Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.635	9.794	9.142	9.619	69,564	-0.01(-0.08%)
Jul 30, 2002	9.818	10.26	9.627	9.627	146,424	-0.75(-7.20%)
Jul 29, 2002	10.01	10.37	9.786	10.37	210,328	+0.08(+0.77%)
Jul 26, 2002	9.849	10.31	9.611	10.29	57,865	+0.44(+4.44%)
Jul 25, 2002	9.341	10.10	9.341	9.857	51,324	+0.52(+5.62%)
Jul 24, 2002	8.975	9.333	8.426	9.333	59,249	+0.19(+2.09%)
Jul 23, 2002	9.047	9.531	9.023	9.142	103,528	-0.23(-2.46%)
Jul 22, 2002	9.897	10.14	9.070	9.372	45,914	-0.60(-5.98%)
Jul 19, 2002	9.849	10.25	9.849	9.969	117,366	-0.02(-0.16%)
Jul 17, 2002	9.786	10.33	9.786	9.985	62,645	-0.27(-2.64%)
Jul 12, 2002	10.41	10.43	10.14	10.25	60,129	-0.12(-1.15%)
Jul 11, 2002	10.18	10.41	10.10	10.37	99,377	+0.17(+1.64%)
Jul 10, 2002	10.30	10.37	10.05	10.21	63,526	-0.27(-2.59%)
Jul 09, 2002	9.873	10.22	9.571	10.48	93,339	+0.60(+6.13%)
Jul 08, 2002	9.500	9.873	9.500	9.873	78,495	+0.37(+3.93%)
Jul 05, 2002	9.198	9.500	9.198	9.500	46,040	+0.16(+1.70%)
Jul 04, 2002	9.500	9.500	9.229	9.341	120,133	+0.00(+0.00%)
Jul 03, 2002	9.500	9.500	9.229	9.341	120,133	-0.16(-1.67%)
Jul 02, 2002	10.02	10.02	9.500	9.500	55,726	-0.25(-2.53%)
Jul 01, 2002	10.14	10.28	9.738	9.746	79,753	-0.23(-2.31%)
Jun 28, 2002	9.364	10.47	9.261	9.977	360,274	+0.64(+6.81%)
Jun 27, 2002	9.062	9.341	8.744	9.341	78,998	+0.28(+3.07%)
Jun 26, 2002	8.506	9.301	8.355	9.062	64,406	+0.49(+5.75%)
Jun 25, 2002	8.752	9.309	8.570	8.570	143,279	-0.25(-2.88%)
Jun 21, 2002	8.904	8.999	8.768	8.824	64,280	-0.03(-0.36%)
Jun 20, 2002	8.864	9.158	8.784	8.856	57,362	+0.00(+0.00%)
Jun 19, 2002	8.585	8.999	8.585	8.856	93,716	+0.14(+1.55%)
Jun 18, 2002	8.609	8.903	8.585	8.721	43,399	+0.37(+4.38%)
Jun 17, 2002	8.307	8.744	8.267	8.355	93,716	+0.01(+0.10%)
Jun 14, 2002	8.546	8.705	8.299	8.347	105,038	-0.63(-7.00%)
Jun 12, 2002	8.506	9.142	8.506	8.975	72,709	+0.39(+4.54%)
Jun 11, 2002	8.466	8.792	8.458	8.585	73,463	+0.14(+1.70%)
Jun 10, 2002	8.109	8.458	8.021	8.442	65,538	+0.14(+1.63%)
Jun 07, 2002	8.196	8.307	8.021	8.307	49,185	+0.03(+0.38%)
Jun 06, 2002	8.347	8.395	8.275	8.275	69,312	-0.07(-0.86%)
Jun 05, 2002	8.283	8.355	8.077	8.347	29,184	+0.10(+1.16%)
May 31, 2002	8.109	8.387	8.109	8.252	96,610	+0.12(+1.47%)
May 28, 2002	8.005	8.140	8.005	8.132	29,561	+0.18(+2.30%)
May 27, 2002	8.029	8.426	7.949	7.949	59,249	+0.00(+0.00%)
May 24, 2002	8.029	8.426	7.949	7.949	59,249	-0.34(-4.12%)
May 23, 2002	7.949	8.291	7.949	8.291	76,986	+0.21(+2.56%)
May 22, 2002	8.148	8.403	7.965	8.085	69,815	-0.13(-1.55%)
May 21, 2002	8.331	8.347	8.212	8.212	126,800	-0.09(-1.05%)
May 20, 2002	8.323	8.347	8.283	8.299	92,961	-0.02(-0.29%)
May 17, 2002	8.267	8.387	8.156	8.323	139,505	-0.02(-0.29%)
May 16, 2002	8.347	8.426	8.188	8.347	90,697	+0.00(+0.00%)
May 15, 2002	8.367	8.442	8.267	8.347	82,646	+0.12(+1.45%)
May 14, 2002	8.395	8.466	8.252	8.228	100,761	-0.16(-1.90%)
May 13, 2002	8.347	8.466	8.260	8.387	48,556	-0.16(-1.86%)
May 10, 2002	8.188	8.546	8.188	8.546	39,876	+0.20(+2.38%)
May 09, 2002	8.148	8.705	8.148	8.347	41,889	+0.20(+2.44%)
May 08, 2002	8.307	8.466	8.053	8.148	30,945	-0.16(-1.91%)
May 07, 2002	8.108	8.307	7.942	8.307	176,489	+0.11(+1.36%)
May 06, 2002	8.498	8.498	7.886	8.196	78,747	-0.22(-2.64%)
May 03, 2002	8.387	8.490	8.347	8.419	50,191	-0.04(-0.47%)
May 02, 2002	8.299	8.498	8.283	8.458	158,123	+0.10(+1.25%)
May 01, 2002	8.267	8.354	8.037	8.354	60,632	+0.01(+0.09%)
Apr 30, 2002	8.267	8.379	8.108	8.347	54,720	+0.00(+0.00%)
Apr 29, 2002	8.188	8.347	8.069	8.347	34,467	+0.13(+1.64%)
Apr 26, 2002	8.188	8.450	8.148	8.213	57,739	+0.06(+0.79%)
Apr 25, 2002	8.244	8.426	8.108	8.148	49,311	-0.08(-0.97%)
Apr 24, 2002	8.220	8.363	7.957	8.228	126,926	+0.01(+0.10%)
Apr 23, 2002	7.949	8.220	7.902	8.220	73,338	+0.27(+3.39%)
Apr 22, 2002	7.949	8.172	7.918	7.950	251,337	-0.28(-3.37%)
Apr 19, 2002	8.267	8.275	7.957	8.228	49,059	-0.12(-1.43%)
Apr 18, 2002	8.236	8.347	8.212	8.347	52,330	-0.01(-0.10%)
Apr 17, 2002	8.546	8.546	8.267	8.356	190,578	-0.17(-2.04%)
Apr 16, 2002	8.307	8.554	8.267	8.530	341,783	+0.22(+2.68%)
Apr 15, 2002	8.546	8.593	8.164	8.307	110,447	-0.26(-3.06%)
Apr 12, 2002	8.387	8.864	7.552	8.570	206,176	-0.10(-1.19%)
Apr 11, 2002	8.800	8.808	8.641	8.673	49,688	-0.13(-1.45%)
Apr 10, 2002	8.744	8.800	8.681	8.800	121,265	+0.08(+0.91%)
Apr 09, 2002	8.665	8.792	8.641	8.721	160,639	+0.06(+0.64%)
Apr 08, 2002	8.442	8.744	8.347	8.665	81,892	+0.14(+1.58%)
Apr 05, 2002	8.705	8.824	8.530	8.530	72,960	-0.27(-3.07%)
Apr 04, 2002	8.744	8.872	8.665	8.800	27,171	+0.10(+1.19%)
Apr 03, 2002	8.554	8.816	8.554	8.697	97,490	+0.14(+1.67%)
Apr 02, 2002	8.713	8.877	8.554	8.554	48,682	-0.16(-1.82%)
Apr 01, 2002	8.713	8.808	8.633	8.713	35,599	+0.01(+0.09%)
Mar 29, 2002	8.705	8.943	8.705	8.705	30,819	+0.00(+0.00%)
Mar 28, 2002	8.705	8.943	8.705	8.705	30,819	-0.04(-0.45%)
Mar 27, 2002	8.943	9.062	8.705	8.744	37,109	-0.20(-2.22%)
Mar 26, 2002	8.919	9.142	8.744	8.943	84,785	+0.19(+2.18%)
Mar 25, 2002	8.824	8.880	8.705	8.752	31,700	-0.18(-2.05%)
Mar 22, 2002	8.959	8.959	8.824	8.935	31,071	-0.05(-0.53%)
Mar 21, 2002	8.888	9.007	8.705	8.983	58,745	+0.28(+3.20%)
Mar 20, 2002	8.943	8.943	8.705	8.705	9,811	-0.29(-3.18%)
Mar 19, 2002	8.824	9.007	8.705	8.991	85,540	+0.10(+1.07%)
Mar 18, 2002	8.744	8.983	8.721	8.895	56,355	+0.07(+0.81%)
Mar 15, 2002	8.442	8.824	8.426	8.824	74,721	+0.22(+2.59%)
Mar 14, 2002	8.681	8.848	8.347	8.601	41,889	-0.14(-1.64%)
Mar 13, 2002	8.665	8.824	8.665	8.744	58,620	+0.03(+0.36%)
Mar 12, 2002	8.744	8.744	8.665	8.713	58,494	+0.01(+0.09%)
Mar 11, 2002	8.426	8.824	8.426	8.705	49,059	+0.00(+0.00%)
Mar 08, 2002	8.744	8.888	8.228	8.705	69,815	-0.12(-1.35%)
Mar 07, 2002	8.544	8.824	8.544	8.824	53,210	+0.28(+3.26%)
Mar 06, 2002	8.449	8.546	8.347	8.546	16,730	+0.16(+1.90%)
Mar 05, 2002	8.371	8.466	8.267	8.387	46,921	+0.08(+0.96%)
Mar 04, 2002	8.356	8.419	8.307	8.307	65,035	-0.11(-1.32%)
Mar 01, 2002	8.148	8.522	8.148	8.419	66,293	+0.11(+1.34%)
Feb 28, 2002	8.228	8.387	8.228	8.307	30,064	+0.18(+2.25%)
Feb 27, 2002	8.188	8.299	8.108	8.124	17,988	-0.02(-0.29%)
Feb 26, 2002	8.442	8.442	8.085	8.148	19,120	-0.45(-5.27%)
Feb 25, 2002	8.069	8.625	7.949	8.601	96,735	+0.53(+6.60%)
Feb 22, 2002	8.037	8.085	7.949	8.069	218,504	+0.16(+2.01%)
Feb 21, 2002	7.949	8.267	7.910	7.910	79,376	-0.32(-3.86%)
Feb 20, 2002	7.949	8.228	7.870	8.228	68,432	+0.28(+3.50%)
Feb 19, 2002	7.910	7.980	7.870	7.949	24,781	+0.04(+0.50%)
Feb 18, 2002	7.957	8.204	7.910	7.910	67,928	+0.00(+0.00%)
Feb 15, 2002	7.957	8.204	7.910	7.910	67,928	-0.04(-0.50%)
Feb 14, 2002	8.093	8.188	7.949	7.949	90,949	-0.14(-1.67%)
Feb 13, 2002	7.878	8.108	7.878	8.085	92,207	+0.25(+3.25%)
Feb 12, 2002	7.473	7.830	7.473	7.830	23,523	+0.28(+3.68%)
Feb 11, 2002	7.155	7.616	7.155	7.552	64,784	+0.40(+5.56%)
Feb 08, 2002	7.170	7.314	7.115	7.155	239,260	-0.04(-0.55%)
Feb 07, 2002	7.314	7.345	7.155	7.194	167,935	+0.03(+0.44%)
Feb 06, 2002	7.345	7.361	7.075	7.162	89,062	-0.07(-0.99%)
Feb 05, 2002	7.337	7.464	7.234	7.234	122,020	-0.20(-2.67%)
Feb 04, 2002	7.377	7.600	7.274	7.433	45,914	+0.14(+1.96%)
Feb 01, 2002	8.029	8.101	7.234	7.290	58,871	-0.70(-8.76%)
Jan 31, 2002	7.870	8.029	7.711	7.989	63,274	+0.12(+1.52%)
Jan 30, 2002	7.393	7.870	7.393	7.870	101,264	+0.48(+6.45%)
Jan 29, 2002	7.282	7.592	7.194	7.393	118,246	-0.20(-2.62%)
Jan 28, 2002	7.484	7.751	7.480	7.592	128,184	+0.06(+0.84%)
Jan 25, 2002	7.989	8.108	7.155	7.528	143,782	-0.63(-7.70%)
Jan 24, 2002	7.949	8.156	7.949	8.156	7,799	+0.21(+2.60%)
Jan 23, 2002	7.234	8.140	7.234	7.949	69,564	+0.79(+11.11%)
Jan 22, 2002	8.156	8.220	7.115	7.155	74,470	-1.14(-13.79%)
Jan 21, 2002	8.108	8.331	8.108	8.299	18,869	+0.00(+0.00%)
Jan 18, 2002	8.108	8.331	8.108	8.299	18,869	+0.10(+1.26%)
Jan 17, 2002	8.267	8.490	8.148	8.196	28,681	-0.07(-0.87%)
Jan 16, 2002	7.942	8.355	7.942	8.267	47,172	+0.28(+3.48%)
Jan 15, 2002	8.069	8.188	7.989	7.989	24,529	-0.04(-0.50%)
Jan 14, 2002	7.949	8.188	7.942	8.029	17,988	+0.08(+1.00%)
Jan 11, 2002	8.236	8.260	7.949	7.949	42,266	-0.29(-3.47%)
Jan 10, 2002	8.077	8.403	8.077	8.236	8,176	+0.20(+2.47%)

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.