Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.406	9.445	8.876	9.008	1,005,484	-0.33(-3.51%)
Jul 30, 2002	9.172	9.336	9.071	9.336	911,072	+0.48(+5.47%)
Jul 29, 2002	8.072	8.876	7.923	8.852	1,060,185	+0.96(+12.17%)
Jul 26, 2002	9.141	9.141	7.845	7.892	2,210,427	-1.25(-13.66%)
Jul 25, 2002	9.719	9.953	9.133	9.141	1,034,820	-0.66(-6.69%)
Jul 24, 2002	8.977	9.851	7.767	9.797	2,025,957	+0.59(+6.36%)
Jul 23, 2002	10.27	10.27	9.016	9.211	2,255,903	-1.13(-10.94%)
Jul 22, 2002	11.09	11.09	10.19	10.34	1,252,724	-0.78(-7.02%)
Jul 19, 2002	11.40	11.40	10.91	11.12	1,224,670	+0.31(+2.89%)
Jul 17, 2002	11.21	11.25	10.74	10.81	1,396,328	-0.91(-7.79%)
Jul 12, 2002	11.63	11.87	11.51	11.72	895,572	-0.05(-0.46%)
Jul 11, 2002	12.22	12.55	11.69	11.78	1,141,018	-0.41(-3.39%)
Jul 10, 2002	12.04	12.29	11.62	12.19	1,085,805	+0.08(+0.64%)
Jul 09, 2002	11.67	12.22	11.64	12.12	1,007,662	+0.70(+6.16%)
Jul 08, 2002	10.97	11.45	10.84	11.41	776,563	+0.73(+6.79%)
Jul 05, 2002	10.89	10.99	10.69	10.69	288,361	-0.25(-2.28%)
Jul 04, 2002	10.94	11.16	10.78	10.94	993,315	+0.00(+0.00%)
Jul 03, 2002	10.94	11.16	10.78	10.94	993,315	-0.09(-0.78%)
Jul 02, 2002	11.80	11.84	11.01	11.02	805,771	-0.92(-7.71%)
Jul 01, 2002	11.32	11.97	11.16	11.94	870,079	+0.57(+5.01%)
Jun 28, 2002	11.40	11.82	11.24	11.37	766,315	-0.13(-1.15%)
Jun 27, 2002	11.87	12.18	11.46	11.51	1,124,108	-0.77(-6.23%)
Jun 26, 2002	12.76	12.80	12.19	12.27	1,272,196	-0.10(-0.82%)
Jun 25, 2002	12.44	12.57	11.78	12.37	1,043,787	-0.27(-2.16%)
Jun 21, 2002	12.46	12.46	12.15	12.65	1,474,215	+0.32(+2.60%)
Jun 20, 2002	11.71	12.33	11.71	12.33	1,077,094	+0.77(+6.62%)
Jun 19, 2002	12.00	12.01	11.51	11.56	735,698	-0.15(-1.27%)
Jun 18, 2002	11.16	11.72	10.98	11.71	828,573	+0.74(+6.76%)
Jun 17, 2002	11.48	11.48	10.93	10.97	620,277	-0.66(-5.70%)
Jun 14, 2002	11.61	11.83	11.21	11.63	1,072,483	+0.23(+1.99%)
Jun 12, 2002	11.97	12.12	11.40	11.40	1,168,945	-0.56(-4.70%)
Jun 11, 2002	10.73	11.98	10.66	11.97	2,378,370	+0.80(+7.13%)
Jun 10, 2002	11.90	12.10	11.08	11.17	2,564,120	-1.13(-9.20%)
Jun 07, 2002	13.35	13.50	12.29	12.30	1,502,782	-0.75(-5.74%)
Jun 06, 2002	12.79	13.33	12.72	13.05	764,650	+0.37(+2.89%)
Jun 05, 2002	12.69	13.27	12.50	12.69	1,221,723	-0.39(-2.99%)
May 31, 2002	13.23	13.27	12.88	13.08	647,563	-0.62(-4.56%)
May 28, 2002	13.39	13.82	13.04	13.70	1,036,229	+0.23(+1.74%)
May 27, 2002	13.54	13.82	13.25	13.47	1,157,543	+0.00(+0.00%)
May 24, 2002	13.54	13.82	13.25	13.47	1,156,134	-0.12(-0.86%)
May 23, 2002	12.61	13.72	12.51	13.58	1,578,876	+0.57(+4.38%)
May 22, 2002	13.35	13.42	13.00	13.01	1,250,290	+0.06(+0.48%)
May 21, 2002	12.37	12.97	12.26	12.95	1,309,346	+0.52(+4.14%)
May 20, 2002	12.08	12.72	11.87	12.44	889,935	+0.37(+3.11%)
May 17, 2002	11.70	12.06	11.65	12.06	632,319	+0.44(+3.76%)
May 16, 2002	11.49	11.65	11.47	11.62	342,420	+0.31(+2.76%)
May 15, 2002	11.50	11.70	11.30	11.31	590,429	-0.16(-1.36%)
May 14, 2002	11.71	11.94	11.47	11.47	799,366	-0.80(-6.49%)
May 13, 2002	12.08	12.26	11.94	12.26	701,110	+0.15(+1.22%)
May 10, 2002	12.00	12.13	11.83	12.12	546,874	+0.19(+1.57%)
May 09, 2002	11.71	11.96	11.55	11.93	469,499	+0.15(+1.26%)
May 08, 2002	11.54	11.87	11.25	11.78	950,656	+0.05(+0.40%)
May 07, 2002	12.14	12.33	11.59	11.73	1,210,322	-0.48(-3.90%)
May 06, 2002	11.67	12.21	11.59	12.21	941,433	+0.56(+4.83%)
May 03, 2002	11.49	11.75	11.40	11.65	1,038,535	+0.40(+3.54%)
May 02, 2002	11.05	11.36	10.99	11.25	597,859	+0.20(+1.84%)
May 01, 2002	10.77	11.51	10.76	11.05	810,255	+0.20(+1.87%)
Apr 30, 2002	11.05	11.18	10.79	10.84	1,071,714	-0.71(-6.15%)
Apr 29, 2002	11.51	11.76	11.44	11.55	552,510	-0.08(-0.67%)
Apr 26, 2002	11.12	11.71	11.12	11.63	1,492,534	+0.55(+4.93%)
Apr 25, 2002	11.71	11.83	11.01	11.08	1,744,898	-0.55(-4.70%)
Apr 24, 2002	11.55	11.67	11.51	11.63	758,245	+0.12(+1.02%)
Apr 23, 2002	11.26	11.51	11.16	11.51	503,575	+0.26(+2.29%)
Apr 22, 2002	11.16	11.32	11.08	11.26	521,765	+0.15(+1.34%)
Apr 19, 2002	10.74	11.11	10.69	11.11	714,305	+0.37(+3.42%)
Apr 18, 2002	11.05	11.30	10.73	10.74	1,245,166	-0.20(-1.85%)
Apr 17, 2002	10.55	11.00	10.50	10.94	814,738	+0.64(+6.21%)
Apr 16, 2002	10.58	10.62	10.27	10.30	606,186	-0.41(-3.79%)
Apr 15, 2002	10.85	10.92	10.69	10.71	401,860	-0.22(-2.00%)
Apr 12, 2002	10.89	10.97	10.64	10.93	713,408	+0.04(+0.36%)
Apr 11, 2002	10.64	10.97	10.39	10.89	1,033,795	+0.31(+2.95%)
Apr 10, 2002	9.914	10.58	9.914	10.58	912,866	+0.64(+6.44%)
Apr 09, 2002	10.09	10.12	9.922	9.937	429,146	-0.15(-1.47%)
Apr 08, 2002	10.18	10.38	10.07	10.09	749,149	-0.05(-0.54%)
Apr 05, 2002	10.34	10.38	10.11	10.14	506,393	-0.18(-1.74%)
Apr 04, 2002	10.07	10.32	10.02	10.32	699,445	+0.17(+1.69%)
Apr 03, 2002	10.34	10.51	10.05	10.15	1,086,830	-0.43(-4.06%)
Apr 02, 2002	10.69	10.93	10.58	10.58	1,063,003	+0.05(+0.52%)
Apr 01, 2002	10.27	10.68	10.27	10.52	924,139	+0.10(+0.97%)
Mar 29, 2002	10.81	10.81	10.38	10.42	866,748	+0.00(+0.00%)
Mar 28, 2002	10.81	10.81	10.38	10.42	866,748	-0.32(-2.98%)
Mar 27, 2002	10.30	10.85	10.30	10.74	953,090	+0.44(+4.32%)
Mar 26, 2002	10.19	10.42	10.12	10.30	898,262	-0.12(-1.20%)
Mar 25, 2002	9.992	10.42	9.875	10.42	1,006,894	+0.51(+5.12%)
Mar 22, 2002	9.430	9.953	9.430	9.914	1,108,223	+0.52(+5.57%)
Mar 21, 2002	9.336	9.485	9.305	9.391	749,790	+0.05(+0.50%)
Mar 20, 2002	9.149	9.367	9.149	9.344	381,108	+0.09(+0.93%)
Mar 19, 2002	9.391	9.422	9.219	9.258	258,641	+0.04(+0.42%)
Mar 18, 2002	8.946	9.305	8.844	9.219	414,286	+0.35(+3.96%)
Mar 15, 2002	8.821	8.938	8.782	8.868	279,778	+0.06(+0.71%)
Mar 14, 2002	8.860	8.899	8.751	8.805	350,235	-0.08(-0.88%)
Mar 13, 2002	9.149	9.149	8.876	8.883	342,548	-0.24(-2.65%)
Mar 12, 2002	9.055	9.172	9.001	9.125	579,796	+0.17(+1.92%)
Mar 11, 2002	9.001	9.157	8.930	8.954	535,216	+0.16(+1.87%)
Mar 08, 2002	9.094	9.133	8.790	8.790	1,181,371	-0.36(-3.92%)
Mar 07, 2002	9.289	9.289	9.079	9.149	501,013	-0.19(-2.01%)
Mar 06, 2002	9.102	9.360	9.032	9.336	424,919	+0.22(+2.40%)
Mar 05, 2002	9.164	9.164	8.993	9.118	854,963	+0.14(+1.57%)
Mar 04, 2002	9.477	9.594	8.876	8.977	933,234	-0.48(-5.04%)
Mar 01, 2002	9.414	9.563	9.328	9.453	446,440	-0.01(-0.08%)
Feb 28, 2002	9.719	9.719	9.445	9.461	230,586	-0.22(-2.26%)
Feb 27, 2002	9.758	9.758	9.563	9.680	383,285	-0.08(-0.80%)
Feb 26, 2002	9.453	9.797	9.453	9.758	602,342	+0.30(+3.22%)
Feb 25, 2002	9.656	9.687	9.430	9.453	388,410	-0.28(-2.89%)
Feb 22, 2002	9.758	9.914	9.695	9.734	629,372	+0.00(+0.00%)
Feb 21, 2002	9.641	9.875	9.508	9.734	715,074	+0.09(+0.97%)
Feb 20, 2002	9.703	9.703	9.485	9.641	464,503	-0.05(-0.56%)
Feb 19, 2002	9.742	10.09	9.492	9.695	972,306	-0.20(-2.05%)
Feb 18, 2002	10.07	10.21	9.734	9.898	1,043,787	+0.00(+0.00%)
Feb 15, 2002	10.07	10.21	9.734	9.898	1,043,787	-0.09(-0.94%)
Feb 14, 2002	9.641	10.11	9.641	9.992	619,765	+0.30(+3.06%)
Feb 13, 2002	9.539	9.734	9.500	9.695	360,099	+0.02(+0.16%)
Feb 12, 2002	9.383	9.703	9.328	9.680	357,921	+0.27(+2.82%)
Feb 11, 2002	9.586	9.734	9.399	9.414	975,380	-0.48(-4.81%)
Feb 08, 2002	9.851	10.10	9.797	9.890	764,009	+0.17(+1.77%)
Feb 07, 2002	9.367	9.719	9.367	9.719	959,239	+0.36(+3.84%)
Feb 06, 2002	9.742	9.742	9.289	9.360	1,510,469	-0.21(-2.20%)
Feb 05, 2002	9.602	9.641	9.188	9.570	1,923,731	+0.12(+1.32%)
Feb 04, 2002	9.438	9.500	9.383	9.445	1,077,479	+0.09(+1.00%)
Feb 01, 2002	9.055	9.399	9.055	9.352	1,790,631	+0.38(+4.26%)
Jan 31, 2002	9.172	9.180	8.665	8.969	1,328,690	-0.55(-5.82%)
Jan 30, 2002	9.430	9.633	9.414	9.524	677,667	+0.10(+1.08%)
Jan 29, 2002	8.969	9.453	8.883	9.422	605,417	+0.44(+4.87%)
Jan 28, 2002	9.094	9.102	8.891	8.985	255,822	-0.09(-0.95%)
Jan 25, 2002	8.634	9.172	8.634	9.071	239,425	+0.37(+4.31%)
Jan 24, 2002	8.899	8.899	8.595	8.696	342,933	-0.20(-2.28%)
Jan 23, 2002	9.110	9.196	8.712	8.899	419,795	-0.21(-2.31%)
Jan 22, 2002	8.938	9.172	8.868	9.110	540,212	+0.09(+1.04%)
Jan 21, 2002	8.883	9.032	8.751	9.016	536,753	+0.00(+0.00%)
Jan 18, 2002	8.883	9.032	8.751	9.016	536,753	+0.02(+0.26%)
Jan 17, 2002	9.094	9.094	8.899	8.993	419,282	-0.16(-1.71%)
Jan 16, 2002	8.751	9.196	8.712	9.149	866,620	+0.36(+4.09%)
Jan 15, 2002	8.306	8.813	8.275	8.790	453,614	+0.44(+5.23%)
Jan 14, 2002	8.399	8.431	8.282	8.353	472,445	-0.11(-1.29%)
Jan 11, 2002	8.298	8.462	8.150	8.462	411,084	+0.19(+2.26%)
Jan 10, 2002	8.392	8.431	8.173	8.275	543,799	+0.57(+7.40%)

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.