Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	9.834	10.06	9.834	10.05	4,771	+0.09(+0.86%)
Sep 27, 2002	10.06	10.06	9.809	9.965	7,902	-0.04(-0.40%)
Sep 26, 2002	10.02	10.03	9.971	10.01	28,030	-0.06(-0.55%)
Sep 25, 2002	10.03	10.12	10.03	10.06	12,325	-0.00(-0.05%)
Sep 24, 2002	10.26	10.26	10.06	10.07	15,108	-0.02(-0.15%)
Sep 23, 2002	10.30	10.30	10.08	10.08	6,560	-0.42(-3.98%)
Sep 20, 2002	10.23	10.50	10.19	10.50	12,524	-0.03(-0.29%)
Sep 19, 2002	10.29	10.53	10.24	10.53	3,578	-0.01(-0.10%)
Sep 18, 2002	10.54	10.54	10.54	10.54	198	+0.00(+0.00%)
Sep 17, 2002	10.69	10.69	10.28	10.54	17,042	-0.23(-2.10%)
Sep 16, 2002	10.82	11.04	10.69	10.76	4,373	-0.05(-0.47%)
Sep 13, 2002	11.07	11.07	10.57	10.82	8,645	-0.25(-2.27%)
Sep 12, 2002	10.61	11.18	10.61	11.07	23,656	+0.38(+3.53%)
Sep 11, 2002	10.71	10.71	10.45	10.69	8,747	+0.17(+1.63%)
Sep 10, 2002	10.52	10.71	10.46	10.52	7,951	-0.10(-0.90%)
Sep 09, 2002	10.71	10.71	10.56	10.61	17,692	-0.03(-0.24%)
Sep 06, 2002	10.66	10.71	10.61	10.64	13,319	+0.04(+0.42%)
Sep 05, 2002	10.59	10.65	10.55	10.59	35,783	-0.01(-0.13%)
Sep 04, 2002	10.56	10.61	10.49	10.61	10,138	+0.05(+0.43%)
Sep 03, 2002	10.56	10.79	10.45	10.56	20,873	-0.10(-0.96%)
Aug 30, 2002	10.24	10.82	10.07	10.67	49,698	+0.66(+6.55%)
Aug 29, 2002	9.935	10.06	9.935	10.01	6,560	-0.05(-0.50%)
Aug 28, 2002	9.915	10.11	9.809	10.06	15,903	-0.18(-1.72%)
Aug 27, 2002	9.769	10.24	9.769	10.24	5,884	+0.43(+4.36%)
Aug 26, 2002	10.00	10.06	9.764	9.809	4,771	+0.05(+0.52%)
Aug 23, 2002	9.910	9.910	9.759	9.759	3,777	-0.15(-1.52%)
Aug 22, 2002	9.804	9.910	9.658	9.910	94,427	+0.23(+2.34%)
Aug 21, 2002	9.885	9.885	9.483	9.683	11,530	-0.18(-1.79%)
Aug 20, 2002	9.885	9.885	9.623	9.859	14,710	+0.00(+0.00%)
Aug 16, 2002	9.306	9.910	9.306	9.859	13,319	+0.61(+6.64%)
Aug 15, 2002	9.306	9.452	9.246	9.246	17,692	+0.04(+0.44%)
Aug 14, 2002	9.426	9.427	9.105	9.205	35,584	-0.10(-1.08%)
Aug 13, 2002	9.205	9.356	9.205	9.306	23,457	+0.10(+1.09%)
Aug 12, 2002	9.578	9.578	9.205	9.205	20,674	-0.58(-5.91%)
Aug 07, 2002	9.558	9.784	9.286	9.784	5,168	+0.00(+0.00%)
Aug 06, 2002	9.155	9.784	9.155	9.784	6,560	+0.00(+0.00%)
Aug 05, 2002	9.276	9.784	9.080	9.784	4,572	+0.50(+5.42%)
Aug 02, 2002	9.553	9.879	9.281	9.281	4,771	-0.18(-1.86%)
Aug 01, 2002	9.859	10.03	8.883	9.457	15,108	-0.45(-4.57%)
Jul 31, 2002	9.834	10.04	9.834	9.910	21,668	+0.10(+0.97%)
Jul 30, 2002	9.784	10.04	9.784	9.814	4,969	+0.06(+0.57%)
Jul 29, 2002	9.205	9.759	9.160	9.759	6,560	+0.55(+6.01%)
Jul 26, 2002	9.181	9.205	9.080	9.205	258,434	+0.05(+0.55%)
Jul 25, 2002	8.954	9.306	8.909	9.155	11,901	+0.38(+4.36%)
Jul 24, 2002	8.984	9.024	8.501	8.773	16,897	-0.23(-2.57%)
Jul 23, 2002	9.336	9.482	9.004	9.004	33,198	-0.55(-5.79%)
Jul 22, 2002	9.558	9.683	9.306	9.558	2,465,066	+0.05(+0.53%)
Jul 19, 2002	9.834	10.14	9.507	9.507	25,644	-0.65(-6.39%)
Jul 17, 2002	10.19	10.24	10.06	10.16	30,813	-0.06(-0.54%)
Jul 12, 2002	10.36	10.56	10.21	10.21	15,108	-0.15(-1.46%)
Jul 11, 2002	10.51	10.51	10.15	10.36	9,740	-0.15(-1.44%)
Jul 10, 2002	10.51	10.51	10.31	10.51	8,945	+0.19(+1.80%)
Jul 09, 2002	10.51	10.51	10.33	10.33	12,325	-0.19(-1.77%)
Jul 08, 2002	10.51	10.51	10.51	10.51	15,704	+0.00(+0.00%)
Jul 05, 2002	10.51	10.51	10.33	10.51	1,789	+0.13(+1.21%)
Jul 04, 2002	10.46	10.66	10.33	10.39	18,686	+0.00(+0.00%)
Jul 03, 2002	10.46	10.66	10.33	10.39	18,686	-0.05(-0.48%)
Jul 02, 2002	10.44	10.44	10.26	10.44	10,933	+0.12(+1.17%)
Jul 01, 2002	10.21	10.41	10.21	10.32	9,939	+0.13(+1.28%)
Jun 28, 2002	10.25	10.26	10.14	10.19	41,349	-0.05(-0.49%)
Jun 27, 2002	10.21	10.25	10.11	10.24	33,795	+0.04(+0.39%)
Jun 26, 2002	10.16	10.20	10.10	10.20	34,192	+0.06(+0.60%)
Jun 25, 2002	10.01	10.17	10.01	10.14	19,879	+0.00(+0.00%)
Jun 21, 2002	9.940	9.940	9.935	10.14	6,759	+0.22(+2.23%)
Jun 20, 2002	10.16	10.26	9.890	9.915	8,548	-0.30(-2.91%)
Jun 19, 2002	10.26	10.31	10.21	10.21	18,090	-0.05(-0.49%)
Jun 18, 2002	10.29	10.29	10.14	10.26	10,933	-0.05(-0.49%)
Jun 17, 2002	10.41	10.44	10.14	10.31	23,060	-0.09(-0.87%)
Jun 14, 2002	10.78	10.78	10.31	10.40	49,102	-0.61(-5.57%)
Jun 12, 2002	11.00	11.06	10.98	11.02	1,987	-0.06(-0.55%)
Jun 11, 2002	11.05	11.16	11.02	11.08	29,620	-0.15(-1.30%)
Jun 10, 2002	11.54	11.54	11.05	11.22	11,530	-0.17(-1.49%)
Jun 07, 2002	11.30	11.47	11.22	11.39	7,951	-0.00(-0.01%)
Jun 06, 2002	11.49	11.57	11.37	11.39	30,216	+0.16(+1.43%)
Jun 05, 2002	11.24	11.27	11.19	11.23	3,379	-0.11(-0.98%)
May 31, 2002	11.41	11.50	11.26	11.34	46,915	-0.34(-2.93%)
May 28, 2002	11.45	11.69	11.45	11.69	1,987	+0.06(+0.51%)
May 27, 2002	11.67	11.72	11.58	11.63	18,885	+0.00(+0.00%)
May 24, 2002	11.67	11.72	11.58	11.63	18,885	-0.04(-0.38%)
May 23, 2002	11.59	11.77	11.57	11.67	13,915	+0.10(+0.87%)
May 22, 2002	11.37	11.57	11.36	11.57	14,512	+0.35(+3.14%)
May 21, 2002	11.17	11.32	11.11	11.22	19,084	-0.13(-1.11%)
May 20, 2002	11.26	11.37	11.17	11.34	9,939	+0.15(+1.35%)
May 17, 2002	11.26	11.26	11.11	11.19	27,433	+0.03(+0.23%)
May 16, 2002	11.24	11.24	11.07	11.17	9,144	+0.10(+0.91%)
May 15, 2002	11.06	11.22	10.89	11.07	8,548	+0.00(+0.00%)
May 14, 2002	10.94	11.01	10.74	11.07	13,120	+0.18(+1.62%)
May 13, 2002	10.93	10.94	10.74	10.89	17,295	-0.03(-0.23%)
May 10, 2002	10.76	10.94	10.74	10.92	5,963	-0.03(-0.23%)
May 09, 2002	11.01	11.01	10.74	10.94	5,168	+0.15(+1.35%)
May 08, 2002	10.94	11.07	10.79	10.79	6,957	-0.37(-3.33%)
May 07, 2002	10.89	11.17	10.89	11.17	13,120	+0.28(+2.54%)
May 06, 2002	11.07	11.07	10.89	10.89	9,144	-0.18(-1.59%)
May 03, 2002	11.24	11.24	10.94	11.07	9,542	-0.13(-1.12%)
May 02, 2002	10.99	11.24	10.94	11.19	54,668	+0.32(+2.91%)
May 01, 2002	10.88	10.88	10.88	10.88	2,186	-0.05(-0.41%)
Apr 30, 2002	10.95	11.02	10.92	10.92	12,524	+0.18(+1.69%)
Apr 29, 2002	10.69	10.89	10.69	10.74	4,771	+0.03(+0.24%)
Apr 26, 2002	11.01	11.01	10.67	10.71	131,602	-0.13(-1.17%)
Apr 25, 2002	11.02	11.02	10.84	10.84	12,722	-0.15(-1.37%)
Apr 24, 2002	10.90	11.02	10.84	10.99	33,397	+0.00(+0.00%)
Apr 23, 2002	11.01	11.01	10.94	10.99	1,987	-0.03(-0.23%)
Apr 22, 2002	11.02	11.02	10.89	11.02	7,951	+0.00(+0.00%)
Apr 19, 2002	11.02	11.02	10.89	11.02	34,590	+0.00(+0.04%)
Apr 18, 2002	10.99	11.02	10.99	11.01	4,572	+0.00(+0.00%)
Apr 17, 2002	10.82	11.19	10.61	11.01	37,969	+0.22(+2.05%)
Apr 16, 2002	10.56	10.79	10.56	10.79	35,783	+0.23(+2.14%)
Apr 15, 2002	10.56	10.59	10.41	10.56	11,927	+0.03(+0.24%)
Apr 12, 2002	10.59	10.59	10.54	10.54	16,301	+0.05(+0.48%)
Apr 11, 2002	10.53	10.56	10.44	10.49	27,036	-0.05(-0.43%)
Apr 10, 2002	10.41	10.56	10.32	10.53	50,692	+0.12(+1.16%)
Apr 09, 2002	10.31	10.44	10.24	10.41	43,337	+0.30(+2.98%)
Apr 08, 2002	10.31	10.31	10.11	10.11	7,753	-0.18(-1.71%)
Apr 05, 2002	10.21	10.31	10.21	10.29	7,355	-0.03(-0.24%)
Apr 04, 2002	10.21	10.31	10.21	10.31	114,903	+0.15(+1.49%)
Apr 03, 2002	10.31	10.31	10.16	10.16	113,313	-0.15(-1.46%)
Apr 02, 2002	10.31	10.31	10.24	10.31	33,994	+0.05(+0.49%)
Apr 01, 2002	10.31	10.31	9.809	10.26	41,747	-0.05(-0.49%)
Mar 29, 2002	9.814	10.31	9.814	10.31	65,204	+0.00(+0.00%)
Mar 28, 2002	9.814	10.31	9.814	10.31	65,204	+0.28(+2.76%)
Mar 27, 2002	9.859	10.04	9.859	10.04	7,554	+0.18(+1.79%)
Mar 26, 2002	9.859	9.859	9.859	9.859	2,783	+0.05(+0.51%)
Mar 25, 2002	9.890	9.890	9.809	9.809	3,578	-0.08(-0.76%)
Mar 22, 2002	9.784	9.885	9.784	9.885	5,168	+0.03(+0.26%)
Mar 21, 2002	9.784	9.859	9.759	9.859	1,987	+0.05(+0.51%)
Mar 20, 2002	9.713	9.834	9.713	9.809	50,096	+0.00(+0.00%)
Mar 19, 2002	9.734	9.809	9.663	9.809	52,084	+0.06(+0.62%)
Mar 18, 2002	9.789	9.789	9.583	9.749	68,186	+0.15(+1.57%)
Mar 15, 2002	9.804	9.809	9.583	9.598	55,265	-0.21(-2.15%)
Mar 14, 2002	9.809	9.809	9.749	9.809	8,150	+0.03(+0.26%)
Mar 13, 2002	9.905	9.935	9.784	9.784	22,066	+0.00(+0.00%)
Mar 12, 2002	10.11	10.11	9.784	9.784	2,981	-0.15(-1.52%)
Mar 11, 2002	10.06	10.06	9.809	9.935	12,325	+0.19(+1.91%)
Mar 08, 2002	10.11	10.21	9.749	9.749	17,692	-0.46(-4.53%)
Mar 07, 2002	10.31	10.31	10.02	10.21	43,337	-0.03(-0.25%)
Mar 06, 2002	10.06	10.31	9.995	10.24	12,921	-0.10(-0.97%)
Mar 05, 2002	10.36	10.36	10.19	10.34	8,150	-0.03(-0.24%)
Mar 04, 2002	10.36	10.36	10.36	10.36	5,963	+0.00(+0.00%)
Mar 01, 2002	10.36	10.36	10.16	10.36	15,903	+0.15(+1.48%)
Feb 28, 2002	10.19	10.31	10.16	10.21	121,861	+0.03(+0.25%)
Feb 27, 2002	10.34	10.34	10.13	10.19	145,916	-0.08(-0.74%)
Feb 26, 2002	10.34	10.36	10.13	10.26	6,560	+0.13(+1.24%)
Feb 25, 2002	10.21	10.36	10.14	10.14	33,596	-0.08(-0.74%)
Feb 22, 2002	10.29	10.29	10.21	10.21	15,903	-0.08(-0.73%)
Feb 21, 2002	10.06	10.31	10.06	10.29	67,192	+0.18(+1.74%)
Feb 20, 2002	10.16	10.16	9.809	10.11	125,837	+0.25(+2.55%)
Feb 19, 2002	10.16	10.16	9.809	9.859	38,765	-0.30(-2.97%)
Feb 18, 2002	10.21	10.26	10.04	10.16	36,975	+0.00(+0.00%)
Feb 15, 2002	10.21	10.26	10.04	10.16	36,975	-0.15(-1.46%)
Feb 14, 2002	10.18	10.39	10.16	10.31	33,000	+0.13(+1.28%)
Feb 13, 2002	10.03	10.18	9.930	10.18	39,162	+0.12(+1.20%)
Feb 12, 2002	10.01	10.14	10.01	10.06	35,186	-0.08(-0.74%)
Feb 11, 2002	9.980	10.19	9.980	10.14	11,728	+0.63(+6.61%)
Feb 08, 2002	9.754	9.980	9.507	9.507	29,222	-0.05(-0.53%)
Feb 07, 2002	9.958	9.980	9.558	9.558	10,734	-0.39(-3.89%)
Feb 06, 2002	9.407	9.960	9.256	9.945	127,229	+0.54(+5.72%)
Feb 05, 2002	9.256	9.407	9.256	9.407	30,216	+0.10(+1.08%)
Feb 04, 2002	9.256	9.331	9.210	9.306	7,753	+0.05(+0.54%)
Feb 01, 2002	9.231	9.256	9.105	9.256	129,415	+0.03(+0.27%)
Jan 31, 2002	9.205	9.231	9.205	9.231	6,162	+0.03(+0.27%)
Jan 30, 2002	9.135	9.205	9.135	9.205	3,578	+0.08(+0.83%)
Jan 29, 2002	9.080	9.229	9.080	9.130	18,090	+0.03(+0.28%)
Jan 28, 2002	9.175	9.180	9.105	9.105	10,536	-0.04(-0.39%)
Jan 25, 2002	9.105	9.180	9.105	9.140	10,536	+0.06(+0.66%)
Jan 24, 2002	9.200	9.200	9.080	9.080	4,373	+0.00(+0.00%)
Jan 23, 2002	9.055	9.226	9.055	9.080	28,427	-0.15(-1.63%)
Jan 22, 2002	9.231	9.231	9.004	9.231	84,686	+0.00(+0.00%)
Jan 21, 2002	9.180	9.256	9.080	9.231	8,548	+0.00(+0.00%)
Jan 18, 2002	9.180	9.256	9.080	9.231	8,548	-0.10(-1.02%)
Jan 17, 2002	9.281	9.331	9.231	9.326	23,060	+0.05(+0.49%)
Jan 16, 2002	9.197	9.558	9.281	9.281	15,108	+0.08(+0.91%)
Jan 15, 2002	9.174	9.197	9.102	9.197	185,774	+0.02(+0.25%)
Jan 14, 2002	9.198	9.198	9.150	9.174	58,445	-0.02(-0.26%)
Jan 11, 2002	9.203	9.203	9.174	9.198	27,344	-0.02(-0.26%)
Jan 10, 2002	9.146	9.246	9.050	9.222	54,897	+0.72(+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.