Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	9.496	9.837	9.446	9.446	60,300	-0.09(-0.99%)
Aug 29, 2002	9.452	9.896	9.422	9.541	59,400	+0.09(+0.94%)
Aug 28, 2002	9.852	9.864	9.452	9.452	877,500	-0.50(-5.03%)
Aug 27, 2002	10.43	10.49	9.870	9.953	82,125	-0.45(-4.30%)
Aug 26, 2002	10.15	10.40	9.985	10.40	607,500	+0.22(+2.18%)
Aug 23, 2002	10.10	10.37	10.10	10.18	75,375	+0.09(+0.88%)
Aug 22, 2002	10.16	10.49	10.07	10.09	94,275	-0.14(-1.36%)
Aug 21, 2002	9.852	10.33	9.852	10.23	80,550	+0.39(+3.98%)
Aug 20, 2002	9.630	9.923	9.582	9.837	3,960,000	+0.95(+10.67%)
Aug 16, 2002	8.868	8.904	8.699	8.889	92,700	+0.07(+0.74%)
Aug 15, 2002	9.185	9.188	8.770	8.824	66,375	-0.30(-3.31%)
Aug 14, 2002	9.067	9.126	8.800	9.126	56,700	+0.07(+0.72%)
Aug 13, 2002	9.644	9.644	9.061	9.061	55,800	-0.66(-6.77%)
Aug 12, 2002	9.707	9.766	9.529	9.719	20,025	+0.07(+0.74%)
Aug 07, 2002	9.547	9.656	9.348	9.647	34,650	+0.13(+1.37%)
Aug 06, 2002	9.363	9.630	9.319	9.517	118,800	+0.26(+2.78%)
Aug 05, 2002	9.185	9.739	9.185	9.259	101,925	+0.13(+1.46%)
Aug 02, 2002	9.547	9.547	8.919	9.126	99,000	-0.42(-4.41%)
Aug 01, 2002	9.837	9.867	9.443	9.547	96,075	-0.29(-2.95%)
Jul 31, 2002	10.09	10.09	9.481	9.837	156,600	-0.15(-1.48%)
Jul 30, 2002	9.813	10.16	9.413	9.985	101,025	+0.17(+1.75%)
Jul 29, 2002	9.170	9.911	9.170	9.813	115,425	+0.73(+8.06%)
Jul 26, 2002	8.904	9.081	8.833	9.081	34,200	+0.12(+1.32%)
Jul 25, 2002	9.067	9.262	8.667	8.963	104,850	-0.07(-0.82%)
Jul 24, 2002	8.000	9.037	7.953	9.037	165,150	+0.95(+11.72%)
Jul 23, 2002	9.049	9.280	7.867	8.089	212,400	-1.03(-11.34%)
Jul 22, 2002	9.111	9.271	8.924	9.123	156,375	-0.21(-2.25%)
Jul 19, 2002	9.564	9.659	9.304	9.333	153,900	-0.21(-2.17%)
Jul 17, 2002	9.067	9.600	9.067	9.541	192,375	-0.23(-2.34%)
Jul 12, 2002	10.13	10.19	9.550	9.769	117,450	-0.36(-3.54%)
Jul 11, 2002	10.61	10.67	9.674	10.13	214,425	-0.52(-4.90%)
Jul 10, 2002	10.90	10.94	10.44	10.65	84,375	-0.21(-1.94%)
Jul 09, 2002	11.12	11.12	10.86	10.86	121,275	-0.26(-2.35%)
Jul 08, 2002	10.96	11.12	10.96	11.12	128,475	+0.16(+1.43%)
Jul 05, 2002	10.73	10.96	10.73	10.96	94,950	+0.16(+1.51%)
Jul 04, 2002	11.13	11.34	10.22	10.80	302,850	+0.00(+0.00%)
Jul 03, 2002	11.13	11.34	10.22	10.80	302,850	-0.25(-2.28%)
Jul 02, 2002	11.88	11.91	11.02	11.05	213,525	-0.86(-7.21%)
Jul 01, 2002	12.63	12.63	11.85	11.91	244,350	-0.79(-6.25%)
Jun 28, 2002	11.93	12.71	11.87	12.71	402,975	+0.85(+7.20%)
Jun 27, 2002	11.11	11.85	11.11	11.85	155,025	+0.77(+6.98%)
Jun 26, 2002	10.67	11.33	10.56	11.08	142,875	+0.11(+1.03%)
Jun 25, 2002	11.44	11.58	10.67	10.97	325,575	-0.68(-5.83%)
Jun 21, 2002	11.78	11.82	11.49	11.64	180,900	-0.01(-0.13%)
Jun 20, 2002	11.56	11.83	11.41	11.66	135,225	+0.11(+0.95%)
Jun 19, 2002	11.40	11.84	11.40	11.55	274,950	+0.12(+1.04%)
Jun 18, 2002	10.99	11.56	10.99	11.43	197,325	+0.47(+4.27%)
Jun 17, 2002	10.59	10.96	10.58	10.96	146,025	+0.34(+3.24%)
Jun 14, 2002	10.53	10.74	10.46	10.62	93,825	-0.18(-1.65%)
Jun 12, 2002	10.56	10.87	10.53	10.80	119,025	+0.19(+1.82%)
Jun 11, 2002	10.52	10.63	10.47	10.60	201,600	+0.12(+1.10%)
Jun 10, 2002	10.46	10.60	10.44	10.49	226,575	+0.03(+0.28%)
Jun 07, 2002	10.16	10.46	10.13	10.46	236,025	+0.31(+3.07%)
Jun 06, 2002	9.867	10.24	9.641	10.15	922,500	+0.43(+4.39%)
Jun 05, 2002	9.704	9.807	9.526	9.721	214,650	+0.70(+7.75%)
May 31, 2002	9.019	9.236	8.978	9.022	138,600	-0.23(-2.50%)
May 28, 2002	9.481	9.490	9.194	9.253	58,725	-0.24(-2.56%)
May 27, 2002	9.647	9.659	9.496	9.496	49,050	+0.00(+0.00%)
May 24, 2002	9.647	9.659	9.496	9.496	49,050	-0.18(-1.87%)
May 23, 2002	9.556	9.689	9.348	9.677	83,475	+0.12(+1.27%)
May 22, 2002	9.819	9.837	9.556	9.556	71,775	-0.29(-2.98%)
May 21, 2002	9.914	10.01	9.807	9.849	61,425	-0.09(-0.95%)
May 20, 2002	10.19	10.19	9.941	9.944	42,525	-0.22(-2.13%)
May 17, 2002	10.13	10.18	10.10	10.16	28,125	+0.06(+0.56%)
May 16, 2002	10.28	10.32	10.07	10.10	29,925	-0.25(-2.43%)
May 15, 2002	10.28	10.36	10.11	10.36	29,475	+0.07(+0.72%)
May 14, 2002	9.997	10.33	9.982	10.28	87,300	+0.34(+3.46%)
May 13, 2002	9.822	10.05	9.822	9.938	55,800	+0.19(+1.95%)
May 10, 2002	10.01	10.04	9.748	9.748	52,875	-0.31(-3.09%)
May 09, 2002	10.36	10.37	10.06	10.06	85,275	-0.31(-2.94%)
May 08, 2002	10.34	10.37	10.22	10.36	55,125	+0.31(+3.03%)
May 07, 2002	10.21	10.22	10.00	10.06	49,050	-0.23(-2.19%)
May 06, 2002	10.05	10.31	9.985	10.28	83,925	-0.06(-0.57%)
May 03, 2002	10.39	10.39	10.31	10.34	67,275	-0.07(-0.68%)
May 02, 2002	10.33	10.41	10.33	10.41	167,850	+0.07(+0.72%)
May 01, 2002	10.10	10.41	10.03	10.34	205,650	+0.21(+2.05%)
Apr 30, 2002	9.656	10.22	9.650	10.13	115,200	+0.48(+4.94%)
Apr 29, 2002	9.481	9.659	9.363	9.656	37,350	+0.14(+1.43%)
Apr 26, 2002	9.354	9.600	9.354	9.520	68,400	+0.14(+1.45%)
Apr 25, 2002	9.185	9.387	9.156	9.384	5,962,500	+0.17(+1.83%)
Apr 24, 2002	9.319	9.425	9.197	9.215	39,150	-0.05(-0.51%)
Apr 23, 2002	9.233	9.274	9.170	9.262	60,300	+0.10(+1.13%)
Apr 22, 2002	9.621	9.621	9.010	9.159	164,475	-0.46(-4.80%)
Apr 19, 2002	10.01	10.04	9.600	9.621	62,775	-0.45(-4.44%)
Apr 18, 2002	10.31	10.31	10.01	10.07	51,075	-0.21(-2.08%)
Apr 17, 2002	10.40	10.42	10.26	10.28	68,625	-0.04(-0.43%)
Apr 16, 2002	9.896	10.37	9.896	10.33	97,875	+0.46(+4.65%)
Apr 15, 2002	10.29	10.31	9.867	9.867	93,150	-0.35(-3.45%)
Apr 12, 2002	10.12	10.22	9.941	10.22	73,575	+0.10(+1.00%)
Apr 11, 2002	10.37	10.46	10.01	10.12	99,000	-0.22(-2.15%)
Apr 10, 2002	9.896	10.34	9.896	10.34	102,375	+0.44(+4.49%)
Apr 09, 2002	9.970	9.997	9.884	9.896	56,250	-0.03(-0.30%)
Apr 08, 2002	9.650	9.926	9.606	9.926	44,325	+0.31(+3.17%)
Apr 05, 2002	9.630	9.656	9.603	9.621	80,550	-0.01(-0.09%)
Apr 04, 2002	9.526	9.630	9.526	9.630	25,425	+0.06(+0.62%)
Apr 03, 2002	9.659	9.662	9.561	9.570	112,500	-0.07(-0.77%)
Apr 02, 2002	9.733	9.778	9.633	9.644	218,250	-0.06(-0.61%)
Apr 01, 2002	9.526	9.748	9.511	9.704	134,100	+0.22(+2.34%)
Mar 29, 2002	9.630	9.748	9.481	9.481	103,725	+0.00(+0.00%)
Mar 28, 2002	9.630	9.748	9.481	9.481	103,725	-0.12(-1.23%)
Mar 27, 2002	9.526	9.644	9.481	9.600	135,450	+0.07(+0.78%)
Mar 26, 2002	9.556	9.561	9.473	9.526	48,375	+0.03(+0.28%)
Mar 25, 2002	9.570	9.570	9.452	9.499	43,425	-0.04(-0.44%)
Mar 22, 2002	9.550	9.615	9.502	9.541	105,975	+0.02(+0.22%)
Mar 21, 2002	9.517	9.526	9.481	9.520	35,100	+0.02(+0.25%)
Mar 20, 2002	9.541	9.556	9.464	9.496	192,825	+0.04(+0.47%)
Mar 19, 2002	9.748	9.748	9.431	9.452	96,075	-0.30(-3.04%)
Mar 18, 2002	9.867	9.911	9.647	9.748	150,075	-0.13(-1.29%)
Mar 15, 2002	9.526	9.941	9.526	9.876	93,375	+0.17(+1.74%)
Mar 14, 2002	9.363	9.781	9.363	9.707	1,552,500	+0.33(+3.54%)
Mar 13, 2002	9.259	9.375	9.230	9.375	39,150	+0.04(+0.44%)
Mar 12, 2002	9.274	9.375	9.185	9.333	78,300	+0.06(+0.64%)
Mar 11, 2002	9.037	9.274	8.963	9.274	40,050	+0.24(+2.66%)
Mar 08, 2002	8.963	9.037	8.948	9.034	15,075	+0.06(+0.69%)
Mar 07, 2002	8.889	8.972	8.797	8.972	58,725	+0.08(+0.93%)
Mar 06, 2002	8.844	9.037	8.844	8.889	46,575	+0.00(+0.00%)
Mar 05, 2002	9.031	9.111	8.871	8.889	39,150	-0.10(-1.15%)
Mar 04, 2002	8.895	9.031	8.895	8.993	68,400	+0.14(+1.61%)
Mar 01, 2002	8.444	8.850	8.444	8.850	63,000	+0.35(+4.08%)
Feb 28, 2002	8.895	8.895	8.427	8.504	88,875	-0.39(-4.40%)
Feb 27, 2002	9.111	9.111	8.889	8.895	96,300	-0.22(-2.37%)
Feb 26, 2002	8.919	9.111	8.889	9.111	81,675	+0.19(+2.16%)
Feb 25, 2002	8.948	9.007	8.785	8.919	75,150	-0.18(-1.95%)
Feb 22, 2002	8.874	9.185	8.859	9.096	237,825	+0.47(+5.50%)
Feb 21, 2002	8.489	8.711	8.459	8.622	186,975	+0.13(+1.57%)
Feb 20, 2002	8.311	8.489	8.178	8.489	134,775	+0.19(+2.32%)
Feb 19, 2002	8.504	8.504	8.252	8.296	101,025	-0.14(-1.62%)
Feb 18, 2002	8.279	8.524	8.249	8.433	60,300	+0.00(+0.00%)
Feb 15, 2002	8.279	8.524	8.249	8.433	60,300	+0.16(+1.90%)
Feb 14, 2002	8.222	8.370	8.193	8.276	34,875	-0.01(-0.07%)
Feb 13, 2002	8.255	8.462	8.142	8.281	60,300	+0.03(+0.36%)
Feb 12, 2002	8.237	8.498	8.193	8.252	127,575	+0.13(+1.64%)
Feb 11, 2002	8.178	8.178	8.033	8.119	54,225	-0.01(-0.18%)
Feb 08, 2002	8.000	8.207	7.979	8.133	86,175	+0.20(+2.54%)
Feb 07, 2002	8.000	8.110	7.881	7.932	64,800	-0.10(-1.22%)
Feb 06, 2002	8.033	8.074	7.831	8.030	99,450	-0.00(-0.04%)
Feb 05, 2002	7.822	8.074	7.772	8.033	96,750	+0.28(+3.67%)
Feb 04, 2002	7.985	7.997	7.704	7.748	257,850	-0.18(-2.24%)
Feb 01, 2002	7.778	8.074	7.778	7.926	652,500	+0.19(+2.45%)
Jan 31, 2002	7.556	7.807	7.556	7.736	44,100	+0.25(+3.41%)
Jan 30, 2002	7.588	7.588	7.342	7.481	65,925	-0.13(-1.75%)
Jan 29, 2002	7.493	7.822	7.339	7.615	108,900	+0.34(+4.73%)
Jan 28, 2002	7.079	7.289	7.079	7.271	94,500	+0.12(+1.66%)
Jan 25, 2002	7.007	7.292	6.978	7.153	42,300	+0.15(+2.20%)
Jan 24, 2002	7.345	7.345	6.996	6.999	109,125	-0.35(-4.72%)
Jan 23, 2002	7.259	7.561	7.230	7.345	124,200	+0.08(+1.10%)
Jan 22, 2002	6.874	7.556	6.874	7.265	259,875	+0.42(+6.15%)
Jan 21, 2002	6.785	6.883	6.708	6.844	132,300	+0.00(+0.00%)
Jan 18, 2002	6.785	6.883	6.708	6.844	132,300	+0.06(+0.87%)
Jan 17, 2002	6.759	6.785	6.646	6.785	37,350	+0.09(+1.28%)
Jan 16, 2002	6.687	6.764	6.667	6.699	37,575	+0.01(+0.18%)
Jan 15, 2002	6.548	6.756	6.548	6.687	104,175	+0.18(+2.78%)
Jan 14, 2002	6.738	6.738	6.439	6.507	104,850	-0.20(-3.05%)
Jan 11, 2002	6.575	6.726	6.575	6.711	45,225	+0.14(+2.07%)
Jan 10, 2002	6.596	6.681	6.563	6.575	56,925	+0.12(+1.79%)

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.