Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.950	9.995	9.790	9.790	34,100	-0.14(-1.36%)
Jul 30, 2002	10.07	10.07	9.850	9.925	22,600	-0.12(-1.19%)
Jul 29, 2002	9.750	10.05	9.725	10.04	18,800	+0.36(+3.66%)
Jul 26, 2002	9.500	9.725	9.475	9.690	35,700	+0.21(+2.27%)
Jul 25, 2002	9.700	9.710	9.450	9.475	39,700	-0.05(-0.52%)
Jul 24, 2002	9.600	9.650	9.465	9.525	34,600	-0.10(-1.04%)
Jul 23, 2002	10.00	10.00	9.550	9.625	16,000	-0.43(-4.28%)
Jul 22, 2002	10.28	10.36	9.975	10.05	33,300	-0.24(-2.33%)
Jul 19, 2002	10.25	10.39	10.25	10.29	21,800	-0.30(-2.88%)
Jul 17, 2002	10.28	10.60	10.25	10.60	12,600	-0.13(-1.21%)
Jul 12, 2002	11.00	11.00	10.56	10.73	54,500	-0.17(-1.56%)
Jul 11, 2002	11.38	11.40	10.60	10.90	37,600	-0.53(-4.60%)
Jul 10, 2002	11.70	11.70	11.36	11.43	48,700	-0.26(-2.27%)
Jul 09, 2002	11.47	11.73	11.47	11.69	13,900	+0.22(+1.92%)
Jul 08, 2002	11.28	11.49	11.25	11.47	10,300	+0.14(+1.24%)
Jul 05, 2002	11.20	11.40	11.20	11.33	7,200	+0.18(+1.61%)
Jul 04, 2002	11.37	11.37	10.91	11.15	24,500	+0.00(+0.00%)
Jul 03, 2002	11.37	11.37	10.91	11.15	24,500	-0.25(-2.19%)
Jul 02, 2002	11.60	11.72	11.35	11.40	29,700	-0.25(-2.15%)
Jul 01, 2002	11.40	11.87	11.40	11.65	41,600	+0.20(+1.75%)
Jun 28, 2002	11.05	11.45	10.81	11.45	148,000	+0.40(+3.62%)
Jun 27, 2002	10.80	11.10	10.59	11.05	49,600	+0.20(+1.84%)
Jun 26, 2002	10.62	10.90	10.50	10.85	42,100	+0.29(+2.70%)
Jun 25, 2002	10.71	10.74	10.50	10.56	28,100	-0.16(-1.49%)
Jun 21, 2002	10.62	10.72	10.51	10.72	63,700	+0.22(+2.14%)
Jun 20, 2002	10.56	10.70	10.50	10.50	27,600	-0.06(-0.62%)
Jun 19, 2002	10.86	11.08	10.56	10.56	30,700	-0.24(-2.18%)
Jun 18, 2002	10.75	10.88	10.70	10.80	19,100	+0.00(+0.00%)
Jun 17, 2002	10.85	10.99	10.64	10.80	49,900	-0.15(-1.37%)
Jun 14, 2002	10.80	11.05	10.75	10.95	28,500	+0.17(+1.62%)
Jun 12, 2002	10.80	10.81	10.65	10.78	25,700	-0.03(-0.23%)
Jun 11, 2002	11.05	11.05	10.80	10.80	46,500	-0.17(-1.59%)
Jun 10, 2002	10.85	11.07	10.80	10.97	42,100	+0.05(+0.50%)
Jun 07, 2002	10.82	10.93	10.80	10.92	230,000	+0.12(+1.11%)
Jun 06, 2002	11.30	11.30	10.80	10.80	17,100	-0.47(-4.21%)
Jun 05, 2002	11.28	11.28	11.18	11.28	15,600	-0.32(-2.80%)
May 31, 2002	11.55	11.60	11.46	11.60	38,700	-0.35(-2.93%)
May 28, 2002	11.85	11.95	11.71	11.95	17,700	+0.10(+0.84%)
May 27, 2002	12.09	12.09	11.85	11.85	10,400	+0.00(+0.00%)
May 24, 2002	12.09	12.09	11.85	11.85	9,500	-0.25(-2.03%)
May 23, 2002	12.15	12.18	12.00	12.10	29,000	-0.08(-0.70%)
May 22, 2002	12.30	12.35	12.08	12.18	23,500	-0.09(-0.73%)
May 21, 2002	12.44	12.44	12.26	12.27	16,100	-0.17(-1.37%)
May 20, 2002	12.44	12.50	12.44	12.44	12,200	+0.00(+0.04%)
May 17, 2002	12.35	12.44	12.32	12.44	14,200	+0.01(+0.08%)
May 16, 2002	12.66	12.66	12.39	12.43	1,940,000	-0.30(-2.36%)
May 15, 2002	12.57	12.80	12.55	12.72	33,800	+0.22(+1.80%)
May 14, 2002	12.19	12.50	12.12	12.50	43,600	+0.32(+2.63%)
May 13, 2002	12.18	12.25	12.18	12.18	12,600	-0.03(-0.20%)
May 10, 2002	12.28	12.28	12.15	12.21	19,300	-0.10(-0.77%)
May 09, 2002	12.46	12.46	12.30	12.30	38,200	-0.14(-1.17%)
May 08, 2002	12.33	12.45	12.33	12.45	23,300	+0.12(+0.93%)
May 07, 2002	12.45	12.45	12.28	12.33	45,500	-0.20(-1.56%)
May 06, 2002	12.81	12.81	12.53	12.53	26,200	-0.29(-2.26%)
May 03, 2002	12.80	12.88	12.80	12.81	26,500	-0.04(-0.27%)
May 02, 2002	12.88	12.88	12.78	12.85	32,200	-0.03(-0.19%)
May 01, 2002	12.86	12.88	12.63	12.88	31,900	+0.02(+0.12%)
Apr 30, 2002	12.62	12.86	12.49	12.86	78,300	+0.46(+3.71%)
Apr 29, 2002	12.20	12.40	12.20	12.40	15,400	+0.16(+1.27%)
Apr 26, 2002	12.25	12.31	12.15	12.24	14,400	-0.06(-0.45%)
Apr 25, 2002	12.35	12.54	12.30	12.30	13,500	-0.08(-0.65%)
Apr 24, 2002	12.38	12.48	12.26	12.38	11,800	+0.04(+0.28%)
Apr 23, 2002	12.29	12.35	12.09	12.35	15,600	+0.06(+0.49%)
Apr 22, 2002	12.48	12.49	12.24	12.29	18,900	-0.21(-1.64%)
Apr 19, 2002	12.50	12.50	12.46	12.49	40,000	+0.00(+0.00%)
Apr 18, 2002	12.85	12.86	12.38	12.49	40,600	-0.35(-2.69%)
Apr 17, 2002	12.87	12.88	12.80	12.84	17,400	-0.04(-0.31%)
Apr 16, 2002	12.75	12.88	12.74	12.88	18,300	+0.20(+1.54%)
Apr 15, 2002	12.82	12.88	12.63	12.68	20,500	-0.22(-1.71%)
Apr 12, 2002	12.80	12.90	12.55	12.90	42,900	+0.05(+0.39%)
Apr 11, 2002	12.82	12.88	12.80	12.85	210,000	+0.15(+1.18%)
Apr 10, 2002	12.57	12.86	12.57	12.70	100,000	+0.16(+1.28%)
Apr 09, 2002	12.47	12.54	12.43	12.54	250,000	+0.06(+0.52%)
Apr 08, 2002	12.20	12.47	12.01	12.47	17,600	+0.28(+2.25%)
Apr 05, 2002	12.13	12.20	12.10	12.20	12,900	+0.07(+0.58%)
Apr 04, 2002	12.15	12.15	12.05	12.13	12,500	-0.06(-0.53%)
Apr 03, 2002	12.30	12.30	12.20	12.20	12,500	-0.12(-1.01%)
Apr 02, 2002	12.15	12.35	12.11	12.32	16,200	+0.07(+0.57%)
Apr 01, 2002	12.25	12.30	12.14	12.25	530,000	+0.00(+0.00%)
Mar 29, 2002	12.53	12.68	12.25	12.25	29,900	+0.00(+0.00%)
Mar 28, 2002	12.53	12.68	12.25	12.25	29,900	-0.34(-2.66%)
Mar 27, 2002	12.47	12.59	12.45	12.59	23,000	+0.06(+0.48%)
Mar 26, 2002	12.25	12.53	12.25	12.53	38,500	-0.07(-0.60%)
Mar 25, 2002	12.72	12.73	12.49	12.60	13,100	-0.06(-0.51%)
Mar 22, 2002	12.79	12.86	12.65	12.66	12,900	-0.13(-1.02%)
Mar 21, 2002	12.70	12.79	12.65	12.79	20,000	+0.14(+1.15%)
Mar 20, 2002	12.99	13.02	12.62	12.65	21,400	-0.37(-2.80%)
Mar 19, 2002	13.07	13.07	12.95	13.02	15,400	-0.16(-1.21%)
Mar 18, 2002	12.84	13.38	12.84	13.18	47,000	+0.39(+3.01%)
Mar 15, 2002	12.40	12.79	12.38	12.79	18,200	+0.21(+1.71%)
Mar 14, 2002	12.46	12.57	12.43	12.57	5,000	+0.06(+0.48%)
Mar 13, 2002	12.70	12.75	12.52	12.52	18,500	-0.25(-2.00%)
Mar 12, 2002	12.57	12.90	12.57	12.77	57,000	-0.13(-1.01%)
Mar 11, 2002	12.57	12.90	12.50	12.90	18,000	+0.33(+2.58%)
Mar 08, 2002	12.40	12.57	12.40	12.57	7,500	+0.12(+1.00%)
Mar 07, 2002	12.21	12.45	12.21	12.45	60,000	+0.20(+1.63%)
Mar 06, 2002	12.12	12.35	11.95	12.25	35,700	+0.04(+0.37%)
Mar 05, 2002	12.10	12.32	12.03	12.21	10,900	+0.05(+0.45%)
Mar 04, 2002	11.75	12.15	11.75	12.15	11,700	+0.35(+2.97%)
Mar 01, 2002	11.68	11.80	11.55	11.80	12,300	+0.20(+1.72%)
Feb 28, 2002	11.44	11.60	11.44	11.60	16,100	+0.13(+1.18%)
Feb 27, 2002	11.28	11.46	11.28	11.46	6,800	+0.04(+0.35%)
Feb 26, 2002	11.30	11.45	11.30	11.43	6,800	+0.08(+0.66%)
Feb 25, 2002	11.60	11.60	11.35	11.35	6,400	-0.20(-1.73%)
Feb 22, 2002	11.20	11.55	11.15	11.55	11,000	+0.35(+3.13%)
Feb 21, 2002	11.47	11.47	11.20	11.20	9,400	-0.25(-2.18%)
Feb 20, 2002	11.35	11.50	11.25	11.45	12,800	+0.05(+0.44%)
Feb 19, 2002	11.45	11.55	11.38	11.40	12,400	-0.07(-0.65%)
Feb 18, 2002	11.22	11.49	11.19	11.47	13,500	+0.00(+0.00%)
Feb 15, 2002	11.22	11.49	11.19	11.47	13,500	+0.25(+2.23%)
Feb 14, 2002	11.40	11.45	11.22	11.22	12,000	-0.15(-1.32%)
Feb 13, 2002	11.20	11.38	11.15	11.38	15,400	+0.22(+2.02%)
Feb 12, 2002	11.18	11.31	11.10	11.15	4,200	+0.03(+0.22%)
Feb 11, 2002	10.90	11.19	10.85	11.12	9,300	+0.28(+2.58%)
Feb 08, 2002	10.85	10.88	10.68	10.85	28,800	+0.04(+0.42%)
Feb 07, 2002	11.10	11.10	10.80	10.80	21,800	-0.32(-2.92%)
Feb 06, 2002	11.45	11.45	11.12	11.12	16,600	-0.38(-3.26%)
Feb 05, 2002	11.45	11.65	11.43	11.50	7,700	+0.05(+0.44%)
Feb 04, 2002	11.47	11.75	11.38	11.45	14,300	-0.08(-0.65%)
Feb 01, 2002	12.03	12.03	11.53	11.53	14,700	-0.53(-4.36%)
Jan 31, 2002	11.62	12.05	11.55	12.05	17,800	+0.48(+4.10%)
Jan 30, 2002	11.20	12.12	11.15	11.57	75,400	+0.42(+3.81%)
Jan 29, 2002	11.12	11.30	11.03	11.15	14,200	+0.08(+0.68%)
Jan 28, 2002	11.50	11.50	11.07	11.07	15,400	-0.43(-3.70%)
Jan 25, 2002	11.46	11.60	11.35	11.50	21,400	-0.01(-0.04%)
Jan 24, 2002	11.29	11.59	11.29	11.51	4,800	+0.21(+1.81%)
Jan 23, 2002	10.82	11.40	10.75	11.30	21,800	+0.50(+4.63%)
Jan 22, 2002	11.12	11.18	10.80	10.80	16,800	-0.38(-3.36%)
Jan 21, 2002	11.31	11.45	11.18	11.18	8,500	+0.00(+0.00%)
Jan 18, 2002	11.31	11.45	11.18	11.18	8,400	-0.12(-1.11%)
Jan 17, 2002	11.10	11.30	10.95	11.30	10,600	+0.23(+2.03%)
Jan 16, 2002	11.09	11.11	11.00	11.07	13,300	+0.01(+0.14%)
Jan 15, 2002	11.25	11.29	10.90	11.06	14,900	-0.24(-2.12%)
Jan 14, 2002	11.40	11.47	11.30	11.30	13,400	-0.10(-0.88%)
Jan 11, 2002	11.53	11.65	11.40	11.40	12,700	-0.13(-1.17%)
Jan 10, 2002	11.82	11.82	11.52	11.54	11,600	-0.46(-3.83%)

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.