Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	7.044	7.099	6.938	7.013	688,546	-0.07(-1.05%)
Sep 27, 2002	7.149	7.199	7.081	7.087	410,421	-0.20(-2.73%)
Sep 26, 2002	7.261	7.317	7.255	7.286	628,764	+0.08(+1.12%)
Sep 25, 2002	7.106	7.459	7.037	7.205	301,491	+0.18(+2.56%)
Sep 24, 2002	6.982	7.124	6.982	7.025	521,929	-0.05(-0.70%)
Sep 23, 2002	7.217	7.217	7.044	7.075	233,490	-0.14(-1.89%)
Sep 20, 2002	7.118	7.261	7.106	7.211	335,974	-0.03(-0.43%)
Sep 19, 2002	7.273	7.329	7.242	7.242	602,015	-0.25(-3.31%)
Sep 18, 2002	7.478	7.534	7.453	7.490	415,899	-0.16(-2.03%)
Sep 17, 2002	7.819	7.832	7.646	7.646	443,937	-0.11(-1.44%)
Sep 16, 2002	7.881	7.906	7.732	7.757	223,016	-0.22(-2.72%)
Sep 13, 2002	7.943	7.974	7.819	7.974	370,458	-0.01(-0.16%)
Sep 12, 2002	8.179	8.179	7.962	7.987	159,688	-0.25(-3.01%)
Sep 11, 2002	8.254	8.279	8.204	8.235	177,414	+0.03(+0.38%)
Sep 10, 2002	8.223	8.328	8.198	8.204	320,666	+0.09(+1.07%)
Sep 09, 2002	8.099	8.117	8.006	8.117	213,831	+0.03(+0.38%)
Sep 06, 2002	8.049	8.117	8.049	8.086	447,644	+0.16(+2.04%)
Sep 05, 2002	7.956	7.974	7.888	7.925	758,964	-0.22(-2.67%)
Sep 04, 2002	8.130	8.167	8.043	8.142	970,540	+0.12(+1.47%)
Sep 03, 2002	8.179	8.198	8.024	8.024	563,019	-0.57(-6.64%)
Aug 30, 2002	8.545	8.657	8.508	8.595	157,110	-0.01(-0.14%)
Aug 29, 2002	8.545	8.682	8.539	8.607	422,023	-0.02(-0.29%)
Aug 28, 2002	8.719	8.719	8.595	8.632	231,556	-0.08(-0.93%)
Aug 27, 2002	8.862	8.868	8.694	8.713	573,332	-0.21(-2.36%)
Aug 26, 2002	8.806	8.924	8.806	8.924	193,366	+0.18(+2.06%)
Aug 23, 2002	8.781	8.918	8.732	8.744	535,787	-0.38(-4.15%)
Aug 22, 2002	9.216	9.216	9.073	9.123	340,486	-0.03(-0.34%)
Aug 21, 2002	9.185	9.203	9.123	9.154	216,409	+0.12(+1.30%)
Aug 20, 2002	9.141	9.154	9.029	9.036	584,934	-0.07(-0.82%)
Aug 16, 2002	9.042	9.116	9.029	9.110	284,088	+0.02(+0.20%)
Aug 15, 2002	9.123	9.154	9.060	9.092	247,509	+0.13(+1.45%)
Aug 14, 2002	8.657	8.967	8.657	8.961	214,314	+0.21(+2.41%)
Aug 13, 2002	8.688	8.862	8.688	8.750	351,605	+0.22(+2.55%)
Aug 12, 2002	8.626	8.626	8.533	8.533	16,113	+0.02(+0.22%)
Aug 07, 2002	8.564	8.595	8.384	8.514	320,344	+0.16(+1.93%)
Aug 06, 2002	8.297	8.428	8.285	8.353	561,247	+0.12(+1.43%)
Aug 05, 2002	8.279	8.328	8.229	8.235	132,617	-0.11(-1.26%)
Aug 02, 2002	8.545	8.576	8.341	8.341	208,030	-0.14(-1.68%)
Aug 01, 2002	8.558	8.595	8.471	8.483	477,132	-0.05(-0.58%)
Jul 31, 2002	8.514	8.539	8.440	8.533	535,787	+0.12(+1.40%)
Jul 30, 2002	8.316	8.496	8.285	8.415	211,092	+0.07(+0.82%)
Jul 29, 2002	8.192	8.440	8.185	8.347	838,728	+0.27(+3.38%)
Jul 26, 2002	8.006	8.099	7.912	8.074	403,975	+0.07(+0.85%)
Jul 25, 2002	8.223	8.316	8.006	8.006	708,689	-0.56(-6.59%)
Jul 24, 2002	8.049	8.570	8.049	8.570	1,753,031	+0.11(+1.32%)
Jul 23, 2002	8.738	8.738	8.446	8.459	735,760	+0.06(+0.66%)
Jul 22, 2002	8.533	8.570	8.328	8.403	1,055,138	-0.29(-3.29%)
Jul 19, 2002	8.812	8.905	8.688	8.688	337,586	-0.33(-3.65%)
Jul 17, 2002	8.980	9.092	8.936	9.017	626,508	-0.11(-1.16%)
Jul 12, 2002	9.265	9.265	9.092	9.123	493,246	-0.20(-2.13%)
Jul 11, 2002	9.011	9.321	9.011	9.321	334,846	+0.22(+2.39%)
Jul 10, 2002	9.197	9.216	9.029	9.104	467,947	-0.14(-1.54%)
Jul 09, 2002	9.185	9.247	9.185	9.247	556,735	+0.09(+0.95%)
Jul 08, 2002	9.451	9.451	9.160	9.160	490,990	-0.30(-3.21%)
Jul 05, 2002	9.296	9.551	9.296	9.464	441,359	+0.47(+5.17%)
Jul 04, 2002	9.060	9.092	8.912	8.998	882,236	+0.00(+0.00%)
Jul 03, 2002	9.060	9.092	8.912	8.998	882,236	+0.12(+1.40%)
Jul 02, 2002	8.918	8.974	8.825	8.874	511,132	-0.22(-2.39%)
Jul 01, 2002	9.029	9.216	9.029	9.092	690,802	+0.02(+0.21%)
Jun 28, 2002	9.110	9.234	9.060	9.073	352,572	-0.05(-0.54%)
Jun 27, 2002	8.936	9.123	8.936	9.123	765,732	+0.28(+3.16%)
Jun 26, 2002	8.874	8.943	8.750	8.843	975,213	-0.19(-2.13%)
Jun 25, 2002	9.067	9.234	9.029	9.036	527,407	+0.06(+0.69%)
Jun 21, 2002	9.048	9.092	8.967	8.974	777,979	-0.18(-1.97%)
Jun 20, 2002	9.185	9.247	9.154	9.154	273,936	+0.03(+0.34%)
Jun 19, 2002	9.185	9.191	9.092	9.123	788,775	-0.24(-2.52%)
Jun 18, 2002	9.482	9.482	9.358	9.358	159,044	-0.17(-1.76%)
Jun 17, 2002	9.464	9.545	9.433	9.526	286,666	+0.11(+1.19%)
Jun 14, 2002	9.290	9.433	9.271	9.414	698,215	-0.11(-1.17%)
Jun 12, 2002	9.557	9.557	9.402	9.526	429,596	-0.12(-1.29%)
Jun 11, 2002	9.805	9.824	9.650	9.650	624,735	-0.17(-1.71%)
Jun 10, 2002	9.712	9.867	9.712	9.818	375,292	+0.17(+1.74%)
Jun 07, 2002	9.495	9.706	9.495	9.650	308,258	-0.10(-1.02%)
Jun 06, 2002	9.867	9.898	9.743	9.749	416,222	-0.18(-1.81%)
Jun 05, 2002	9.818	9.948	9.811	9.929	313,254	+0.16(+1.59%)
May 31, 2002	9.929	9.948	9.749	9.774	439,587	-0.35(-3.49%)
May 28, 2002	10.29	10.29	10.10	10.13	265,073	-0.14(-1.33%)
May 27, 2002	10.19	10.26	10.15	10.26	274,580	+0.00(+0.00%)
May 24, 2002	10.19	10.26	10.15	10.26	274,580	-0.01(-0.12%)
May 23, 2002	10.35	10.39	10.25	10.28	850,008	-0.30(-2.82%)
May 22, 2002	10.57	10.61	10.43	10.57	467,141	+0.08(+0.77%)
May 21, 2002	10.63	10.64	10.49	10.49	657,769	-0.24(-2.26%)
May 20, 2002	10.92	10.92	10.72	10.74	414,288	-0.19(-1.76%)
May 17, 2002	10.97	11.02	10.93	10.93	1,116,532	+0.33(+3.10%)
May 16, 2002	10.57	10.66	10.54	10.60	1,270,419	+0.22(+2.09%)
May 15, 2002	10.30	10.46	10.27	10.38	481,805	+0.05(+0.48%)
May 14, 2002	10.38	10.38	10.30	10.33	474,393	+0.00(+0.00%)
May 13, 2002	10.24	10.36	10.18	10.33	741,561	+0.23(+2.27%)
May 10, 2002	10.24	10.24	10.10	10.10	529,825	-0.20(-1.99%)
May 09, 2002	10.52	10.86	10.27	10.31	458,762	-0.53(-4.92%)
May 08, 2002	10.55	10.86	10.55	10.84	1,798,472	+0.33(+3.13%)
May 07, 2002	10.43	10.54	10.39	10.51	648,101	+0.40(+3.93%)
May 06, 2002	10.19	10.29	10.12	10.12	465,208	-0.18(-1.75%)
May 03, 2002	10.67	10.67	10.28	10.30	2,251,273	-0.50(-4.65%)
May 02, 2002	10.58	10.83	10.57	10.80	2,943,365	+0.47(+4.50%)
May 01, 2002	10.24	10.39	10.20	10.33	697,731	+0.02(+0.24%)
Apr 30, 2002	10.07	10.31	10.04	10.31	1,204,191	+0.38(+3.81%)
Apr 29, 2002	9.967	10.01	9.886	9.929	513,066	+0.02(+0.25%)
Apr 26, 2002	10.11	10.11	9.898	9.904	763,798	-0.19(-1.91%)
Apr 25, 2002	9.998	10.12	9.979	10.10	941,212	+0.10(+0.99%)
Apr 24, 2002	9.929	10.08	9.911	9.998	1,092,844	+0.16(+1.64%)
Apr 23, 2002	9.712	9.842	9.687	9.836	1,117,660	+0.47(+4.97%)
Apr 22, 2002	9.433	9.433	9.327	9.371	487,928	-0.31(-3.21%)
Apr 19, 2002	9.681	9.712	9.631	9.681	576,394	+0.04(+0.39%)
Apr 18, 2002	9.706	9.749	9.576	9.644	1,795,733	-0.06(-0.64%)
Apr 17, 2002	9.681	9.774	9.650	9.706	810,851	+0.19(+1.96%)
Apr 16, 2002	9.396	9.520	9.396	9.520	1,559,342	+0.27(+2.95%)
Apr 15, 2002	9.154	9.271	9.154	9.247	298,912	+0.11(+1.15%)
Apr 12, 2002	9.073	9.185	9.073	9.141	551,095	+0.12(+1.31%)
Apr 11, 2002	9.185	9.228	9.023	9.023	445,549	-0.16(-1.69%)
Apr 10, 2002	9.154	9.216	9.123	9.178	720,130	-0.02(-0.27%)
Apr 09, 2002	9.222	9.358	9.191	9.203	491,957	-0.04(-0.47%)
Apr 08, 2002	9.154	9.247	9.079	9.247	386,733	-0.11(-1.19%)
Apr 05, 2002	9.371	9.383	9.309	9.358	403,975	+0.04(+0.47%)
Apr 04, 2002	9.259	9.358	9.259	9.315	1,718,386	+0.06(+0.60%)
Apr 03, 2002	9.396	9.396	9.247	9.259	892,710	+0.02(+0.27%)
Apr 02, 2002	9.402	9.402	9.234	9.234	383,188	-0.38(-3.94%)
Apr 01, 2002	9.607	9.619	9.464	9.613	328,884	+0.02(+0.26%)
Mar 29, 2002	9.501	9.619	9.501	9.588	580,744	+0.00(+0.00%)
Mar 28, 2002	9.501	9.619	9.501	9.588	580,744	+0.27(+2.86%)
Mar 27, 2002	9.340	9.340	9.265	9.321	1,088,494	+0.21(+2.32%)
Mar 26, 2002	9.123	9.278	9.098	9.110	424,279	+0.05(+0.55%)
Mar 25, 2002	9.154	9.191	9.048	9.060	348,543	-0.15(-1.62%)
Mar 22, 2002	9.309	9.334	9.185	9.209	582,034	-0.10(-1.07%)
Mar 21, 2002	9.228	9.358	9.160	9.309	929,127	-0.03(-0.33%)
Mar 20, 2002	9.309	9.451	9.247	9.340	1,365,169	-0.24(-2.46%)
Mar 19, 2002	9.650	9.675	9.526	9.576	1,593,664	-0.27(-2.77%)
Mar 18, 2002	9.991	10.02	9.836	9.849	283,604	-0.11(-1.06%)
Mar 15, 2002	9.929	9.985	9.867	9.954	438,942	-0.05(-0.50%)
Mar 14, 2002	9.991	10.07	9.967	10.00	732,215	+0.27(+2.74%)
Mar 13, 2002	9.780	9.936	9.737	9.737	475,843	-0.04(-0.44%)
Mar 12, 2002	9.867	9.892	9.743	9.780	801,666	-0.37(-3.61%)
Mar 11, 2002	9.960	10.15	9.873	10.15	1,141,508	+0.19(+1.87%)
Mar 08, 2002	9.985	10.04	9.911	9.960	833,733	+0.00(+0.00%)
Mar 07, 2002	10.02	10.08	9.960	9.960	2,114,466	+0.12(+1.20%)
Mar 06, 2002	9.433	9.898	9.420	9.842	1,991,033	+0.59(+6.37%)
Mar 05, 2002	9.346	9.420	9.216	9.253	605,721	-0.21(-2.23%)
Mar 04, 2002	9.265	9.526	9.253	9.464	1,216,760	+0.31(+3.39%)
Mar 01, 2002	9.011	9.185	8.961	9.154	833,410	+0.20(+2.29%)
Feb 28, 2002	9.036	9.060	8.874	8.949	741,400	-0.29(-3.09%)
Feb 27, 2002	9.222	9.396	9.185	9.234	642,944	+0.16(+1.71%)
Feb 26, 2002	9.123	9.123	8.986	9.079	771,050	-0.06(-0.68%)
Feb 25, 2002	8.998	9.154	8.936	9.141	749,940	+0.07(+0.82%)
Feb 22, 2002	8.961	9.123	8.936	9.067	768,471	+0.12(+1.32%)
Feb 21, 2002	9.185	9.185	8.905	8.949	575,105	-0.30(-3.22%)
Feb 20, 2002	9.048	9.265	9.011	9.247	681,618	+0.10(+1.09%)
Feb 19, 2002	9.247	9.309	9.147	9.147	1,132,162	-0.04(-0.41%)
Feb 18, 2002	9.340	9.383	9.185	9.185	1,188,561	+0.00(+0.00%)
Feb 15, 2002	9.340	9.383	9.185	9.185	1,188,561	-0.30(-3.14%)
Feb 14, 2002	9.321	9.532	9.284	9.482	2,369,710	+0.26(+2.83%)
Feb 13, 2002	9.203	9.278	9.172	9.222	1,058,199	-0.03(-0.34%)
Feb 12, 2002	9.185	9.309	9.060	9.253	1,079,631	+0.01(+0.07%)
Feb 11, 2002	9.234	9.247	9.060	9.247	702,243	+0.48(+5.52%)
Feb 08, 2002	8.626	8.775	8.614	8.763	742,367	+0.20(+2.32%)
Feb 07, 2002	8.477	8.688	8.477	8.564	782,007	-0.09(-1.00%)
Feb 06, 2002	8.719	8.750	8.626	8.651	552,223	+0.01(+0.07%)
Feb 05, 2002	8.626	8.688	8.545	8.645	891,582	-0.04(-0.50%)
Feb 04, 2002	8.738	8.781	8.657	8.688	435,558	-0.11(-1.27%)
Feb 01, 2002	8.905	8.905	8.756	8.800	224,466	-0.11(-1.25%)
Jan 31, 2002	8.924	8.936	8.769	8.912	656,641	-0.04(-0.49%)
Jan 30, 2002	8.843	8.998	8.719	8.955	918,170	-0.11(-1.16%)
Jan 29, 2002	9.092	9.191	8.998	9.060	1,430,108	+0.42(+4.81%)
Jan 28, 2002	8.533	8.670	8.508	8.645	1,632,660	+0.20(+2.43%)
Jan 25, 2002	8.632	8.632	8.428	8.440	1,655,058	-0.50(-5.56%)
Jan 24, 2002	8.924	8.998	8.843	8.936	615,551	+0.01(+0.07%)
Jan 23, 2002	8.918	8.986	8.769	8.930	670,660	+0.02(+0.28%)
Jan 22, 2002	9.209	9.209	8.899	8.905	1,600,271	-0.67(-7.00%)
Jan 21, 2002	9.650	9.681	9.545	9.576	461,502	+0.00(+0.00%)
Jan 18, 2002	9.650	9.712	9.545	9.576	461,502	-0.27(-2.71%)
Jan 17, 2002	9.712	9.855	9.669	9.842	687,741	+0.35(+3.66%)
Jan 16, 2002	9.588	9.588	9.495	9.495	469,881	-0.16(-1.61%)
Jan 15, 2002	9.557	9.743	9.557	9.650	446,838	+0.07(+0.71%)
Jan 14, 2002	9.774	9.799	9.532	9.582	722,063	-0.03(-0.32%)
Jan 11, 2002	9.662	9.861	9.613	9.613	801,022	-0.02(-0.19%)
Jan 10, 2002	9.743	9.768	9.619	9.631	927,838	-1.22(-11.21%)

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.