Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.523	9.717	9.523	9.596	22,378	+0.09(+0.97%)
Jul 30, 2002	9.474	9.717	9.474	9.503	5,132	+0.05(+0.57%)
Jul 29, 2002	8.914	9.449	8.870	9.449	6,774	+0.54(+6.01%)
Jul 26, 2002	8.890	8.914	8.792	8.914	266,893	+0.05(+0.55%)
Jul 25, 2002	8.670	9.011	8.626	8.865	12,291	+0.37(+4.36%)
Jul 24, 2002	8.699	8.738	8.232	8.495	17,450	-0.22(-2.57%)
Jul 23, 2002	9.040	9.182	8.719	8.719	34,285	-0.54(-5.79%)
Jul 22, 2002	9.255	9.376	9.011	9.255	2,545,754	+0.05(+0.53%)
Jul 19, 2002	9.523	9.815	9.206	9.206	26,484	-0.63(-6.39%)
Jul 17, 2002	9.863	9.912	9.743	9.834	31,821	-0.05(-0.54%)
Jul 12, 2002	10.03	10.23	9.888	9.888	15,603	-0.15(-1.46%)
Jul 11, 2002	10.18	10.18	9.825	10.03	10,059	-0.15(-1.44%)
Jul 10, 2002	10.18	10.18	9.985	10.18	9,238	+0.18(+1.80%)
Jul 09, 2002	10.18	10.18	10.000	10.000	12,728	-0.18(-1.77%)
Jul 08, 2002	10.18	10.18	10.18	10.18	16,218	+0.00(+0.00%)
Jul 05, 2002	10.18	10.18	10.00	10.18	1,847	+0.12(+1.21%)
Jul 04, 2002	10.13	10.33	10.000	10.06	19,298	+0.00(+0.00%)
Jul 03, 2002	10.13	10.33	10.000	10.06	19,298	-0.05(-0.48%)
Jul 02, 2002	10.11	10.11	9.932	10.11	11,291	+0.12(+1.17%)
Jul 01, 2002	9.888	10.08	9.888	9.990	10,265	+0.13(+1.28%)
Jun 28, 2002	9.929	9.931	9.815	9.863	42,702	-0.05(-0.49%)
Jun 27, 2002	9.888	9.927	9.790	9.912	34,901	+0.04(+0.39%)
Jun 26, 2002	9.839	9.873	9.776	9.873	35,312	+0.06(+0.60%)
Jun 25, 2002	9.693	9.844	9.693	9.815	20,530	+0.00(+0.00%)
Jun 21, 2002	9.625	9.625	9.620	9.815	6,980	+0.21(+2.23%)
Jun 20, 2002	9.840	9.937	9.576	9.600	8,828	-0.29(-2.91%)
Jun 19, 2002	9.937	9.985	9.888	9.888	18,682	-0.05(-0.49%)
Jun 18, 2002	9.961	9.961	9.820	9.937	11,291	-0.05(-0.49%)
Jun 17, 2002	10.08	10.11	9.820	9.985	23,815	-0.09(-0.87%)
Jun 14, 2002	10.44	10.44	9.985	10.07	50,709	-0.59(-5.57%)
Jun 12, 2002	10.65	10.71	10.63	10.67	2,053	-0.06(-0.54%)
Jun 11, 2002	10.70	10.80	10.67	10.73	30,590	-0.14(-1.30%)
Jun 10, 2002	11.18	11.18	10.70	10.87	11,907	-0.16(-1.49%)
Jun 07, 2002	10.94	11.11	10.86	11.03	8,212	-0.00(-0.01%)
Jun 06, 2002	11.13	11.20	11.01	11.03	31,206	+0.16(+1.43%)
Jun 05, 2002	10.89	10.91	10.84	10.88	3,490	-0.11(-0.98%)
May 31, 2002	11.05	11.13	10.91	10.98	48,451	-0.33(-2.93%)
May 28, 2002	11.09	11.32	11.09	11.31	2,053	+0.06(+0.51%)
May 27, 2002	11.30	11.35	11.21	11.26	19,503	+0.00(+0.00%)
May 24, 2002	11.30	11.35	11.21	11.26	19,503	-0.04(-0.38%)
May 23, 2002	11.23	11.40	11.21	11.30	14,371	+0.10(+0.87%)
May 22, 2002	11.01	11.20	11.00	11.20	14,987	+0.34(+3.14%)
May 21, 2002	10.81	10.96	10.76	10.86	19,709	-0.12(-1.11%)
May 20, 2002	10.91	11.01	10.81	10.98	10,265	+0.15(+1.35%)
May 17, 2002	10.91	10.91	10.75	10.84	28,331	+0.02(+0.23%)
May 16, 2002	10.89	10.89	10.72	10.81	9,443	+0.10(+0.91%)
May 15, 2002	10.71	10.86	10.55	10.72	8,828	+0.00(+0.00%)
May 14, 2002	10.59	10.66	10.40	10.72	13,549	+0.17(+1.62%)
May 13, 2002	10.58	10.59	10.40	10.55	17,861	-0.02(-0.23%)
May 10, 2002	10.42	10.59	10.40	10.57	6,159	-0.02(-0.23%)
May 09, 2002	10.66	10.66	10.40	10.59	5,337	+0.14(+1.35%)
May 08, 2002	10.59	10.72	10.45	10.45	7,185	-0.36(-3.33%)
May 07, 2002	10.55	10.81	10.55	10.81	13,549	+0.27(+2.54%)
May 06, 2002	10.72	10.72	10.55	10.55	9,443	-0.17(-1.59%)
May 03, 2002	10.89	10.89	10.59	10.72	9,854	-0.12(-1.12%)
May 02, 2002	10.64	10.89	10.59	10.84	56,458	+0.31(+2.91%)
May 01, 2002	10.53	10.53	10.53	10.53	2,258	-0.04(-0.41%)
Apr 30, 2002	10.60	10.67	10.57	10.57	12,934	+0.18(+1.69%)
Apr 29, 2002	10.35	10.55	10.35	10.40	4,927	+0.02(+0.24%)
Apr 26, 2002	10.66	10.66	10.33	10.37	135,910	-0.12(-1.17%)
Apr 25, 2002	10.67	10.67	10.50	10.50	13,139	-0.15(-1.37%)
Apr 24, 2002	10.55	10.67	10.49	10.64	34,490	+0.00(+0.00%)
Apr 23, 2002	10.66	10.66	10.59	10.64	2,053	-0.02(-0.23%)
Apr 22, 2002	10.67	10.67	10.55	10.67	8,212	+0.00(+0.00%)
Apr 19, 2002	10.67	10.67	10.55	10.67	35,722	+0.00(+0.04%)
Apr 18, 2002	10.64	10.67	10.64	10.66	4,721	+0.00(+0.00%)
Apr 17, 2002	10.47	10.83	10.28	10.66	39,212	+0.21(+2.05%)
Apr 16, 2002	10.23	10.45	10.23	10.45	36,954	+0.22(+2.14%)
Apr 15, 2002	10.23	10.25	10.08	10.23	12,318	+0.02(+0.24%)
Apr 12, 2002	10.25	10.25	10.20	10.20	16,834	+0.05(+0.48%)
Apr 11, 2002	10.20	10.23	10.11	10.16	27,921	-0.04(-0.43%)
Apr 10, 2002	10.08	10.23	9.990	10.20	52,352	+0.12(+1.16%)
Apr 09, 2002	9.985	10.11	9.912	10.08	44,756	+0.29(+2.99%)
Apr 08, 2002	9.980	9.985	9.790	9.790	8,006	-0.17(-1.71%)
Apr 05, 2002	9.888	9.985	9.888	9.961	7,596	-0.02(-0.24%)
Apr 04, 2002	9.888	9.985	9.888	9.985	118,664	+0.15(+1.49%)
Apr 03, 2002	9.985	9.985	9.839	9.839	117,022	-0.15(-1.46%)
Apr 02, 2002	9.985	9.985	9.917	9.985	35,106	+0.05(+0.49%)
Apr 01, 2002	9.985	9.985	9.498	9.937	43,113	-0.05(-0.49%)
Mar 29, 2002	9.503	9.985	9.503	9.985	67,339	+0.00(+0.00%)
Mar 28, 2002	9.503	9.985	9.503	9.985	67,339	+0.27(+2.76%)
Mar 27, 2002	9.547	9.717	9.547	9.717	7,801	+0.17(+1.79%)
Mar 26, 2002	9.547	9.547	9.547	9.547	2,874	+0.05(+0.51%)
Mar 25, 2002	9.576	9.576	9.498	9.498	3,695	-0.07(-0.76%)
Mar 22, 2002	9.474	9.571	9.474	9.571	5,337	+0.02(+0.26%)
Mar 21, 2002	9.474	9.547	9.449	9.547	2,053	+0.05(+0.51%)
Mar 20, 2002	9.406	9.523	9.406	9.498	51,736	+0.00(+0.00%)
Mar 19, 2002	9.425	9.498	9.357	9.498	53,789	+0.06(+0.62%)
Mar 18, 2002	9.479	9.479	9.279	9.440	70,418	+0.15(+1.57%)
Mar 15, 2002	9.493	9.498	9.279	9.294	57,074	-0.20(-2.15%)
Mar 14, 2002	9.498	9.498	9.440	9.498	8,417	+0.02(+0.26%)
Mar 13, 2002	9.591	9.620	9.474	9.474	22,788	+0.00(+0.00%)
Mar 12, 2002	9.790	9.790	9.474	9.474	3,079	-0.15(-1.52%)
Mar 11, 2002	9.742	9.742	9.498	9.620	12,728	+0.18(+1.91%)
Mar 08, 2002	9.792	9.888	9.440	9.440	18,271	-0.45(-4.53%)
Mar 07, 2002	9.980	9.985	9.703	9.888	44,756	-0.02(-0.25%)
Mar 06, 2002	9.742	9.985	9.678	9.912	13,344	-0.10(-0.97%)
Mar 05, 2002	10.03	10.03	9.863	10.01	8,417	-0.02(-0.24%)
Mar 04, 2002	10.03	10.03	10.03	10.03	6,159	+0.00(+0.00%)
Mar 01, 2002	10.03	10.03	9.839	10.03	16,424	+0.15(+1.48%)
Feb 28, 2002	9.863	9.985	9.839	9.888	125,850	+0.02(+0.25%)
Feb 27, 2002	10.01	10.01	9.805	9.863	150,692	-0.07(-0.74%)
Feb 26, 2002	10.01	10.03	9.805	9.937	6,774	+0.12(+1.24%)
Feb 25, 2002	9.888	10.03	9.815	9.815	34,696	-0.07(-0.74%)
Feb 22, 2002	9.961	9.961	9.888	9.888	16,424	-0.07(-0.73%)
Feb 21, 2002	9.742	9.985	9.742	9.961	69,392	+0.17(+1.74%)
Feb 20, 2002	9.839	9.839	9.498	9.790	129,956	+0.24(+2.55%)
Feb 19, 2002	9.839	9.839	9.498	9.547	40,034	-0.29(-2.97%)
Feb 18, 2002	9.888	9.937	9.717	9.839	38,186	+0.00(+0.00%)
Feb 15, 2002	9.888	9.937	9.717	9.839	38,186	-0.15(-1.46%)
Feb 14, 2002	9.859	10.06	9.839	9.985	34,080	+0.13(+1.28%)
Feb 13, 2002	9.712	9.859	9.615	9.859	40,444	+0.12(+1.20%)
Feb 12, 2002	9.693	9.815	9.693	9.742	36,338	-0.07(-0.74%)
Feb 11, 2002	9.664	9.863	9.664	9.815	12,112	+0.61(+6.61%)
Feb 08, 2002	9.445	9.664	9.206	9.206	30,179	-0.05(-0.53%)
Feb 07, 2002	9.643	9.664	9.255	9.255	11,086	-0.38(-3.89%)
Feb 06, 2002	9.108	9.644	8.962	9.630	131,393	+0.52(+5.72%)
Feb 05, 2002	8.962	9.108	8.962	9.108	31,206	+0.10(+1.08%)
Feb 04, 2002	8.962	9.035	8.919	9.011	8,006	+0.05(+0.54%)
Feb 01, 2002	8.938	8.962	8.816	8.962	133,652	+0.02(+0.27%)
Jan 31, 2002	8.914	8.938	8.914	8.938	6,364	+0.02(+0.27%)
Jan 30, 2002	8.845	8.914	8.845	8.914	3,695	+0.07(+0.83%)
Jan 29, 2002	8.792	8.937	8.792	8.841	18,682	+0.02(+0.28%)
Jan 28, 2002	8.884	8.889	8.816	8.816	10,881	-0.03(-0.39%)
Jan 25, 2002	8.816	8.889	8.816	8.850	10,881	+0.06(+0.66%)
Jan 24, 2002	8.909	8.909	8.792	8.792	4,516	+0.00(+0.00%)
Jan 23, 2002	8.768	8.933	8.768	8.792	29,358	-0.15(-1.63%)
Jan 22, 2002	8.938	8.938	8.719	8.938	87,458	+0.00(+0.00%)
Jan 21, 2002	8.889	8.962	8.792	8.938	8,828	+0.00(+0.00%)
Jan 18, 2002	8.889	8.962	8.792	8.938	8,828	-0.09(-1.02%)
Jan 17, 2002	8.987	9.035	8.938	9.031	23,815	+0.04(+0.49%)
Jan 16, 2002	8.905	9.255	8.987	8.987	15,603	+0.08(+0.91%)
Jan 15, 2002	8.884	8.905	8.813	8.905	191,855	+0.02(+0.25%)
Jan 14, 2002	8.907	8.907	8.860	8.884	60,359	-0.02(-0.26%)
Jan 11, 2002	8.911	8.911	8.884	8.907	28,239	-0.02(-0.26%)
Jan 10, 2002	8.856	8.953	8.763	8.930	56,694	+0.70(+8.45%)

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.