Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	10.14	10.31	10.08	10.28	114,301	+0.05(+0.52%)
Oct 30, 2002	10.39	10.52	10.12	10.22	128,883	-0.14(-1.35%)
Oct 29, 2002	9.872	10.40	9.872	10.36	105,760	+0.31(+3.05%)
Oct 28, 2002	10.00	10.44	9.960	10.06	114,073	-0.03(-0.26%)
Oct 25, 2002	10.08	10.23	9.916	10.08	83,723	+0.03(+0.26%)
Oct 24, 2002	10.24	10.35	9.995	10.06	104,724	-0.06(-0.61%)
Oct 23, 2002	9.889	10.17	9.775	10.12	179,537	+0.28(+2.85%)
Oct 22, 2002	10.28	10.32	9.810	9.837	164,101	-0.50(-4.83%)
Oct 21, 2002	9.872	10.57	9.854	10.34	101,651	+0.46(+4.70%)
Oct 18, 2002	9.565	9.925	9.433	9.872	162,848	+0.34(+3.59%)
Oct 17, 2002	9.310	9.784	9.258	9.530	104,159	+0.26(+2.84%)
Oct 16, 2002	9.715	9.740	9.214	9.266	227,349	-0.64(-6.47%)
Oct 15, 2002	9.302	10.00	9.302	9.907	219,030	+0.61(+6.51%)
Oct 14, 2002	9.214	9.389	9.214	9.302	114,529	+0.08(+0.86%)
Oct 11, 2002	9.214	9.433	9.205	9.223	160,682	-0.01(-0.10%)
Oct 10, 2002	8.573	9.319	8.521	9.231	258,916	+0.54(+6.16%)
Oct 09, 2002	9.337	9.337	8.643	8.696	250,255	-0.69(-7.38%)
Oct 08, 2002	9.609	9.644	9.161	9.389	277,833	+0.03(+0.28%)
Oct 07, 2002	9.889	9.916	9.319	9.363	179,486	-0.54(-5.41%)
Oct 04, 2002	10.05	10.18	9.872	9.898	86,723	-0.15(-1.48%)
Oct 03, 2002	10.22	10.22	10.00	10.05	86,562	-0.07(-0.69%)
Oct 02, 2002	10.53	10.60	10.11	10.12	197,377	-0.34(-3.27%)
Oct 01, 2002	10.22	10.51	10.18	10.46	152,591	+0.37(+3.65%)
Sep 30, 2002	10.46	10.51	10.05	10.09	436,920	-0.32(-3.12%)
Sep 27, 2002	10.52	10.62	10.41	10.42	231,793	-0.12(-1.17%)
Sep 26, 2002	10.78	10.93	10.51	10.54	342,676	-0.26(-2.44%)
Sep 25, 2002	10.64	10.93	10.58	10.80	256,378	+0.07(+0.65%)
Sep 24, 2002	10.51	11.08	10.50	10.73	156,611	+0.22(+2.09%)
Sep 23, 2002	10.71	10.74	10.44	10.51	178,802	-0.33(-3.07%)
Sep 20, 2002	10.88	10.97	10.69	10.85	332,647	+0.18(+1.73%)
Sep 19, 2002	11.10	11.10	10.55	10.66	397,148	-0.23(-2.09%)
Sep 18, 2002	10.76	11.28	10.66	10.89	115,384	+0.13(+1.22%)
Sep 17, 2002	11.01	11.03	10.76	10.76	123,323	-0.25(-2.31%)
Sep 16, 2002	10.88	11.05	10.88	11.01	112,022	+0.04(+0.40%)
Sep 13, 2002	10.66	11.10	10.62	10.97	196,010	+0.30(+2.80%)
Sep 12, 2002	11.01	11.06	10.66	10.67	259,143	-0.31(-2.80%)
Sep 11, 2002	11.20	11.35	10.97	10.98	163,759	-0.34(-3.02%)
Sep 10, 2002	11.01	11.32	10.75	11.32	238,061	+0.18(+1.57%)
Sep 09, 2002	10.63	11.27	10.63	11.14	146,665	+0.39(+3.67%)
Sep 06, 2002	10.57	10.75	10.53	10.75	150,882	+0.22(+2.08%)
Sep 05, 2002	10.50	10.64	10.39	10.53	255,424	-0.02(-0.17%)
Sep 04, 2002	10.09	10.77	10.09	10.55	261,979	+0.42(+4.16%)
Sep 03, 2002	10.54	10.58	10.12	10.13	164,785	-0.51(-4.79%)
Aug 30, 2002	10.43	10.96	10.34	10.64	189,278	+0.20(+1.94%)
Aug 29, 2002	10.22	10.43	10.22	10.43	176,752	+0.25(+2.50%)
Aug 28, 2002	10.18	10.35	10.18	10.18	347,417	-0.04(-0.43%)
Aug 27, 2002	10.22	10.44	10.18	10.22	561,136	-0.05(-0.51%)
Aug 26, 2002	10.02	10.28	10.02	10.28	119,657	+0.24(+2.36%)
Aug 23, 2002	10.25	10.44	10.04	10.04	76,466	-0.24(-2.31%)
Aug 22, 2002	10.36	10.44	10.28	10.28	162,392	+0.09(+0.86%)
Aug 21, 2002	10.09	10.38	10.09	10.19	81,367	-0.11(-1.02%)
Aug 20, 2002	10.22	10.49	10.22	10.29	117,583	-0.14(-1.35%)
Aug 16, 2002	10.36	10.45	10.33	10.43	303,645	+0.08(+0.76%)
Aug 15, 2002	10.49	10.49	10.31	10.35	216,864	-0.09(-0.84%)
Aug 14, 2002	10.12	10.49	9.960	10.44	142,677	+0.42(+4.20%)
Aug 13, 2002	10.09	10.26	10.00	10.02	95,270	-0.07(-0.70%)
Aug 12, 2002	9.960	10.25	9.872	10.09	82,848	-0.07(-0.69%)
Aug 07, 2002	10.24	10.30	10.00	10.16	215,953	+0.03(+0.26%)
Aug 06, 2002	9.610	10.14	9.609	10.14	132,158	+0.53(+5.48%)
Aug 05, 2002	9.565	9.846	9.547	9.609	164,517	+0.04(+0.37%)
Aug 02, 2002	9.740	9.819	9.477	9.574	202,416	-0.17(-1.79%)
Aug 01, 2002	10.00	10.01	9.530	9.748	177,754	-0.30(-2.98%)
Jul 31, 2002	10.30	10.30	9.942	10.05	276,921	-0.20(-1.97%)
Jul 30, 2002	10.78	10.79	10.00	10.25	400,310	-0.51(-4.73%)
Jul 29, 2002	9.819	10.76	9.819	10.76	166,273	+0.93(+9.46%)
Jul 26, 2002	9.644	9.828	9.644	9.828	231,452	+0.20(+2.10%)
Jul 25, 2002	9.301	9.828	9.073	9.626	161,686	+0.28(+3.00%)
Jul 24, 2002	8.757	9.433	8.652	9.345	324,556	+0.59(+6.71%)
Jul 23, 2002	9.123	9.123	8.705	8.757	308,055	-0.34(-3.76%)
Jul 22, 2002	8.793	9.152	8.775	9.100	132,648	+0.32(+3.70%)
Jul 19, 2002	8.994	9.179	8.775	8.775	130,141	-0.57(-6.10%)
Jul 17, 2002	9.441	9.582	8.994	9.345	219,258	-0.35(-3.62%)
Jul 12, 2002	9.661	9.932	9.626	9.696	83,076	+0.04(+0.45%)
Jul 11, 2002	9.882	9.968	9.620	9.653	95,156	-0.31(-3.08%)
Jul 10, 2002	9.872	10.09	9.863	9.960	84,102	-0.01(-0.09%)
Jul 09, 2002	10.09	10.09	9.828	9.968	148,603	+0.09(+0.89%)
Jul 08, 2002	10.09	10.09	9.881	9.881	88,546	-0.21(-2.09%)
Jul 05, 2002	10.09	10.10	9.942	10.09	69,515	+0.04(+0.35%)
Jul 04, 2002	10.05	10.13	9.758	10.06	111,338	+0.00(+0.00%)
Jul 03, 2002	10.05	10.13	9.758	10.06	111,338	-0.04(-0.35%)
Jul 02, 2002	10.44	10.51	10.05	10.09	97,093	-0.54(-5.12%)
Jul 01, 2002	10.52	10.64	10.40	10.64	296,066	+0.07(+0.66%)
Jun 28, 2002	10.41	10.72	10.39	10.57	366,721	+0.20(+1.95%)
Jun 27, 2002	10.35	10.42	10.23	10.36	451,507	+0.01(+0.08%)
Jun 26, 2002	10.27	10.51	10.22	10.35	247,748	-0.17(-1.58%)
Jun 25, 2002	10.36	10.52	10.25	10.52	548,487	+0.39(+3.81%)
Jun 21, 2002	9.916	10.14	9.872	10.14	370,026	+0.07(+0.70%)
Jun 20, 2002	10.21	10.33	10.04	10.06	278,175	-0.05(-0.52%)
Jun 19, 2002	10.39	10.62	10.12	10.12	540,623	-0.28(-2.70%)
Jun 18, 2002	10.33	10.44	9.942	10.40	232,591	+0.16(+1.54%)
Jun 17, 2002	9.916	10.24	9.916	10.24	185,412	+0.27(+2.73%)
Jun 14, 2002	10.21	10.21	9.723	9.968	541,877	+0.05(+0.53%)
Jun 12, 2002	10.09	10.12	9.863	9.916	230,995	-0.18(-1.82%)
Jun 11, 2002	10.15	10.25	10.09	10.10	183,018	-0.04(-0.35%)
Jun 10, 2002	9.977	10.20	9.925	10.14	164,101	+0.18(+1.76%)
Jun 07, 2002	9.723	9.995	9.723	9.960	265,183	+0.22(+2.25%)
Jun 06, 2002	10.19	10.29	9.740	9.740	127,064	-0.47(-4.64%)
Jun 05, 2002	10.18	10.31	10.09	10.21	134,016	-0.23(-2.18%)
May 31, 2002	10.46	10.53	10.36	10.44	176,409	+0.04(+0.42%)
May 28, 2002	10.42	10.44	10.23	10.40	123,532	-0.01(-0.08%)
May 27, 2002	10.30	10.51	10.23	10.41	291,394	+0.00(+0.00%)
May 24, 2002	10.30	10.51	10.23	10.41	288,659	+0.05(+0.51%)
May 23, 2002	10.28	10.46	10.22	10.35	148,375	+0.12(+1.20%)
May 22, 2002	10.42	10.44	10.18	10.23	259,371	-0.17(-1.60%)
May 21, 2002	10.40	10.41	10.16	10.40	258,460	+0.09(+0.85%)
May 20, 2002	10.31	10.51	10.31	10.31	294,243	-0.04(-0.34%)
May 17, 2002	10.49	10.50	10.28	10.35	241,480	-0.13(-1.26%)
May 16, 2002	10.74	10.74	10.23	10.48	283,189	-0.23(-2.13%)
May 15, 2002	10.92	11.06	10.53	10.71	327,747	-0.23(-2.09%)
May 14, 2002	10.83	10.94	10.68	10.93	297,206	+0.20(+1.88%)
May 13, 2002	10.75	10.92	10.71	10.73	431,906	+0.09(+0.82%)
May 10, 2002	11.28	11.32	10.64	10.64	199,087	-0.64(-5.68%)
May 09, 2002	11.44	11.47	11.26	11.28	107,463	-0.11(-1.00%)
May 08, 2002	11.33	11.58	11.30	11.40	126,609	+0.08(+0.70%)
May 07, 2002	11.84	11.85	11.32	11.32	98,916	-0.23(-1.98%)
May 06, 2002	11.79	11.93	11.50	11.55	140,284	-0.18(-1.57%)
May 03, 2002	11.92	11.92	11.40	11.73	156,808	-0.18(-1.55%)
May 02, 2002	11.67	12.20	11.54	11.92	319,770	+0.20(+1.72%)
May 01, 2002	11.42	11.72	11.19	11.71	224,956	+0.29(+2.53%)
Apr 30, 2002	11.11	11.47	11.04	11.43	225,184	+0.31(+2.76%)
Apr 29, 2002	11.35	11.36	11.06	11.12	182,107	-0.18(-1.63%)
Apr 26, 2002	11.16	11.45	11.15	11.30	161,480	-0.03(-0.23%)
Apr 25, 2002	11.35	11.38	11.14	11.33	100,512	-0.04(-0.31%)
Apr 24, 2002	11.28	11.36	11.17	11.36	54,814	+0.11(+1.01%)
Apr 23, 2002	11.29	11.35	11.10	11.25	78,062	-0.14(-1.23%)
Apr 22, 2002	11.03	11.39	11.01	11.39	145,412	+0.04(+0.31%)
Apr 19, 2002	11.41	11.41	11.14	11.35	106,666	+0.28(+2.54%)
Apr 18, 2002	11.32	11.38	11.04	11.07	176,181	-0.16(-1.41%)
Apr 17, 2002	11.24	11.36	11.17	11.23	194,984	-0.04(-0.39%)
Apr 16, 2002	11.22	11.36	11.14	11.28	437,946	+0.04(+0.39%)
Apr 15, 2002	11.39	11.41	11.02	11.23	183,360	-0.13(-1.16%)
Apr 12, 2002	11.31	11.45	11.14	11.36	353,844	+0.09(+0.78%)
Apr 11, 2002	11.20	11.45	11.17	11.28	164,215	-0.05(-0.47%)
Apr 10, 2002	11.39	11.45	11.33	11.33	165,241	-0.07(-0.62%)
Apr 09, 2002	11.39	11.57	11.31	11.40	258,688	-0.01(-0.08%)
Apr 08, 2002	11.66	11.67	11.28	11.41	238,403	-0.13(-1.14%)
Apr 05, 2002	11.67	11.67	11.46	11.54	141,423	-0.09(-0.75%)
Apr 04, 2002	11.63	11.71	11.55	11.63	105,412	+0.00(+0.00%)
Apr 03, 2002	11.58	11.71	11.53	11.63	224,728	+0.06(+0.53%)
Apr 02, 2002	11.51	11.68	11.51	11.57	145,982	-0.04(-0.38%)
Apr 01, 2002	11.86	11.92	11.50	11.61	202,278	-0.24(-2.00%)
Mar 29, 2002	12.14	12.14	11.67	11.85	181,081	+0.00(+0.00%)
Mar 28, 2002	12.14	12.14	11.67	11.85	178,574	-0.18(-1.53%)
Mar 27, 2002	11.78	12.11	11.76	12.03	215,155	+0.24(+2.01%)
Mar 26, 2002	11.67	11.83	11.58	11.79	229,286	+0.04(+0.30%)
Mar 25, 2002	11.55	11.78	11.53	11.76	140,398	+0.13(+1.13%)
Mar 22, 2002	11.63	11.76	11.63	11.63	177,434	-0.06(-0.53%)
Mar 21, 2002	11.59	11.85	11.57	11.69	130,255	-0.06(-0.52%)
Mar 20, 2002	11.61	11.75	11.58	11.75	539,028	+0.13(+1.13%)
Mar 19, 2002	11.50	11.63	11.50	11.62	169,229	+0.07(+0.61%)
Mar 18, 2002	11.54	11.72	11.50	11.55	197,833	-0.03(-0.23%)
Mar 15, 2002	11.33	11.67	11.33	11.57	343,701	+0.16(+1.38%)
Mar 14, 2002	11.22	11.48	11.19	11.42	1,163,982	+0.23(+2.04%)
Mar 13, 2002	11.21	11.32	11.10	11.19	496,293	+0.04(+0.39%)
Mar 12, 2002	11.32	11.32	11.10	11.14	259,371	-0.20(-1.78%)
Mar 11, 2002	11.45	11.50	11.18	11.35	523,757	-0.14(-1.22%)
Mar 08, 2002	11.18	11.51	11.01	11.49	285,240	+0.46(+4.14%)
Mar 07, 2002	10.97	11.21	10.97	11.03	207,292	+0.07(+0.64%)
Mar 06, 2002	10.98	11.10	10.77	10.96	657,318	-0.05(-0.48%)
Mar 05, 2002	11.28	11.30	10.96	11.01	213,788	-0.11(-1.03%)
Mar 04, 2002	10.92	11.18	10.65	11.13	908,143	+0.47(+4.36%)
Mar 01, 2002	10.68	10.91	10.51	10.66	566,834	+0.07(+0.66%)
Feb 28, 2002	12.90	12.90	10.32	10.59	1,496,288	-2.44(-18.72%)
Feb 27, 2002	12.99	13.16	12.86	13.03	500,738	-0.02(-0.13%)
Feb 26, 2002	12.92	13.12	12.92	13.05	162,164	-0.10(-0.73%)
Feb 25, 2002	13.03	13.16	12.91	13.14	164,443	+0.04(+0.34%)
Feb 22, 2002	13.07	13.21	13.03	13.10	149,400	+0.03(+0.20%)
Feb 21, 2002	13.16	13.34	13.03	13.07	230,540	-0.25(-1.91%)
Feb 20, 2002	12.95	13.46	12.88	13.33	107,577	+0.36(+2.77%)
Feb 19, 2002	12.89	13.21	12.77	12.97	154,415	+0.07(+0.54%)
Feb 18, 2002	12.96	12.97	12.79	12.90	233,047	+0.00(+0.00%)
Feb 15, 2002	12.96	12.97	12.79	12.90	187,919	-0.15(-1.14%)
Feb 14, 2002	12.95	13.08	12.89	13.05	114,757	+0.08(+0.61%)
Feb 13, 2002	12.88	12.99	12.81	12.97	145,412	+0.09(+0.68%)
Feb 12, 2002	12.71	12.98	12.43	12.88	155,896	+0.05(+0.41%)
Feb 11, 2002	12.94	13.07	12.77	12.83	76,580	-0.31(-2.34%)
Feb 08, 2002	12.94	13.21	12.89	13.14	81,139	+0.15(+1.15%)
Feb 07, 2002	12.86	13.05	12.72	12.99	170,711	+0.12(+0.96%)
Feb 06, 2002	12.83	12.99	12.68	12.86	51,281	-0.11(-0.82%)
Feb 05, 2002	12.77	12.97	12.72	12.97	65,640	+0.03(+0.20%)
Feb 04, 2002	12.85	12.99	12.65	12.94	62,791	+0.06(+0.48%)
Feb 01, 2002	13.22	13.33	12.88	12.88	278,517	-0.39(-2.97%)
Jan 31, 2002	13.03	13.50	12.79	13.28	227,805	+0.21(+1.61%)
Jan 30, 2002	12.72	13.15	12.64	13.07	318,744	+0.25(+1.92%)
Jan 29, 2002	12.84	12.90	12.70	12.82	179,714	-0.02(-0.14%)
Jan 28, 2002	12.59	12.84	12.59	12.84	251,166	+0.12(+0.97%)
Jan 25, 2002	12.64	12.77	12.50	12.71	142,221	-0.01(-0.07%)
Jan 24, 2002	12.68	12.78	12.64	12.72	200,340	+0.00(+0.00%)
Jan 23, 2002	12.77	12.81	12.50	12.72	251,964	-0.04(-0.34%)
Jan 22, 2002	12.86	13.01	12.77	12.77	140,170	-0.08(-0.61%)
Jan 21, 2002	12.97	12.99	12.77	12.85	107,007	+0.00(+0.00%)
Jan 18, 2002	12.97	12.99	12.77	12.85	106,552	-0.19(-1.48%)
Jan 17, 2002	13.02	13.04	12.71	13.04	221,309	+0.07(+0.54%)
Jan 16, 2002	12.92	13.06	12.59	12.97	412,305	-0.01(-0.07%)
Jan 15, 2002	12.90	12.99	12.72	12.98	187,349	+0.00(+0.00%)
Jan 14, 2002	13.16	13.16	12.81	12.98	223,246	-0.05(-0.40%)
Jan 11, 2002	13.07	13.22	13.03	13.03	133,674	-0.07(-0.54%)
Jan 10, 2002	12.86	13.15	12.81	13.10	153,959	+0.03(+0.20%)

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.