Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	7.780	7.780	7.100	7.110	78,960	-0.54(-7.06%)
Jul 30, 2002	8.080	8.240	7.540	7.650	93,500	-0.35(-4.37%)
Jul 29, 2002	7.800	8.180	7.790	8.000	103,496	-0.55(-6.43%)
Jul 26, 2002	8.960	9.190	7.860	8.550	85,671	-0.35(-3.93%)
Jul 25, 2002	9.010	9.010	8.530	8.900	79,000	-0.20(-2.20%)
Jul 24, 2002	9.450	9.450	8.710	9.100	140,520	-0.42(-4.41%)
Jul 23, 2002	9.910	9.930	9.450	9.520	220,300	-0.38(-3.84%)
Jul 22, 2002	9.950	10.20	9.900	9.900	56,850	-0.18(-1.79%)
Jul 19, 2002	10.35	10.50	9.950	10.08	155,500	-0.39(-3.72%)
Jul 17, 2002	9.780	10.55	9.700	10.47	133,600	+0.68(+6.95%)
Jul 12, 2002	9.750	9.880	9.500	9.790	42,800	+0.24(+2.51%)
Jul 11, 2002	9.630	9.830	9.470	9.550	86,800	-0.20(-2.05%)
Jul 10, 2002	9.854	9.980	9.640	9.750	42,900	-0.14(-1.42%)
Jul 09, 2002	9.910	9.910	9.890	9.890	74,900	-0.02(-0.20%)
Jul 08, 2002	10.20	10.20	9.910	9.910	132,900	-0.29(-2.84%)
Jul 05, 2002	10.00	10.30	9.810	10.20	59,000	+0.25(+2.51%)
Jul 04, 2002	10.00	10.10	9.560	9.950	64,100	+0.00(+0.00%)
Jul 03, 2002	10.00	10.10	9.560	9.950	64,100	-0.05(-0.50%)
Jul 02, 2002	10.88	10.88	9.330	10.00	133,500	-0.89(-8.17%)
Jul 01, 2002	11.15	11.25	10.15	10.89	138,400	-0.27(-2.42%)
Jun 28, 2002	10.70	11.30	10.70	11.16	228,000	+0.19(+1.73%)
Jun 27, 2002	10.85	11.30	10.83	10.97	138,300	+0.14(+1.29%)
Jun 26, 2002	10.48	10.87	10.20	10.83	77,300	+0.11(+1.03%)
Jun 25, 2002	10.57	10.90	10.50	10.72	168,100	+0.42(+4.08%)
Jun 21, 2002	10.25	10.53	10.23	10.30	55,800	+0.05(+0.49%)
Jun 20, 2002	10.58	10.70	10.25	10.25	118,000	-0.33(-3.12%)
Jun 19, 2002	10.15	10.73	10.01	10.58	122,000	+0.29(+2.82%)
Jun 18, 2002	10.05	10.36	10.05	10.29	140,400	+0.07(+0.68%)
Jun 17, 2002	10.35	10.75	9.950	10.22	165,700	-0.28(-2.67%)
Jun 14, 2002	10.75	11.00	10.26	10.50	60,600	-0.40(-3.67%)
Jun 12, 2002	10.90	11.00	10.70	10.90	61,000	+0.00(+0.00%)
Jun 11, 2002	11.00	11.00	10.80	10.90	91,500	+0.00(+0.00%)
Jun 10, 2002	10.70	11.00	10.70	10.90	77,400	+0.02(+0.18%)
Jun 07, 2002	10.40	10.88	10.31	10.88	202,900	+0.23(+2.16%)
Jun 06, 2002	10.96	10.96	10.39	10.65	68,800	-0.30(-2.74%)
Jun 05, 2002	11.09	11.10	10.75	10.95	236,100	-0.29(-2.58%)
May 31, 2002	11.62	11.84	11.23	11.24	97,200	-0.26(-2.26%)
May 28, 2002	11.61	11.80	11.28	11.50	159,800	-0.10(-0.86%)
May 27, 2002	11.52	11.75	11.23	11.60	168,000	+0.00(+0.00%)
May 24, 2002	11.52	11.75	11.23	11.60	168,000	-0.05(-0.43%)
May 23, 2002	12.00	12.29	11.26	11.65	166,300	-0.33(-2.75%)
May 22, 2002	12.31	12.59	11.83	11.98	192,900	-0.37(-3.00%)
May 21, 2002	13.01	13.10	12.21	12.35	126,200	-0.65(-5.00%)
May 20, 2002	12.72	13.45	12.72	13.00	54,600	-0.01(-0.07%)
May 17, 2002	13.46	13.70	12.74	13.01	83,700	-0.61(-4.49%)
May 16, 2002	13.30	13.80	13.30	13.62	145,600	+0.09(+0.66%)
May 15, 2002	13.27	13.80	13.25	13.53	102,200	+0.12(+0.90%)
May 14, 2002	13.64	13.64	13.30	13.41	165,600	-0.09(-0.67%)
May 13, 2002	13.54	13.75	13.35	13.50	116,700	+0.11(+0.81%)
May 10, 2002	13.80	13.95	13.25	13.39	189,000	-0.49(-3.53%)
May 09, 2002	13.62	14.26	13.50	13.88	105,500	-0.52(-3.60%)
May 08, 2002	14.22	14.50	14.15	14.40	102,600	+0.15(+1.05%)
May 07, 2002	14.40	14.60	14.08	14.25	155,100	-0.25(-1.72%)
May 06, 2002	14.06	14.60	13.70	14.50	192,800	+0.50(+3.57%)
May 03, 2002	13.85	14.06	13.27	14.00	191,900	-0.01(-0.07%)
May 02, 2002	13.76	14.01	13.76	14.01	72,600	+0.04(+0.29%)
May 01, 2002	13.64	14.05	13.64	13.97	89,700	+0.18(+1.31%)
Apr 30, 2002	12.98	13.95	12.94	13.79	104,800	+0.71(+5.43%)
Apr 29, 2002	13.40	13.47	12.98	13.08	46,400	-0.30(-2.24%)
Apr 26, 2002	13.80	13.98	13.15	13.38	103,000	-0.41(-2.97%)
Apr 25, 2002	13.82	14.00	13.59	13.79	64,500	-0.11(-0.80%)
Apr 24, 2002	14.19	14.30	13.65	13.90	252,000	+0.00(+0.00%)
Apr 23, 2002	13.74	14.00	13.70	13.90	61,700	+0.15(+1.09%)
Apr 22, 2002	13.50	13.79	13.47	13.75	48,700	+0.03(+0.21%)
Apr 19, 2002	13.54	13.84	13.45	13.72	59,100	-0.03(-0.21%)
Apr 18, 2002	13.80	14.10	13.40	13.75	33,800	-0.13(-0.94%)
Apr 17, 2002	14.44	14.50	13.50	13.88	141,300	-0.52(-3.61%)
Apr 16, 2002	13.46	14.68	13.46	14.40	284,100	+0.75(+5.49%)
Apr 15, 2002	13.15	13.65	13.12	13.65	41,400	+0.13(+0.96%)
Apr 12, 2002	12.98	13.60	12.97	13.52	59,000	+0.55(+4.23%)
Apr 11, 2002	12.96	13.10	12.90	12.97	57,800	-0.04(-0.29%)
Apr 10, 2002	13.35	13.40	12.97	13.01	70,800	-0.38(-2.84%)
Apr 09, 2002	13.53	13.75	13.27	13.39	138,500	+0.04(+0.29%)
Apr 08, 2002	12.95	13.35	12.66	13.35	78,100	+0.35(+2.69%)
Apr 05, 2002	13.25	13.38	13.00	13.00	27,600	-0.31(-2.33%)
Apr 04, 2002	13.25	13.31	13.25	13.31	37,200	+0.06(+0.45%)
Apr 03, 2002	13.30	13.35	13.13	13.25	16,400	-0.05(-0.38%)
Apr 02, 2002	13.45	13.45	13.20	13.30	27,200	-0.04(-0.30%)
Apr 01, 2002	13.61	13.75	13.21	13.34	43,300	-0.28(-2.06%)
Mar 29, 2002	13.75	13.75	13.40	13.62	44,400	+0.00(+0.00%)
Mar 28, 2002	13.75	13.75	13.40	13.62	45,000	+0.02(+0.15%)
Mar 27, 2002	13.50	13.80	13.50	13.60	42,700	-0.15(-1.09%)
Mar 26, 2002	13.21	13.76	13.21	13.75	28,500	+0.50(+3.77%)
Mar 25, 2002	13.64	13.64	13.25	13.25	30,700	-0.31(-2.29%)
Mar 22, 2002	13.50	13.63	13.39	13.56	50,500	+0.05(+0.37%)
Mar 21, 2002	13.65	13.65	13.20	13.51	39,500	-0.13(-0.95%)
Mar 20, 2002	13.70	13.75	13.34	13.64	57,900	+0.09(+0.66%)
Mar 19, 2002	13.25	13.65	13.10	13.55	188,100	+0.45(+3.44%)
Mar 18, 2002	13.42	13.42	13.09	13.10	54,700	-0.19(-1.43%)
Mar 15, 2002	13.29	13.40	13.18	13.29	116,900	-0.07(-0.52%)
Mar 14, 2002	13.08	13.40	13.05	13.36	72,500	+0.27(+2.06%)
Mar 13, 2002	13.15	13.34	12.95	13.09	68,100	-0.23(-1.73%)
Mar 12, 2002	13.15	13.49	13.05	13.32	106,300	-0.02(-0.15%)
Mar 11, 2002	13.61	13.65	13.16	13.34	103,600	-0.26(-1.91%)
Mar 08, 2002	13.65	13.75	13.37	13.60	178,000	-0.10(-0.73%)
Mar 07, 2002	13.80	13.85	13.65	13.70	37,200	-0.14(-1.01%)
Mar 06, 2002	13.68	13.89	13.60	13.84	47,600	-0.03(-0.22%)
Mar 05, 2002	13.96	14.08	13.85	13.87	134,000	-0.06(-0.43%)
Mar 04, 2002	13.19	14.00	13.05	13.93	222,300	+0.83(+6.34%)
Mar 01, 2002	12.98	13.25	12.96	13.10	114,300	+0.12(+0.92%)
Feb 28, 2002	13.15	13.22	12.93	12.98	44,600	-0.02(-0.15%)
Feb 27, 2002	13.11	13.39	12.94	13.00	97,500	-0.15(-1.14%)
Feb 26, 2002	13.00	13.25	12.92	13.15	95,700	+0.10(+0.77%)
Feb 25, 2002	12.75	13.50	12.72	13.05	163,000	+0.00(+0.00%)
Feb 22, 2002	12.15	13.10	12.05	13.05	295,200	+0.90(+7.41%)
Feb 21, 2002	12.10	12.49	12.07	12.15	93,600	+0.05(+0.41%)
Feb 20, 2002	11.97	12.34	11.90	12.10	130,600	-0.01(-0.08%)
Feb 19, 2002	11.79	12.16	11.65	12.11	96,800	+0.15(+1.25%)
Feb 18, 2002	11.96	12.25	11.82	11.96	160,200	+0.00(+0.00%)
Feb 15, 2002	11.96	12.25	11.82	11.96	160,200	-0.27(-2.21%)
Feb 14, 2002	12.05	12.23	11.90	12.23	195,600	+0.21(+1.75%)
Feb 13, 2002	11.45	12.09	11.40	12.02	258,800	+0.47(+4.07%)
Feb 12, 2002	11.55	11.65	10.72	11.55	405,400	-0.10(-0.85%)
Feb 11, 2002	12.14	12.52	11.53	11.65	268,600	-0.40(-3.33%)
Feb 08, 2002	12.00	12.15	11.79	12.05	224,100	+0.04(+0.33%)
Feb 07, 2002	12.04	12.30	11.70	12.01	220,300	-0.17(-1.40%)
Feb 06, 2002	12.60	12.89	11.87	12.18	379,700	-0.48(-3.79%)
Feb 05, 2002	13.05	13.29	12.30	12.66	1,196,000	-0.42(-3.21%)
Feb 04, 2002	13.40	13.50	13.08	13.08	149,500	-0.27(-2.02%)
Feb 01, 2002	13.15	13.45	12.68	13.35	173,000	+0.30(+2.30%)
Jan 31, 2002	12.15	13.49	12.15	13.05	323,900	+0.75(+6.10%)
Jan 30, 2002	12.98	13.00	11.83	12.30	184,600	-0.68(-5.24%)
Jan 29, 2002	12.99	13.25	12.91	12.98	192,000	+0.15(+1.17%)
Jan 28, 2002	13.56	13.58	12.76	12.83	224,900	-0.92(-6.69%)
Jan 25, 2002	13.25	14.00	13.00	13.75	122,900	+0.50(+3.77%)
Jan 24, 2002	13.20	13.33	12.88	13.25	149,800	-0.04(-0.30%)
Jan 23, 2002	14.07	14.07	12.19	13.29	603,700	-0.69(-4.94%)
Jan 22, 2002	13.12	13.99	13.12	13.98	182,400	+0.79(+5.99%)
Jan 21, 2002	12.75	13.40	12.65	13.19	217,900	+0.00(+0.00%)
Jan 18, 2002	12.75	13.40	12.65	13.19	217,900	+0.33(+2.57%)
Jan 17, 2002	13.00	13.13	12.38	12.86	148,800	-0.15(-1.15%)
Jan 16, 2002	12.75	13.10	12.55	13.01	249,400	+0.17(+1.32%)
Jan 15, 2002	13.05	13.19	12.60	12.84	428,500	-0.11(-0.85%)
Jan 14, 2002	12.86	13.06	11.78	12.95	1,236,000	+0.08(+0.62%)
Jan 11, 2002	13.22	13.45	12.67	12.87	702,600	-0.12(-0.92%)
Jan 10, 2002	14.10	14.10	12.95	12.99	545,900	-2.61(-16.73%)

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.