Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.516	9.711	9.516	9.589	22,392	+0.09(+0.97%)
Jul 30, 2002	9.468	9.711	9.468	9.497	5,135	+0.05(+0.57%)
Jul 29, 2002	8.908	9.443	8.864	9.443	6,779	+0.54(+6.01%)
Jul 26, 2002	8.884	8.908	8.786	8.908	267,066	+0.05(+0.55%)
Jul 25, 2002	8.665	9.005	8.621	8.859	12,299	+0.37(+4.36%)
Jul 24, 2002	8.694	8.733	8.226	8.489	17,462	-0.22(-2.57%)
Jul 23, 2002	9.034	9.176	8.713	8.713	34,307	-0.54(-5.79%)
Jul 22, 2002	9.249	9.370	9.005	9.249	2,547,404	+0.05(+0.53%)
Jul 19, 2002	9.516	9.808	9.200	9.200	26,501	-0.63(-6.39%)
Jul 17, 2002	9.857	9.906	9.737	9.828	31,842	-0.05(-0.54%)
Jul 12, 2002	10.03	10.22	9.881	9.881	15,613	-0.15(-1.46%)
Jul 11, 2002	10.17	10.17	9.819	10.03	10,066	-0.15(-1.44%)
Jul 10, 2002	10.17	10.17	9.979	10.17	9,244	+0.18(+1.80%)
Jul 09, 2002	10.17	10.17	9.993	9.993	12,737	-0.18(-1.77%)
Jul 08, 2002	10.17	10.17	10.17	10.17	16,229	+0.00(+0.00%)
Jul 05, 2002	10.17	10.17	9.998	10.17	1,848	+0.12(+1.21%)
Jul 04, 2002	10.12	10.32	9.993	10.05	19,310	+0.00(+0.00%)
Jul 03, 2002	10.12	10.32	9.993	10.05	19,310	-0.05(-0.48%)
Jul 02, 2002	10.10	10.10	9.925	10.10	11,298	+0.12(+1.17%)
Jul 01, 2002	9.881	10.08	9.881	9.984	10,271	+0.13(+1.28%)
Jun 28, 2002	9.923	9.925	9.808	9.857	42,730	-0.05(-0.49%)
Jun 27, 2002	9.881	9.920	9.784	9.906	34,924	+0.04(+0.39%)
Jun 26, 2002	9.833	9.867	9.769	9.867	35,334	+0.06(+0.60%)
Jun 25, 2002	9.687	9.838	9.687	9.808	20,543	+0.00(+0.00%)
Jun 21, 2002	9.619	9.619	9.614	9.808	6,984	+0.21(+2.23%)
Jun 20, 2002	9.834	9.930	9.570	9.594	8,833	-0.29(-2.91%)
Jun 19, 2002	9.930	9.979	9.881	9.881	18,694	-0.05(-0.49%)
Jun 18, 2002	9.954	9.954	9.813	9.930	11,298	-0.05(-0.49%)
Jun 17, 2002	10.07	10.10	9.813	9.979	23,830	-0.09(-0.87%)
Jun 14, 2002	10.43	10.43	9.979	10.07	50,742	-0.59(-5.57%)
Jun 12, 2002	10.65	10.70	10.63	10.66	2,054	-0.06(-0.54%)
Jun 11, 2002	10.69	10.80	10.66	10.72	30,609	-0.14(-1.30%)
Jun 10, 2002	11.17	11.17	10.69	10.86	11,915	-0.16(-1.49%)
Jun 07, 2002	10.93	11.10	10.86	11.02	8,217	-0.00(-0.01%)
Jun 06, 2002	11.12	11.20	11.00	11.03	31,226	+0.16(+1.43%)
Jun 05, 2002	10.88	10.90	10.83	10.87	3,492	-0.11(-0.98%)
May 31, 2002	11.04	11.13	10.90	10.98	48,482	-0.33(-2.93%)
May 28, 2002	11.08	11.31	11.08	11.31	2,054	+0.06(+0.51%)
May 27, 2002	11.29	11.34	11.21	11.25	19,516	+0.00(+0.00%)
May 24, 2002	11.29	11.34	11.21	11.25	19,516	-0.04(-0.38%)
May 23, 2002	11.22	11.39	11.20	11.29	14,380	+0.10(+0.87%)
May 22, 2002	11.00	11.20	11.00	11.20	14,996	+0.34(+3.14%)
May 21, 2002	10.81	10.95	10.75	10.86	19,721	-0.12(-1.11%)
May 20, 2002	10.90	11.00	10.81	10.98	10,271	+0.15(+1.35%)
May 17, 2002	10.90	10.90	10.75	10.83	28,350	+0.02(+0.22%)
May 16, 2002	10.88	10.88	10.71	10.81	9,450	+0.10(+0.91%)
May 15, 2002	10.70	10.86	10.54	10.71	8,833	+0.00(+0.00%)
May 14, 2002	10.59	10.66	10.40	10.71	13,558	+0.17(+1.62%)
May 13, 2002	10.58	10.59	10.39	10.54	17,872	-0.02(-0.23%)
May 10, 2002	10.42	10.58	10.39	10.56	6,163	-0.02(-0.23%)
May 09, 2002	10.66	10.66	10.39	10.59	5,341	+0.14(+1.35%)
May 08, 2002	10.59	10.71	10.45	10.45	7,190	-0.36(-3.33%)
May 07, 2002	10.54	10.81	10.54	10.81	13,558	+0.27(+2.54%)
May 06, 2002	10.71	10.71	10.54	10.54	9,450	-0.17(-1.59%)
May 03, 2002	10.88	10.88	10.59	10.71	9,860	-0.12(-1.12%)
May 02, 2002	10.64	10.88	10.59	10.83	56,494	+0.31(+2.91%)
May 01, 2002	10.53	10.53	10.52	10.52	2,259	-0.04(-0.41%)
Apr 30, 2002	10.60	10.66	10.56	10.57	12,942	+0.18(+1.69%)
Apr 29, 2002	10.34	10.54	10.34	10.39	4,930	+0.02(+0.23%)
Apr 26, 2002	10.66	10.66	10.32	10.37	135,998	-0.12(-1.16%)
Apr 25, 2002	10.66	10.66	10.49	10.49	13,147	-0.15(-1.37%)
Apr 24, 2002	10.54	10.66	10.48	10.64	34,513	+0.00(+0.00%)
Apr 23, 2002	10.66	10.66	10.59	10.64	2,054	-0.02(-0.23%)
Apr 22, 2002	10.66	10.66	10.54	10.66	8,217	+0.00(+0.00%)
Apr 19, 2002	10.66	10.66	10.54	10.66	35,745	+0.00(+0.04%)
Apr 18, 2002	10.64	10.66	10.64	10.66	4,725	+0.00(+0.00%)
Apr 17, 2002	10.47	10.83	10.27	10.66	39,238	+0.21(+2.05%)
Apr 16, 2002	10.22	10.44	10.22	10.44	36,978	+0.22(+2.14%)
Apr 15, 2002	10.22	10.25	10.08	10.22	12,326	+0.02(+0.24%)
Apr 12, 2002	10.25	10.25	10.20	10.20	16,845	+0.05(+0.48%)
Apr 11, 2002	10.19	10.22	10.10	10.15	27,939	-0.04(-0.43%)
Apr 10, 2002	10.07	10.22	9.984	10.19	52,386	+0.12(+1.16%)
Apr 09, 2002	9.979	10.10	9.906	10.08	44,785	+0.29(+2.98%)
Apr 08, 2002	9.974	9.979	9.784	9.784	8,011	-0.17(-1.71%)
Apr 05, 2002	9.881	9.979	9.881	9.954	7,601	-0.02(-0.24%)
Apr 04, 2002	9.881	9.979	9.881	9.979	118,741	+0.15(+1.49%)
Apr 03, 2002	9.979	9.979	9.833	9.833	117,098	-0.15(-1.46%)
Apr 02, 2002	9.979	9.979	9.911	9.979	35,129	+0.05(+0.49%)
Apr 01, 2002	9.979	9.979	9.492	9.930	43,141	-0.05(-0.49%)
Mar 29, 2002	9.497	9.979	9.497	9.979	67,382	+0.00(+0.00%)
Mar 28, 2002	9.497	9.979	9.497	9.979	67,382	+0.27(+2.76%)
Mar 27, 2002	9.541	9.711	9.541	9.711	7,806	+0.17(+1.79%)
Mar 26, 2002	9.541	9.541	9.541	9.541	2,876	+0.05(+0.51%)
Mar 25, 2002	9.570	9.570	9.492	9.492	3,697	-0.07(-0.76%)
Mar 22, 2002	9.468	9.565	9.468	9.565	5,341	+0.02(+0.26%)
Mar 21, 2002	9.468	9.541	9.443	9.541	2,054	+0.05(+0.51%)
Mar 20, 2002	9.400	9.516	9.400	9.492	51,769	+0.00(+0.00%)
Mar 19, 2002	9.419	9.492	9.351	9.492	53,824	+0.06(+0.62%)
Mar 18, 2002	9.473	9.473	9.273	9.434	70,464	+0.15(+1.57%)
Mar 15, 2002	9.487	9.492	9.273	9.288	57,111	-0.20(-2.15%)
Mar 14, 2002	9.492	9.492	9.434	9.492	8,422	+0.02(+0.26%)
Mar 13, 2002	9.585	9.614	9.468	9.468	22,803	+0.00(+0.00%)
Mar 12, 2002	9.784	9.784	9.468	9.468	3,081	-0.15(-1.52%)
Mar 11, 2002	9.735	9.735	9.492	9.614	12,737	+0.18(+1.91%)
Mar 08, 2002	9.786	9.881	9.434	9.434	18,283	-0.45(-4.53%)
Mar 07, 2002	9.974	9.979	9.696	9.881	44,785	-0.02(-0.25%)
Mar 06, 2002	9.735	9.979	9.672	9.906	13,353	-0.10(-0.97%)
Mar 05, 2002	10.03	10.03	9.857	10.00	8,422	-0.02(-0.24%)
Mar 04, 2002	10.03	10.03	10.03	10.03	6,163	+0.00(+0.00%)
Mar 01, 2002	10.03	10.03	9.833	10.03	16,434	+0.15(+1.48%)
Feb 28, 2002	9.857	9.979	9.833	9.881	125,932	+0.02(+0.25%)
Feb 27, 2002	10.01	10.01	9.799	9.857	150,789	-0.07(-0.74%)
Feb 26, 2002	10.00	10.03	9.799	9.930	6,779	+0.12(+1.24%)
Feb 25, 2002	9.881	10.03	9.808	9.808	34,718	-0.07(-0.74%)
Feb 22, 2002	9.954	9.954	9.881	9.881	16,434	-0.07(-0.73%)
Feb 21, 2002	9.735	9.979	9.735	9.954	69,437	+0.17(+1.74%)
Feb 20, 2002	9.833	9.833	9.492	9.784	130,040	+0.24(+2.55%)
Feb 19, 2002	9.833	9.833	9.492	9.541	40,059	-0.29(-2.97%)
Feb 18, 2002	9.881	9.930	9.711	9.833	38,211	+0.00(+0.00%)
Feb 15, 2002	9.881	9.930	9.711	9.833	38,211	-0.15(-1.46%)
Feb 14, 2002	9.852	10.05	9.833	9.979	34,102	+0.13(+1.28%)
Feb 13, 2002	9.706	9.852	9.609	9.852	40,470	+0.12(+1.20%)
Feb 12, 2002	9.687	9.808	9.687	9.735	36,362	-0.07(-0.74%)
Feb 11, 2002	9.658	9.857	9.658	9.808	12,120	+0.61(+6.61%)
Feb 08, 2002	9.438	9.658	9.200	9.200	30,199	-0.05(-0.53%)
Feb 07, 2002	9.637	9.658	9.249	9.249	11,093	-0.37(-3.89%)
Feb 06, 2002	9.103	9.638	8.957	9.623	131,478	+0.52(+5.72%)
Feb 05, 2002	8.957	9.103	8.957	9.103	31,226	+0.10(+1.08%)
Feb 04, 2002	8.957	9.030	8.913	9.005	8,011	+0.05(+0.54%)
Feb 01, 2002	8.932	8.957	8.811	8.957	133,738	+0.02(+0.27%)
Jan 31, 2002	8.908	8.932	8.908	8.932	6,368	+0.02(+0.27%)
Jan 30, 2002	8.840	8.908	8.840	8.908	3,697	+0.07(+0.83%)
Jan 29, 2002	8.786	8.931	8.786	8.835	18,694	+0.02(+0.28%)
Jan 28, 2002	8.879	8.884	8.811	8.811	10,888	-0.03(-0.39%)
Jan 25, 2002	8.811	8.884	8.811	8.845	10,888	+0.06(+0.66%)
Jan 24, 2002	8.903	8.903	8.786	8.786	4,519	+0.00(+0.00%)
Jan 23, 2002	8.762	8.927	8.762	8.786	29,377	-0.15(-1.63%)
Jan 22, 2002	8.932	8.932	8.713	8.932	87,515	+0.00(+0.00%)
Jan 21, 2002	8.884	8.957	8.786	8.932	8,833	+0.00(+0.00%)
Jan 18, 2002	8.884	8.957	8.786	8.932	8,833	-0.09(-1.02%)
Jan 17, 2002	8.981	9.030	8.932	9.025	23,830	+0.04(+0.49%)
Jan 16, 2002	8.900	9.249	8.981	8.981	15,613	+0.08(+0.91%)
Jan 15, 2002	8.878	8.900	8.808	8.900	191,979	+0.02(+0.25%)
Jan 14, 2002	8.901	8.901	8.855	8.878	60,398	-0.02(-0.26%)
Jan 11, 2002	8.906	8.906	8.878	8.901	28,257	-0.02(-0.26%)
Jan 10, 2002	8.850	8.947	8.757	8.924	56,731	+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.