Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	7.097	7.104	6.771	6.815	9,845,887	-0.45(-6.14%)
Sep 27, 2002	7.694	7.694	7.254	7.261	5,132,312	-0.56(-7.15%)
Sep 26, 2002	7.820	8.039	7.631	7.820	8,436,352	+0.29(+3.84%)
Sep 25, 2002	7.380	7.587	7.273	7.531	3,783,119	+0.21(+2.83%)
Sep 24, 2002	7.518	7.568	7.160	7.323	8,473,927	-0.33(-4.27%)
Sep 23, 2002	7.568	7.738	7.506	7.650	5,284,362	-0.14(-1.85%)
Sep 20, 2002	7.725	7.820	7.681	7.794	5,781,115	+0.12(+1.55%)
Sep 19, 2002	7.694	7.788	7.675	7.675	4,016,529	-0.18(-2.24%)
Sep 18, 2002	7.788	7.864	7.619	7.851	6,378,969	+0.06(+0.81%)
Sep 17, 2002	7.995	8.008	7.757	7.788	3,725,802	-0.06(-0.80%)
Sep 16, 2002	7.788	7.958	7.725	7.851	3,211,058	+0.01(+0.16%)
Sep 13, 2002	7.587	7.951	7.550	7.838	4,572,510	+0.21(+2.80%)
Sep 12, 2002	7.725	7.908	7.581	7.625	6,670,970	-0.28(-3.57%)
Sep 11, 2002	7.914	8.046	7.820	7.908	5,908,806	-0.01(-0.08%)
Sep 10, 2002	7.920	8.165	7.851	7.914	14,789,687	-0.44(-5.26%)
Sep 09, 2002	8.178	8.448	8.008	8.353	5,934,758	+0.11(+1.37%)
Sep 06, 2002	7.977	8.303	7.977	8.240	7,554,298	+0.42(+5.38%)
Sep 05, 2002	7.443	8.071	7.443	7.820	3,343,525	+0.35(+4.62%)
Sep 04, 2002	7.235	7.474	7.217	7.474	5,880,784	+0.24(+3.30%)
Sep 03, 2002	7.305	7.305	7.104	7.235	5,972,651	-0.13(-1.79%)
Aug 30, 2002	7.254	7.474	7.254	7.367	4,022,898	-0.03(-0.42%)
Aug 29, 2002	7.242	7.399	7.135	7.399	3,562,447	+0.11(+1.46%)
Aug 28, 2002	7.317	7.380	7.261	7.292	3,573,751	-0.09(-1.19%)
Aug 27, 2002	7.518	7.518	7.286	7.380	8,375,054	-0.14(-1.84%)
Aug 26, 2002	7.411	7.524	7.317	7.518	3,963,033	+0.17(+2.31%)
Aug 23, 2002	7.411	7.443	7.311	7.349	8,653,203	-0.19(-2.58%)
Aug 22, 2002	7.619	7.625	7.380	7.543	8,972,590	-0.02(-0.25%)
Aug 21, 2002	7.430	7.612	7.411	7.562	4,959,563	+0.11(+1.43%)
Aug 20, 2002	7.568	7.575	7.336	7.455	6,232,331	+0.13(+1.80%)
Aug 16, 2002	7.568	7.656	7.229	7.323	16,936,230	-0.84(-10.31%)
Aug 15, 2002	7.889	8.416	7.851	8.165	11,611,109	+0.34(+4.33%)
Aug 14, 2002	7.173	7.851	7.173	7.826	7,574,518	+0.72(+10.07%)
Aug 13, 2002	6.752	7.349	6.752	7.110	7,236,504	+0.26(+3.85%)
Aug 12, 2002	6.890	6.940	6.783	6.846	6,668,582	-0.16(-2.24%)
Aug 07, 2002	7.122	7.173	6.664	7.003	8,150,241	-0.06(-0.80%)
Aug 06, 2002	6.909	7.166	6.909	7.060	8,855,726	+0.21(+3.12%)
Aug 05, 2002	7.531	7.160	6.752	6.846	7,654,604	-0.22(-3.11%)
Aug 02, 2002	7.380	7.480	6.840	7.066	7,007,233	-0.31(-4.26%)
Aug 01, 2002	7.694	7.713	7.311	7.380	6,487,395	-0.25(-3.29%)
Jul 31, 2002	8.090	8.090	7.474	7.631	7,190,013	-0.41(-5.08%)
Jul 30, 2002	8.228	8.234	7.757	8.039	7,319,614	-0.28(-3.40%)
Jul 29, 2002	7.788	8.479	7.757	8.322	8,569,934	+0.66(+8.61%)
Jul 26, 2002	7.418	7.663	7.336	7.663	5,427,179	+0.24(+3.30%)
Jul 25, 2002	7.694	7.700	7.166	7.418	12,299,079	-0.04(-0.59%)
Jul 24, 2002	6.595	7.474	5.716	7.462	16,377,225	+0.31(+4.30%)
Jul 23, 2002	7.261	7.455	6.947	7.154	9,572,514	-0.17(-2.32%)
Jul 22, 2002	7.537	7.776	7.229	7.323	8,183,040	-0.31(-4.03%)
Jul 19, 2002	7.763	7.776	7.480	7.631	6,848,495	-0.48(-5.96%)
Jul 17, 2002	8.027	8.347	7.776	8.115	8,587,766	-0.52(-5.97%)
Jul 12, 2002	8.730	8.762	8.423	8.630	4,411,702	-0.13(-1.43%)
Jul 11, 2002	9.139	9.296	8.460	8.755	9,969,438	-0.43(-4.72%)
Jul 10, 2002	9.264	9.377	9.013	9.189	2,165,330	-0.11(-1.15%)
Jul 09, 2002	8.975	9.421	9.170	9.296	8,045,000	+0.32(+3.57%)
Jul 08, 2002	9.025	9.025	8.975	8.975	4,831,713	-0.06(-0.69%)
Jul 05, 2002	8.837	9.120	8.806	9.038	2,038,436	+0.19(+2.20%)
Jul 04, 2002	8.586	8.856	8.561	8.843	3,903,486	+0.00(+0.00%)
Jul 03, 2002	8.586	8.856	8.561	8.843	3,903,486	+0.16(+1.88%)
Jul 02, 2002	8.529	8.831	8.416	8.680	6,425,301	+0.09(+1.02%)
Jul 01, 2002	8.925	8.982	8.580	8.592	3,295,761	-0.33(-3.66%)
Jun 28, 2002	8.856	9.032	8.856	8.919	9,819,775	-0.06(-0.70%)
Jun 27, 2002	8.793	9.000	8.611	8.982	13,127,955	+0.25(+2.88%)
Jun 26, 2002	8.536	8.837	8.448	8.730	9,054,904	+0.06(+0.72%)
Jun 25, 2002	9.044	9.063	8.624	8.668	8,244,975	-0.29(-3.23%)
Jun 21, 2002	9.044	9.120	9.025	8.956	9,740,168	-0.21(-2.33%)
Jun 20, 2002	9.358	9.384	9.051	9.170	6,770,958	+0.03(+0.34%)
Jun 19, 2002	9.220	9.333	9.132	9.139	8,637,600	-0.08(-0.89%)
Jun 18, 2002	9.233	9.233	9.032	9.220	6,581,332	-0.01(-0.14%)
Jun 17, 2002	9.201	9.327	9.107	9.233	5,870,275	+0.16(+1.73%)
Jun 14, 2002	9.553	9.553	8.894	9.076	9,198,835	-0.66(-6.77%)
Jun 12, 2002	9.647	9.911	9.635	9.735	7,190,968	+0.04(+0.39%)
Jun 11, 2002	9.829	10.04	9.691	9.698	9,161,260	-0.01(-0.06%)
Jun 10, 2002	9.547	9.767	9.547	9.704	3,797,608	+0.12(+1.25%)
Jun 07, 2002	9.497	9.672	9.478	9.584	5,706,124	+0.08(+0.86%)
Jun 06, 2002	9.729	9.735	9.239	9.503	10,886,360	-0.03(-0.33%)
Jun 05, 2002	9.421	9.704	9.409	9.534	12,508,925	+0.38(+4.19%)
May 31, 2002	8.988	9.252	8.969	9.151	8,715,138	+0.35(+4.00%)
May 28, 2002	8.894	8.919	8.699	8.799	11,290,290	-0.03(-0.36%)
May 27, 2002	8.718	8.950	8.705	8.831	3,853,015	+0.00(+0.00%)
May 24, 2002	8.718	8.950	8.705	8.831	15,322,423	+0.13(+1.52%)
May 23, 2002	8.504	8.825	8.448	8.699	14,446,260	+0.19(+2.21%)
May 22, 2002	8.856	8.862	8.510	8.510	59,771,888	-1.54(-15.31%)
May 21, 2002	10.36	10.41	9.829	10.05	6,288,375	-0.21(-2.02%)
May 20, 2002	10.19	10.39	10.14	10.26	6,168,964	+0.02(+0.18%)
May 17, 2002	10.36	10.45	10.05	10.24	16,892,924	-0.37(-3.49%)
May 16, 2002	10.50	10.68	10.49	10.61	13,085,763	+0.04(+0.42%)
May 15, 2002	10.60	10.77	10.40	10.56	12,839,934	-0.04(-0.36%)
May 14, 2002	10.36	10.65	10.27	10.60	12,883,878	+0.43(+4.26%)
May 13, 2002	9.798	10.23	9.798	10.17	8,154,381	+0.43(+4.45%)
May 10, 2002	9.792	9.892	9.572	9.735	11,635,788	-0.18(-1.84%)
May 09, 2002	9.528	9.980	9.528	9.917	17,575,800	+0.68(+7.34%)
May 08, 2002	9.421	9.471	9.076	9.239	9,356,140	-0.08(-0.81%)
May 07, 2002	9.258	9.358	9.195	9.314	5,841,298	+0.14(+1.58%)
May 06, 2002	9.377	9.453	9.120	9.170	9,601,969	-0.11(-1.15%)
May 03, 2002	9.358	9.365	9.201	9.277	6,323,084	-0.12(-1.27%)
May 02, 2002	9.107	9.402	9.057	9.396	8,049,299	+0.35(+3.89%)
May 01, 2002	8.862	9.082	8.862	9.044	8,312,164	+0.18(+2.06%)
Apr 30, 2002	8.743	8.938	8.743	8.862	6,398,552	-0.02(-0.21%)
Apr 29, 2002	9.076	9.107	8.768	8.881	6,309,233	-0.17(-1.87%)
Apr 26, 2002	9.151	9.296	8.894	9.051	7,232,046	+0.21(+2.42%)
Apr 25, 2002	8.806	8.950	8.793	8.837	4,102,824	-0.11(-1.19%)
Apr 24, 2002	9.170	9.289	8.938	8.944	4,576,172	-0.26(-2.87%)
Apr 23, 2002	9.013	9.233	8.994	9.208	4,226,216	+0.16(+1.81%)
Apr 22, 2002	9.151	9.220	8.969	9.044	5,543,884	-0.11(-1.17%)
Apr 19, 2002	9.201	9.421	9.126	9.151	6,082,669	+0.01(+0.14%)
Apr 18, 2002	8.887	9.233	8.862	9.139	4,710,072	+0.19(+2.11%)
Apr 17, 2002	8.969	9.013	8.887	8.950	5,088,209	+0.00(+0.00%)
Apr 16, 2002	8.799	8.969	8.799	8.950	5,259,684	+0.16(+1.79%)
Apr 15, 2002	8.762	8.881	8.737	8.793	5,823,784	+0.00(+0.00%)
Apr 12, 2002	8.567	8.875	8.548	8.793	12,570,701	+0.09(+1.01%)
Apr 11, 2002	9.541	9.729	8.353	8.705	27,846,154	-0.99(-10.23%)
Apr 10, 2002	9.767	9.767	9.547	9.698	11,647,569	-0.02(-0.19%)
Apr 09, 2002	9.848	9.930	9.672	9.716	10,995,264	-0.13(-1.28%)
Apr 08, 2002	9.534	9.867	9.503	9.842	7,545,859	+0.14(+1.42%)
Apr 05, 2002	9.861	9.986	9.691	9.704	11,449,983	+0.11(+1.18%)
Apr 04, 2002	9.113	9.597	9.113	9.591	8,633,620	+0.32(+3.46%)
Apr 03, 2002	9.233	9.402	8.994	9.270	5,103,494	+0.03(+0.34%)
Apr 02, 2002	9.314	9.346	9.139	9.239	5,860,245	-0.14(-1.47%)
Apr 01, 2002	9.270	9.409	9.139	9.377	4,026,082	-0.07(-0.73%)
Mar 29, 2002	9.547	9.610	9.446	9.446	3,751,276	+0.00(+0.00%)
Mar 28, 2002	9.547	9.610	9.446	9.446	3,739,494	+0.03(+0.27%)
Mar 27, 2002	9.120	9.421	9.076	9.421	955,293	+0.36(+4.02%)
Mar 26, 2002	9.044	9.327	9.032	9.057	5,764,716	-0.05(-0.55%)
Mar 25, 2002	9.358	9.377	9.076	9.107	7,859,673	-0.13(-1.36%)
Mar 22, 2002	9.377	9.490	9.189	9.233	4,992,202	-0.27(-2.84%)
Mar 21, 2002	9.528	9.861	9.365	9.503	9,110,789	-0.11(-1.18%)
Mar 20, 2002	9.384	9.798	9.233	9.616	14,761,347	+0.38(+4.15%)
Mar 19, 2002	9.019	9.358	9.019	9.233	7,171,225	+0.28(+3.09%)
Mar 18, 2002	8.950	9.095	8.837	8.956	7,837,065	+0.05(+0.56%)
Mar 15, 2002	9.013	9.132	8.818	8.906	7,472,461	-0.14(-1.53%)
Mar 14, 2002	8.699	9.095	8.655	9.044	9,405,019	+0.28(+3.23%)
Mar 13, 2002	8.825	8.825	8.617	8.762	6,424,505	-0.07(-0.78%)
Mar 12, 2002	8.950	8.956	8.724	8.831	12,759,690	-0.06(-0.64%)
Mar 11, 2002	8.542	8.938	8.504	8.887	10,543,410	+0.15(+1.73%)
Mar 08, 2002	8.730	8.850	8.573	8.737	18,822,934	+0.25(+2.96%)
Mar 07, 2002	8.322	8.517	8.171	8.485	18,103,758	+0.21(+2.50%)
Mar 06, 2002	8.228	8.347	8.109	8.278	20,089,972	+0.20(+2.49%)
Mar 05, 2002	8.165	8.328	8.071	8.077	33,867,528	+0.30(+3.88%)
Mar 04, 2002	7.575	7.908	7.518	7.776	23,041,828	+0.19(+2.57%)
Mar 01, 2002	7.556	7.625	7.487	7.581	23,047,718	+0.06(+0.84%)
Feb 28, 2002	7.631	7.694	7.443	7.518	52,416,612	-0.27(-3.47%)
Feb 27, 2002	7.820	8.228	7.694	7.788	48,707,524	-0.72(-8.49%)
Feb 26, 2002	8.171	8.668	8.165	8.510	6,921,416	+0.38(+4.71%)
Feb 25, 2002	7.832	8.366	7.757	8.127	11,742,940	+0.33(+4.27%)
Feb 22, 2002	8.058	8.146	7.725	7.794	8,984,213	-0.41(-4.98%)
Feb 21, 2002	8.309	8.347	8.140	8.203	6,316,716	-0.17(-2.03%)
Feb 20, 2002	7.700	8.554	7.700	8.372	10,472,559	+0.67(+8.73%)
Feb 19, 2002	7.650	8.008	7.606	7.700	6,523,855	-0.06(-0.73%)
Feb 18, 2002	7.983	8.008	7.480	7.757	18,146,906	+0.00(+0.00%)
Feb 15, 2002	7.983	8.008	7.480	7.757	18,123,024	-0.28(-3.44%)
Feb 14, 2002	8.441	8.781	7.920	8.033	15,628,753	-0.35(-4.12%)
Feb 13, 2002	8.341	8.454	8.215	8.379	4,247,869	+0.24(+3.01%)
Feb 12, 2002	8.165	8.322	8.096	8.134	4,980,261	-0.13(-1.52%)
Feb 11, 2002	7.914	8.284	7.901	8.259	6,423,549	+0.28(+3.54%)
Feb 08, 2002	8.184	8.184	7.820	7.977	1,082,665	-0.25(-3.05%)
Feb 07, 2002	8.291	8.460	8.140	8.228	10,749,116	+0.13(+1.55%)
Feb 06, 2002	8.372	8.510	8.008	8.102	8,755,101	-0.37(-4.37%)
Feb 05, 2002	8.303	8.504	8.190	8.473	6,108,621	+0.08(+0.90%)
Feb 04, 2002	8.668	8.674	8.259	8.397	8,830,888	-0.46(-5.18%)
Feb 01, 2002	8.831	9.013	8.674	8.856	5,867,250	-0.19(-2.08%)
Jan 31, 2002	8.737	9.044	8.674	9.044	5,351,074	+0.29(+3.30%)
Jan 30, 2002	8.730	8.755	8.391	8.755	8,345,440	+0.05(+0.58%)
Jan 29, 2002	9.013	9.069	8.636	8.705	7,592,510	-0.37(-4.08%)
Jan 28, 2002	8.994	9.201	8.956	9.076	6,773,983	-0.05(-0.55%)
Jan 25, 2002	9.139	9.289	9.025	9.126	6,811,239	-0.33(-3.46%)
Jan 24, 2002	9.051	9.453	8.982	9.453	6,460,965	+0.34(+3.72%)
Jan 23, 2002	8.825	9.277	8.787	9.113	5,953,227	+0.30(+3.42%)
Jan 22, 2002	8.963	8.975	8.730	8.812	3,960,167	-0.15(-1.68%)
Jan 21, 2002	8.799	9.038	8.793	8.963	5,340,406	+0.00(+0.00%)
Jan 18, 2002	8.799	9.038	8.793	8.963	5,340,406	-0.05(-0.56%)
Jan 17, 2002	9.139	9.189	8.837	9.013	6,388,681	+0.06(+0.63%)
Jan 16, 2002	9.032	9.208	8.956	8.956	6,754,718	-0.19(-2.13%)
Jan 15, 2002	9.201	9.427	9.013	9.151	20,514,280	-0.62(-6.30%)
Jan 14, 2002	9.924	9.986	9.735	9.767	4,545,284	-0.14(-1.46%)
Jan 11, 2002	10.28	10.34	9.899	9.911	10,199,664	-0.36(-3.49%)
Jan 10, 2002	10.36	10.68	9.905	10.27	38,888,548	+1.51(+17.29%)

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.