255	8.976	9.122	265,613	-0.18(-1.92%)
Feb 11, 2002	9.397	9.439	9.168	9.301	139,900	-0.10(-1.02%)
Feb 08, 2002	9.507	9.571	9.283	9.397	136,408	-0.18(-1.87%)
Feb 07, 2002	9.397	9.608	9.164	9.576	201,447	+0.07(+0.72%)
Feb 06, 2002	9.668	9.714	9.439	9.507	178,749	-0.34(-3.49%)
Feb 05, 2002	9.993	9.993	9.851	9.851	262,121	-0.09(-0.92%)
Feb 04, 2002	9.901	10.01	9.897	9.943	225,673	+0.01(+0.09%)
Feb 01, 2002	9.874	9.984	9.828	9.933	195,554	+0.06(+0.60%)
Jan 31, 2002	9.503	9.874	9.402	9.874	248,589	+0.42(+4.41%)
Jan 30, 2002	9.397	9.503	9.118	9.457	348,986	-0.02(-0.24%)
Jan 29, 2002	9.622	9.736	9.374	9.480	2,138,877	-0.20(-2.04%)
Jan 28, 2002	9.736	9.778	9.599	9.677	186,824	+0.01(+0.09%)
Jan 25, 2002	9.681	9.801	9.461	9.668	174,602	-0.00(-0.05%)
Jan 24, 2002	9.301	9.691	9.301	9.672	303,371	+0.33(+3.53%)
Jan 23, 2002	9.622	9.668	9.003	9.342	908,150	-0.67(-6.68%)
Jan 22, 2002	10.31	10.36	9.897	10.01	406,168	-0.32(-3.06%)
Jan 21, 2002	10.30	10.37	10.20	10.33	241,169	+0.00(+0.00%)
Jan 18, 2002	10.30	10.37	10.20	10.33	241,169	+0.06(+0.63%)
Jan 17, 2002	10.22	10.31	10.22	10.26	294,859	-0.00(-0.04%)
Jan 16, 2002	10.26	10.28	10.20	10.27	148,848	+0.04(+0.36%)
Jan 15, 2002	10.26	10.27	10.15	10.23	202,102	+0.07(+0.68%)
Jan 14, 2002	10.38	10.38	10.15	10.16	251,645	-0.17(-1.64%)
Jan 11, 2002	10.31	10.36	10.18	10.33	171,328	+0.02(+0.22%)
Jan 10, 2002	10.30	10.42	10.20	10.31	201,229	+0.06(+0.58%)

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.