Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	15.55	15.76	15.51	15.56	409,950	+0.05(+0.32%)
Jun 27, 2002	14.78	15.71	14.71	15.51	522,900	+0.96(+6.57%)
Jun 26, 2002	13.78	14.65	12.49	14.56	652,200	+0.56(+3.97%)
Jun 25, 2002	14.82	14.84	13.96	14.00	162,600	-0.82(-5.55%)
Jun 21, 2002	15.24	15.24	14.97	14.82	166,050	-0.42(-2.77%)
Jun 20, 2002	15.51	15.57	15.18	15.24	188,700	-0.36(-2.28%)
Jun 19, 2002	14.72	15.78	14.71	15.60	610,800	+0.88(+5.95%)
Jun 18, 2002	14.67	14.72	14.36	14.72	110,250	+0.06(+0.39%)
Jun 17, 2002	14.00	14.68	14.00	14.67	90,000	+0.69(+4.96%)
Jun 14, 2002	14.11	14.13	13.44	13.97	153,450	-0.38(-2.66%)
Jun 12, 2002	14.56	14.57	14.14	14.36	239,100	-0.27(-1.82%)
Jun 11, 2002	14.92	14.99	14.62	14.62	152,250	-0.30(-2.03%)
Jun 10, 2002	14.84	15.04	14.82	14.92	172,200	+0.24(+1.60%)
Jun 07, 2002	14.19	14.71	14.19	14.69	417,600	+0.64(+4.59%)
Jun 06, 2002	14.22	14.67	14.00	14.04	173,700	-0.17(-1.22%)
Jun 05, 2002	13.40	14.48	13.40	14.22	341,100	+0.62(+4.58%)
May 31, 2002	13.39	13.73	13.38	13.60	168,300	-0.17(-1.26%)
May 28, 2002	14.27	14.58	13.51	13.77	357,450	-0.68(-4.68%)
May 27, 2002	14.93	14.93	14.44	14.44	181,500	+0.00(+0.00%)
May 24, 2002	14.93	14.93	14.44	14.44	181,500	-0.55(-3.67%)
May 23, 2002	15.02	15.11	14.58	15.00	194,850	+0.00(+0.03%)
May 22, 2002	14.73	14.99	14.56	14.99	134,250	+0.17(+1.14%)
May 21, 2002	14.89	15.16	14.78	14.82	210,750	-0.13(-0.89%)
May 20, 2002	14.91	15.07	14.87	14.96	181,650	+0.13(+0.90%)
May 17, 2002	15.11	15.16	14.59	14.82	240,000	-0.27(-1.77%)
May 16, 2002	14.64	15.11	14.54	15.09	307,950	+0.45(+3.10%)
May 15, 2002	15.07	15.07	14.64	14.64	262,200	-0.63(-4.13%)
May 14, 2002	15.42	15.78	15.11	15.27	582,750	-0.07(-0.43%)
May 13, 2002	14.29	15.42	14.29	15.33	244,500	+1.06(+7.41%)
May 10, 2002	14.56	14.89	14.18	14.28	434,100	-0.26(-1.77%)
May 09, 2002	15.23	15.23	14.49	14.53	356,550	-0.70(-4.58%)
May 08, 2002	15.33	15.38	15.07	15.23	350,100	-0.10(-0.64%)
May 07, 2002	15.18	15.57	15.18	15.33	406,500	+0.22(+1.44%)
May 06, 2002	15.38	15.60	15.04	15.11	252,450	-0.18(-1.16%)
May 03, 2002	15.56	15.56	14.89	15.29	242,700	-0.29(-1.88%)
May 02, 2002	16.22	16.31	15.40	15.58	515,250	-0.55(-3.42%)
May 01, 2002	16.02	16.53	15.90	16.13	513,000	+0.21(+1.34%)
Apr 30, 2002	15.33	15.92	15.29	15.92	340,950	+0.59(+3.83%)
Apr 29, 2002	15.24	15.33	14.44	15.33	3,180,000	+0.11(+0.73%)
Apr 26, 2002	15.56	15.77	15.16	15.22	554,850	-0.33(-2.14%)
Apr 25, 2002	14.58	15.56	14.58	15.56	712,950	+0.98(+6.71%)
Apr 24, 2002	15.20	15.29	14.36	14.58	435,900	-0.51(-3.39%)
Apr 23, 2002	14.89	15.19	14.67	15.09	647,400	+0.51(+3.51%)
Apr 22, 2002	13.96	14.67	13.96	14.58	417,150	+0.69(+4.96%)
Apr 19, 2002	13.35	14.04	13.35	13.89	322,350	+0.58(+4.38%)
Apr 18, 2002	13.16	13.31	12.73	13.31	243,450	+0.02(+0.13%)
Apr 17, 2002	13.76	13.76	13.29	13.29	116,400	-0.38(-2.76%)
Apr 16, 2002	13.78	13.92	13.23	13.67	228,600	-0.02(-0.16%)
Apr 15, 2002	13.86	13.90	13.51	13.69	192,300	-0.09(-0.68%)
Apr 12, 2002	13.96	13.96	13.74	13.78	208,500	-0.17(-1.24%)
Apr 11, 2002	14.09	14.22	13.91	13.96	228,900	-0.07(-0.48%)
Apr 10, 2002	14.00	14.03	13.96	14.02	222,750	+0.04(+0.25%)
Apr 09, 2002	13.89	14.04	13.86	13.99	174,900	+0.08(+0.54%)
Apr 08, 2002	13.79	14.00	13.78	13.91	117,900	+0.12(+0.90%)
Apr 05, 2002	13.58	14.06	13.58	13.79	268,650	+0.32(+2.38%)
Apr 04, 2002	13.33	13.53	13.33	13.47	52,500	+0.13(+1.00%)
Apr 03, 2002	13.31	13.73	13.23	13.33	292,350	-0.04(-0.33%)
Apr 02, 2002	13.84	13.84	13.16	13.38	273,600	-0.46(-3.34%)
Apr 01, 2002	13.75	13.90	13.72	13.84	211,200	+0.07(+0.52%)
Mar 29, 2002	13.16	13.77	13.11	13.77	175,050	+0.00(+0.00%)
Mar 28, 2002	13.16	13.77	13.11	13.77	175,050	+0.30(+2.24%)
Mar 27, 2002	13.29	13.51	13.27	13.47	119,250	+0.24(+1.85%)
Mar 26, 2002	13.07	13.22	13.07	13.22	156,150	+0.16(+1.19%)
Mar 25, 2002	13.09	13.18	12.95	13.07	228,150	+0.36(+2.80%)
Mar 22, 2002	12.58	13.09	12.44	12.71	184,050	+0.23(+1.85%)
Mar 21, 2002	12.44	12.49	12.23	12.48	125,700	+0.01(+0.07%)
Mar 20, 2002	12.51	12.58	12.44	12.47	55,650	+0.03(+0.21%)
Mar 19, 2002	12.60	12.67	12.40	12.44	86,400	-0.10(-0.78%)
Mar 18, 2002	12.58	12.66	12.36	12.54	106,500	+0.10(+0.82%)
Mar 15, 2002	12.73	12.89	12.12	12.44	201,600	-0.36(-2.78%)
Mar 14, 2002	12.82	12.97	12.44	12.80	173,550	+0.01(+0.10%)
Mar 13, 2002	12.19	12.79	11.77	12.78	231,750	+0.59(+4.85%)
Mar 12, 2002	11.93	12.19	11.74	12.19	267,750	+0.15(+1.22%)
Mar 11, 2002	12.05	12.05	11.71	12.04	375,900	+0.00(+0.00%)
Mar 08, 2002	12.18	12.36	11.78	12.04	355,650	-0.13(-1.09%)
Mar 07, 2002	11.74	12.18	11.74	12.18	532,500	+0.44(+3.75%)
Mar 06, 2002	12.23	12.26	11.58	11.74	387,900	-0.49(-4.00%)
Mar 05, 2002	11.20	12.51	11.20	12.23	601,800	+1.00(+8.95%)
Mar 04, 2002	12.67	12.67	10.44	11.22	1,883,550	-1.78(-13.68%)
Mar 01, 2002	14.28	14.29	12.71	13.00	1,057,950	-1.34(-9.33%)
Feb 28, 2002	13.85	14.61	13.79	14.34	328,500	+0.60(+4.33%)
Feb 27, 2002	13.62	14.04	13.62	13.74	477,300	+0.39(+2.90%)
Feb 26, 2002	13.32	13.62	12.67	13.36	569,250	+0.09(+0.70%)
Feb 25, 2002	12.00	13.31	12.00	13.26	628,050	+1.11(+9.10%)
Feb 22, 2002	12.00	12.33	11.91	12.16	111,900	+0.13(+1.11%)
Feb 21, 2002	11.84	12.31	11.84	12.02	126,600	+0.04(+0.37%)
Feb 20, 2002	12.11	12.27	11.49	11.98	209,100	-0.08(-0.70%)
Feb 19, 2002	12.47	12.47	11.96	12.06	152,400	-0.40(-3.24%)
Feb 18, 2002	11.93	12.49	11.90	12.47	204,000	+0.00(+0.00%)
Feb 15, 2002	11.93	12.49	11.90	12.47	204,000	+0.60(+5.06%)
Feb 14, 2002	11.60	11.96	11.31	11.87	387,450	+0.09(+0.75%)
Feb 13, 2002	12.78	13.04	11.34	11.78	1,027,500	-0.93(-7.34%)
Feb 12, 2002	11.96	13.11	11.79	12.71	695,100	+0.75(+6.28%)
Feb 11, 2002	11.29	12.00	11.29	11.96	507,000	+0.79(+7.08%)
Feb 08, 2002	11.11	11.48	11.07	11.17	161,100	-0.14(-1.26%)
Feb 07, 2002	11.73	11.76	10.67	11.31	517,650	-0.53(-4.50%)
Feb 06, 2002	12.36	12.44	11.01	11.84	627,600	-0.55(-4.41%)
Feb 05, 2002	13.12	13.32	12.00	12.39	374,400	-0.68(-5.23%)
Feb 04, 2002	12.94	13.18	12.44	13.08	519,750	+0.14(+1.10%)
Feb 01, 2002	13.42	13.48	12.78	12.93	725,700	-0.37(-2.81%)
Jan 31, 2002	13.22	13.31	12.73	13.31	631,050	+0.60(+4.69%)
Jan 30, 2002	11.91	12.98	11.42	12.71	615,600	+1.11(+9.58%)
Jan 29, 2002	12.07	12.31	11.60	11.60	321,900	-0.47(-3.87%)
Jan 28, 2002	12.67	12.67	11.97	12.07	892,800	+0.13(+1.12%)
Jan 25, 2002	11.67	12.46	11.67	11.93	1,248,450	+0.33(+2.87%)
Jan 24, 2002	11.47	12.36	11.42	11.60	517,050	+0.13(+1.16%)
Jan 23, 2002	11.09	12.00	11.04	11.47	391,500	+0.47(+4.24%)
Jan 22, 2002	10.85	11.37	10.85	11.00	275,250	+0.26(+2.44%)
Jan 21, 2002	10.77	10.99	10.56	10.74	139,950	+0.00(+0.00%)
Jan 18, 2002	10.77	10.99	10.56	10.74	139,950	-0.03(-0.29%)
Jan 17, 2002	10.71	10.84	10.40	10.77	224,400	-0.15(-1.37%)
Jan 15, 2002	10.93	11.20	10.92	10.92	226,125	+0.04(+0.41%)
Jan 14, 2002	10.82	11.11	10.68	10.87	463,500	+0.06(+0.55%)
Jan 11, 2002	10.28	10.93	10.28	10.81	427,500	+0.59(+5.80%)

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.