Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.780	9.970	9.750	9.950	27,500	+0.07(+0.71%)
Jul 30, 2002	9.990	9.990	9.800	9.880	42,400	-0.12(-1.20%)
Jul 29, 2002	9.940	10.00	9.900	10.00	64,200	+0.06(+0.60%)
Jul 26, 2002	9.960	10.00	9.860	9.940	37,000	+0.06(+0.61%)
Jul 25, 2002	9.900	9.990	9.730	9.880	79,300	-0.06(-0.60%)
Jul 24, 2002	9.850	9.940	9.750	9.940	48,600	-0.01(-0.10%)
Jul 23, 2002	9.910	10.00	9.850	9.950	70,200	-0.01(-0.10%)
Jul 22, 2002	9.870	10.01	9.800	9.960	119,900	-0.17(-1.68%)
Jul 19, 2002	9.910	10.13	9.910	10.13	62,800	+0.11(+1.10%)
Jul 17, 2002	10.00	10.04	9.900	10.02	40,600	-0.03(-0.30%)
Jul 12, 2002	10.02	10.15	10.00	10.05	10,050,000	+0.02(+0.20%)
Jul 11, 2002	10.15	10.15	9.940	10.03	107,400	-0.12(-1.18%)
Jul 10, 2002	10.20	10.34	10.10	10.15	185,700	-0.30(-2.87%)
Jul 09, 2002	7.950	10.45	7.950	10.45	271,700	+2.50(+31.45%)
Jul 08, 2002	7.570	7.950	7.570	7.950	19,400	+0.35(+4.61%)
Jul 05, 2002	7.630	7.750	7.560	7.600	15,400	-0.08(-1.04%)
Jul 04, 2002	8.110	8.110	7.650	7.680	23,000	+0.00(+0.00%)
Jul 03, 2002	8.110	8.110	7.650	7.680	23,000	-0.43(-5.30%)
Jul 02, 2002	7.760	8.180	7.660	8.110	34,500	+0.36(+4.65%)
Jul 01, 2002	7.800	8.000	7.530	7.750	26,600	+0.05(+0.65%)
Jun 28, 2002	6.800	7.700	6.620	7.700	174,400	+0.90(+13.24%)
Jun 27, 2002	6.800	6.800	6.600	6.800	25,000	+0.10(+1.49%)
Jun 26, 2002	6.800	6.860	6.500	6.700	84,600	-0.20(-2.90%)
Jun 25, 2002	6.900	7.000	6.800	6.900	26,500	-0.08(-1.15%)
Jun 21, 2002	6.900	6.980	6.750	6.980	38,400	+0.08(+1.16%)
Jun 20, 2002	6.200	7.010	6.150	6.900	46,200	+0.79(+12.93%)
Jun 19, 2002	7.100	7.180	6.110	6.110	31,200	-1.01(-14.19%)
Jun 18, 2002	7.130	7.210	7.000	7.120	35,100	-0.01(-0.14%)
Jun 17, 2002	6.950	7.170	6.880	7.130	8,500	+0.73(+11.41%)
Jun 14, 2002	5.700	6.600	5.690	6.400	31,600	+0.76(+13.48%)
Jun 12, 2002	5.930	6.000	5.500	5.640	32,900	-0.29(-4.89%)
Jun 11, 2002	6.560	6.800	5.930	5.930	20,400	-0.68(-10.29%)
Jun 10, 2002	6.880	7.180	6.610	6.610	30,300	-0.29(-4.20%)
Jun 07, 2002	7.010	7.010	6.480	6.900	27,400	-0.09(-1.29%)
Jun 06, 2002	7.860	7.890	6.910	6.990	22,000	-0.91(-11.52%)
Jun 05, 2002	8.120	8.220	7.720	7.900	15,400	-0.45(-5.39%)
May 31, 2002	8.370	8.550	8.100	8.350	13,200	-0.25(-2.91%)
May 28, 2002	8.050	8.600	8.000	8.600	15,900	+0.50(+6.17%)
May 27, 2002	8.560	8.560	8.080	8.100	14,800	+0.00(+0.00%)
May 24, 2002	8.560	8.560	8.080	8.100	14,800	-0.50(-5.81%)
May 23, 2002	8.740	8.740	8.530	8.600	23,300	-0.14(-1.60%)
May 22, 2002	8.790	8.790	8.510	8.740	10,800	-0.06(-0.68%)
May 21, 2002	9.230	9.230	8.800	8.800	7,600	-0.45(-4.86%)
May 20, 2002	9.400	9.400	9.200	9.250	7,300	+0.05(+0.54%)
May 17, 2002	9.200	9.200	9.080	9.200	13,000	+0.00(+0.00%)
May 16, 2002	9.210	9.210	9.100	9.200	6,100	-0.01(-0.11%)
May 15, 2002	9.150	9.270	9.150	9.210	2,800	+0.09(+0.99%)
May 14, 2002	8.600	9.120	8.600	9.120	16,900	+0.57(+6.67%)
May 13, 2002	8.230	8.550	8.210	8.550	18,700	+0.35(+4.27%)
May 10, 2002	8.700	8.700	8.200	8.200	8,400	-0.55(-6.29%)
May 09, 2002	9.010	9.010	8.700	8.750	12,600	-0.26(-2.89%)
May 08, 2002	9.050	9.180	8.920	9.010	12,800	-0.08(-0.88%)
May 07, 2002	9.180	9.220	9.050	9.090	4,100	-0.08(-0.87%)
May 06, 2002	9.480	9.490	9.170	9.170	9,400	-0.26(-2.76%)
May 03, 2002	9.500	9.500	9.420	9.430	2,800	-0.13(-1.36%)
May 02, 2002	9.230	9.620	9.230	9.560	8,400	+0.31(+3.35%)
May 01, 2002	9.230	9.300	9.000	9.250	16,600	+0.00(+0.00%)
Apr 30, 2002	8.900	9.250	8.500	9.250	12,300	+0.39(+4.40%)
Apr 29, 2002	9.000	9.000	8.750	8.860	6,900	-0.19(-2.10%)
Apr 26, 2002	9.350	9.350	9.050	9.050	5,500	-0.37(-3.93%)
Apr 25, 2002	9.480	9.480	9.410	9.420	3,700	-0.06(-0.63%)
Apr 24, 2002	9.230	9.480	9.200	9.480	12,500	+0.31(+3.38%)
Apr 23, 2002	9.200	9.200	9.150	9.170	7,000	-0.07(-0.76%)
Apr 22, 2002	9.700	9.700	9.220	9.240	7,100	-0.51(-5.23%)
Apr 19, 2002	9.800	9.800	9.720	9.750	3,400	+0.05(+0.52%)
Apr 18, 2002	9.600	9.700	9.600	9.700	15,600	+0.03(+0.31%)
Apr 17, 2002	9.700	9.800	9.670	9.670	5,700	+0.07(+0.73%)
Apr 16, 2002	9.700	9.790	9.550	9.600	23,700	-0.30(-3.03%)
Apr 15, 2002	10.20	10.20	9.500	9.900	18,300	-0.20(-1.98%)
Apr 12, 2002	9.650	10.10	9.500	10.10	32,400	+0.40(+4.12%)
Apr 11, 2002	9.900	10.20	9.700	9.700	12,300	-0.30(-3.00%)
Apr 10, 2002	9.980	10.00	9.890	10.00	13,800	+0.06(+0.60%)
Apr 09, 2002	9.900	10.00	9.870	9.940	3,100	+0.01(+0.10%)
Apr 08, 2002	9.650	9.990	9.650	9.930	6,000	+0.23(+2.37%)
Apr 05, 2002	9.700	9.780	9.650	9.700	68,000	+0.00(+0.00%)
Apr 04, 2002	9.600	9.730	9.540	9.700	9,500	+0.10(+1.04%)
Apr 03, 2002	9.580	9.750	9.510	9.600	6,100	+0.02(+0.21%)
Apr 02, 2002	9.750	9.790	9.580	9.580	5,200	-0.12(-1.24%)
Apr 01, 2002	9.530	9.720	9.510	9.700	7,400	+0.12(+1.25%)
Mar 29, 2002	9.620	9.650	9.510	9.580	9,400	+0.00(+0.00%)
Mar 28, 2002	9.620	9.650	9.510	9.580	9,400	-0.06(-0.62%)
Mar 27, 2002	9.650	9.660	9.420	9.640	8,200	+0.00(+0.00%)
Mar 26, 2002	9.490	9.650	9.300	9.640	24,500	+0.15(+1.58%)
Mar 25, 2002	9.600	9.600	9.480	9.490	2,900	-0.16(-1.66%)
Mar 22, 2002	9.800	9.830	9.650	9.650	7,400	-0.18(-1.83%)
Mar 21, 2002	9.480	9.830	9.480	9.830	17,600	+0.35(+3.69%)
Mar 20, 2002	9.440	9.480	9.300	9.480	15,000	+0.03(+0.32%)
Mar 19, 2002	9.280	9.450	9.280	9.450	3,500	+0.07(+0.75%)
Mar 18, 2002	8.970	9.400	8.970	9.380	9,900	+0.46(+5.16%)
Mar 15, 2002	8.950	9.180	8.890	8.920	20,000	-0.18(-1.98%)
Mar 14, 2002	9.000	9.150	8.910	9.100	9,200	+0.16(+1.79%)
Mar 13, 2002	9.230	9.270	8.940	8.940	12,300	-0.29(-3.14%)
Mar 12, 2002	9.050	9.270	8.980	9.230	8,900	+0.12(+1.32%)
Mar 11, 2002	8.930	9.110	8.900	9.110	6,700	+0.16(+1.79%)
Mar 08, 2002	9.000	9.010	8.930	8.950	11,600	+0.05(+0.56%)
Mar 07, 2002	8.800	9.100	8.800	8.900	6,900	+0.07(+0.79%)
Mar 06, 2002	8.660	8.830	8.550	8.830	20,400	+0.13(+1.49%)
Mar 05, 2002	8.600	8.740	8.500	8.700	3,300	+0.12(+1.40%)
Mar 04, 2002	8.900	8.900	8.550	8.580	24,600	-0.42(-4.67%)
Mar 01, 2002	8.670	9.000	8.670	9.000	5,200	+0.33(+3.81%)
Feb 28, 2002	8.670	8.720	8.600	8.670	19,400	-0.25(-2.80%)
Feb 27, 2002	8.920	8.920	8.920	8.920	4,600	+0.00(+0.00%)
Feb 26, 2002	9.000	9.000	8.920	8.920	3,000	-0.06(-0.67%)
Feb 25, 2002	8.930	8.980	8.930	8.980	600	+0.03(+0.34%)
Feb 22, 2002	8.450	8.950	8.440	8.950	27,400	+0.50(+5.92%)
Feb 21, 2002	8.950	8.950	8.450	8.450	5,900	-0.54(-6.01%)
Feb 20, 2002	8.850	8.990	8.700	8.990	28,500	+0.19(+2.16%)
Feb 19, 2002	8.920	8.980	8.800	8.800	8,900	-0.18(-2.00%)
Feb 18, 2002	8.650	9.000	8.600	8.980	13,400	+0.00(+0.00%)
Feb 15, 2002	8.650	9.000	8.600	8.980	13,400	+0.27(+3.10%)
Feb 14, 2002	8.800	9.000	8.510	8.710	11,200	+0.01(+0.11%)
Feb 13, 2002	8.600	8.770	8.600	8.700	11,400	+0.00(+0.00%)
Feb 12, 2002	8.450	8.800	8.450	8.700	590,000	+0.30(+3.57%)
Feb 11, 2002	8.480	8.500	8.400	8.400	700	-0.05(-0.59%)
Feb 08, 2002	7.900	8.450	7.900	8.450	4,800	+0.63(+8.06%)
Feb 07, 2002	7.850	8.010	7.700	7.820	5,900	-0.10(-1.26%)
Feb 06, 2002	7.800	7.960	7.510	7.920	44,000	+0.07(+0.89%)
Feb 05, 2002	7.940	7.940	7.750	7.850	5,800	+0.01(+0.13%)
Feb 04, 2002	8.100	8.130	7.840	7.840	12,700	-0.36(-4.39%)
Feb 01, 2002	8.700	8.700	8.200	8.200	6,000	-0.50(-5.75%)
Jan 31, 2002	8.600	8.700	8.500	8.700	2,700	+0.00(+0.00%)
Jan 30, 2002	8.250	8.800	8.250	8.700	5,800	+0.40(+4.82%)
Jan 29, 2002	8.520	8.580	8.300	8.300	10,600	-0.22(-2.58%)
Jan 28, 2002	8.640	8.640	8.500	8.520	35,000	-0.18(-2.07%)
Jan 25, 2002	8.650	8.800	8.650	8.700	2,300	+0.00(+0.00%)
Jan 24, 2002	8.750	8.760	8.700	8.700	26,500	-0.06(-0.68%)
Jan 23, 2002	8.450	8.760	8.450	8.760	2,800	+0.21(+2.46%)
Jan 22, 2002	8.550	8.770	8.550	8.550	6,700	+0.00(+0.00%)
Jan 21, 2002	8.650	8.790	8.550	8.550	35,600	+0.00(+0.00%)
Jan 18, 2002	8.650	8.790	8.550	8.550	35,600	-0.20(-2.29%)
Jan 17, 2002	8.550	8.750	8.530	8.750	3,500	+0.15(+1.74%)
Jan 16, 2002	8.750	8.750	8.600	8.600	4,000	-0.13(-1.49%)
Jan 15, 2002	8.450	8.730	8.410	8.730	21,200	+0.28(+3.31%)
Jan 14, 2002	8.750	8.850	8.450	8.450	39,400	-0.30(-3.43%)
Jan 11, 2002	9.000	9.000	8.750	8.750	6,000	-0.25(-2.78%)
Jan 10, 2002	8.630	9.000	8.630	9.000	3,200	+0.05(+0.56%)

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.