Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	7.484	7.576	7.369	7.369	127,134	-0.20(-2.58%)
Nov 27, 2002	7.331	7.748	7.143	7.564	416,930	+0.36(+4.94%)
Nov 26, 2002	7.388	7.400	7.147	7.208	124,696	-0.29(-3.88%)
Nov 25, 2002	7.273	7.503	7.273	7.499	141,589	+0.16(+2.19%)
Nov 22, 2002	7.239	7.395	7.235	7.338	122,606	+0.01(+0.10%)
Nov 21, 2002	7.262	7.422	7.262	7.331	128,875	-0.01(-0.10%)
Nov 20, 2002	7.132	7.380	7.120	7.338	251,307	+0.21(+2.90%)
Nov 19, 2002	7.082	7.273	7.006	7.132	138,628	+0.01(+0.16%)
Nov 18, 2002	7.216	7.369	7.040	7.120	115,465	-0.11(-1.59%)
Nov 15, 2002	7.396	7.426	7.220	7.235	152,212	-0.21(-2.83%)
Nov 14, 2002	7.399	7.529	7.342	7.445	148,903	+0.07(+0.99%)
Nov 13, 2002	7.349	7.522	7.254	7.373	135,667	+0.00(+0.06%)
Nov 12, 2002	7.292	7.369	7.254	7.368	289,622	+0.07(+0.99%)
Nov 11, 2002	7.541	7.656	7.239	7.296	215,779	-0.36(-4.65%)
Nov 08, 2002	7.560	7.786	7.484	7.652	87,774	+0.10(+1.27%)
Nov 07, 2002	7.828	7.905	7.556	7.556	101,010	-0.37(-4.64%)
Nov 06, 2002	7.656	8.062	7.507	7.924	229,886	+0.38(+4.97%)
Nov 05, 2002	7.438	7.771	7.357	7.549	192,094	+0.11(+1.49%)
Nov 04, 2002	6.871	7.465	6.864	7.438	548,593	+0.57(+8.37%)
Nov 01, 2002	6.519	6.864	6.519	6.863	354,756	+0.23(+3.46%)
Oct 31, 2002	6.745	6.749	6.519	6.634	203,763	-0.12(-1.81%)
Oct 30, 2002	6.393	6.756	6.393	6.756	251,307	+0.31(+4.88%)
Oct 29, 2002	6.465	6.469	6.278	6.442	304,948	-0.00(-0.07%)
Oct 28, 2002	6.508	6.523	6.309	6.446	232,150	-0.06(-0.94%)
Oct 25, 2002	6.446	6.515	6.335	6.508	154,365	+0.06(+0.90%)
Oct 24, 2002	6.511	6.527	6.343	6.450	161,268	-0.06(-0.89%)
Oct 23, 2002	6.479	6.561	6.397	6.508	195,588	+0.06(+0.95%)
Oct 22, 2002	6.523	6.527	6.446	6.446	189,133	-0.06(-0.94%)
Oct 21, 2002	6.431	6.603	6.370	6.508	293,105	+0.04(+0.64%)
Oct 18, 2002	6.565	6.668	6.278	6.466	362,224	-0.04(-0.64%)
Oct 17, 2002	6.423	6.642	6.335	6.508	242,728	+0.12(+1.91%)
Oct 16, 2002	6.542	6.776	6.289	6.386	885,695	-0.83(-11.50%)
Oct 15, 2002	6.856	7.269	6.852	7.216	358,065	+0.44(+6.56%)
Oct 14, 2002	6.795	6.890	6.741	6.772	123,889	-0.09(-1.34%)
Oct 11, 2002	6.967	7.009	6.841	6.864	183,909	-0.03(-0.39%)
Oct 10, 2002	6.699	6.967	6.473	6.890	172,275	+0.15(+2.27%)
Oct 09, 2002	6.714	6.768	6.665	6.737	279,939	-0.04(-0.57%)
Oct 08, 2002	6.825	6.898	6.672	6.776	283,178	-0.05(-0.78%)
Oct 07, 2002	6.986	6.994	6.759	6.829	156,218	-0.17(-2.41%)
Oct 04, 2002	7.047	7.066	6.894	6.998	327,266	-0.09(-1.30%)
Oct 03, 2002	6.971	7.150	6.909	7.089	149,948	+0.09(+1.26%)
Oct 02, 2002	7.089	7.262	6.967	7.001	441,417	-0.15(-2.09%)
Oct 01, 2002	6.929	7.170	6.890	7.151	347,652	+0.22(+3.20%)
Sep 30, 2002	7.059	7.086	6.718	6.929	506,936	-0.13(-1.90%)
Sep 27, 2002	7.273	7.407	7.024	7.063	305,644	-0.26(-3.50%)
Sep 26, 2002	7.116	7.338	7.024	7.319	417,801	+0.21(+2.91%)
Sep 25, 2002	7.094	7.197	7.086	7.112	557,649	-0.02(-0.32%)
Sep 24, 2002	7.009	7.258	7.009	7.135	179,651	+0.05(+0.70%)
Sep 23, 2002	7.051	7.189	6.998	7.086	250,785	-0.02(-0.22%)
Sep 20, 2002	7.047	7.165	7.024	7.101	15,674,086	+0.13(+1.87%)
Sep 19, 2002	6.886	7.051	6.829	6.971	205,504	+0.05(+0.77%)
Sep 18, 2002	6.626	6.967	6.603	6.917	234,219	+0.24(+3.56%)
Sep 17, 2002	7.373	7.426	6.343	6.679	1,277,786	-0.75(-10.06%)
Sep 16, 2002	8.012	8.192	7.281	7.426	702,164	-1.28(-14.73%)
Sep 13, 2002	8.460	8.778	8.460	8.709	119,316	+0.20(+2.39%)
Sep 12, 2002	8.605	8.605	8.406	8.506	134,274	-0.11(-1.29%)
Sep 11, 2002	8.785	8.785	8.613	8.617	47,196	-0.17(-1.96%)
Sep 10, 2002	8.636	8.789	8.617	8.789	128,685	+0.15(+1.77%)
Sep 09, 2002	8.613	8.854	8.425	8.636	99,274	-0.06(-0.70%)
Sep 06, 2002	8.333	8.709	8.333	8.697	131,510	+0.35(+4.22%)
Sep 05, 2002	8.479	8.479	8.238	8.345	77,673	-0.05(-0.64%)
Sep 04, 2002	8.245	8.536	8.239	8.399	183,560	+0.16(+2.00%)
Sep 03, 2002	8.295	8.383	8.203	8.234	168,095	-0.15(-1.83%)
Aug 30, 2002	8.541	8.647	8.295	8.387	91,209	-0.15(-1.79%)
Aug 29, 2002	8.494	8.747	8.353	8.540	122,430	+0.06(+0.72%)
Aug 28, 2002	8.858	8.858	8.452	8.479	98,337	-0.40(-4.48%)
Aug 27, 2002	8.954	9.168	8.877	8.877	121,735	-0.02(-0.26%)
Aug 26, 2002	8.919	8.980	8.732	8.900	62,530	+0.08(+0.96%)
Aug 23, 2002	9.030	9.038	8.816	8.816	79,995	-0.26(-2.83%)
Aug 22, 2002	8.835	9.076	8.801	9.072	100,488	+0.24(+2.73%)
Aug 21, 2002	8.751	8.927	8.598	8.831	225,182	+0.14(+1.59%)
Aug 20, 2002	9.084	9.180	8.693	8.693	171,317	-0.03(-0.39%)
Aug 16, 2002	8.820	8.943	8.644	8.728	72,588	-0.08(-0.87%)
Aug 15, 2002	8.490	8.816	8.490	8.804	126,228	+0.34(+4.07%)
Aug 14, 2002	8.448	8.586	8.285	8.460	177,987	+0.00(+0.00%)
Aug 13, 2002	8.460	8.624	8.379	8.460	137,130	-0.05(-0.63%)
Aug 12, 2002	8.590	8.640	8.207	8.513	149,304	+0.44(+5.45%)
Aug 07, 2002	7.718	8.134	7.718	8.073	178,695	+0.37(+4.82%)
Aug 06, 2002	7.484	8.000	7.476	7.702	257,925	+0.19(+2.54%)
Aug 05, 2002	7.579	7.924	7.472	7.511	145,605	-0.24(-3.06%)
Aug 02, 2002	8.077	8.196	7.698	7.748	163,973	-0.41(-5.02%)
Aug 01, 2002	8.349	8.513	8.127	8.157	307,830	-0.17(-2.07%)
Jul 31, 2002	8.594	8.900	8.299	8.330	152,212	-0.20(-2.29%)
Jul 30, 2002	8.605	8.938	8.230	8.525	231,140	-0.01(-0.09%)
Jul 29, 2002	8.372	8.640	8.288	8.533	184,783	+0.27(+3.29%)
Jul 26, 2002	8.115	8.399	8.039	8.261	142,865	+0.30(+3.75%)
Jul 25, 2002	7.694	8.445	7.694	7.962	172,589	+0.28(+3.69%)
Jul 24, 2002	7.656	7.847	7.197	7.679	339,953	+0.16(+2.19%)
Jul 23, 2002	7.656	7.790	7.250	7.514	237,027	-0.23(-3.01%)
Jul 22, 2002	8.192	8.353	7.541	7.748	286,386	-0.33(-4.12%)
Jul 19, 2002	8.521	8.678	7.947	8.081	305,818	-1.31(-13.91%)
Jul 17, 2002	10.22	10.33	8.862	9.386	723,620	-1.03(-9.89%)
Jul 12, 2002	10.49	10.79	10.37	10.42	253,049	-0.08(-0.74%)
Jul 11, 2002	11.04	11.04	10.15	10.49	130,791	-0.60(-5.38%)
Jul 10, 2002	11.10	11.29	11.06	11.09	164,055	-0.01(-0.07%)
Jul 09, 2002	11.24	11.16	10.95	11.10	221,701	-0.14(-1.26%)
Jul 08, 2002	11.31	11.31	11.24	11.24	221,004	-0.07(-0.61%)
Jul 05, 2002	11.48	11.63	11.14	11.31	139,325	-0.19(-1.63%)
Jul 04, 2002	11.73	12.31	11.42	11.50	197,493	+0.00(+0.00%)
Jul 03, 2002	11.73	12.31	11.42	11.50	197,493	-0.24(-2.02%)
Jul 02, 2002	11.81	11.90	11.63	11.73	282,481	-0.16(-1.38%)
Jul 01, 2002	12.59	12.59	11.75	11.90	324,801	-0.65(-5.19%)
Jun 28, 2002	11.79	12.56	11.77	12.55	380,706	+0.59(+4.96%)
Jun 27, 2002	11.61	12.17	11.58	11.95	297,981	+0.49(+4.31%)
Jun 26, 2002	11.57	11.62	11.45	11.46	265,066	-0.33(-2.76%)
Jun 25, 2002	11.87	12.25	11.58	11.79	214,212	-0.21(-1.79%)
Jun 21, 2002	12.24	12.24	11.99	12.00	236,504	-0.13(-1.10%)
Jun 20, 2002	12.02	12.43	11.98	12.13	84,117	+0.00(+0.00%)
Jun 19, 2002	11.90	12.29	11.90	12.13	384,363	+0.17(+1.44%)
Jun 18, 2002	12.00	12.21	11.92	11.96	198,712	-0.12(-0.98%)
Jun 17, 2002	11.75	12.08	11.58	12.08	229,712	+0.33(+2.83%)
Jun 14, 2002	11.71	11.78	11.49	11.75	138,628	-0.15(-1.29%)
Jun 12, 2002	11.64	11.96	11.62	11.90	76,803	+0.39(+3.36%)
Jun 11, 2002	11.52	11.86	11.45	11.51	95,437	-0.12(-1.02%)
Jun 10, 2002	11.71	11.90	11.55	11.63	64,960	-0.09(-0.75%)
Jun 07, 2002	11.45	11.87	11.45	11.72	201,673	+0.23(+2.00%)
Jun 06, 2002	11.60	11.98	11.38	11.49	285,442	-0.15(-1.25%)
Jun 05, 2002	11.87	11.95	11.64	11.64	178,162	-0.50(-4.10%)
May 31, 2002	11.89	12.25	11.89	12.13	100,314	+0.41(+3.49%)
May 28, 2002	11.60	11.85	11.48	11.73	66,876	+0.12(+1.02%)
May 27, 2002	11.93	12.02	11.59	11.61	130,269	+0.00(+0.00%)
May 24, 2002	11.93	12.02	11.59	11.61	128,875	-0.32(-2.70%)
May 23, 2002	11.10	11.93	11.10	11.93	88,993	+0.75(+6.75%)
May 22, 2002	11.29	11.29	11.10	11.17	124,521	-0.08(-0.71%)
May 21, 2002	11.33	11.33	11.13	11.25	887,849	-0.15(-1.34%)
May 20, 2002	11.48	11.58	11.20	11.41	347,093	-0.13(-1.13%)
May 17, 2002	11.63	11.79	11.41	11.54	151,864	+0.15(+1.31%)
May 16, 2002	11.68	11.68	11.33	11.39	229,538	-0.33(-2.84%)
May 15, 2002	11.41	11.87	11.36	11.72	435,217	+0.16(+1.39%)
May 14, 2002	11.28	11.68	11.28	11.56	282,133	+0.10(+0.83%)
May 13, 2002	11.01	11.46	11.00	11.46	150,297	+0.71(+6.58%)
May 10, 2002	10.74	10.87	10.72	10.76	327,762	-0.06(-0.53%)
May 09, 2002	11.00	11.20	10.75	10.81	148,033	-0.23(-2.08%)
May 08, 2002	10.79	11.04	10.66	11.04	102,404	+0.33(+3.04%)
May 07, 2002	10.53	10.90	10.37	10.72	136,190	+0.36(+3.47%)
May 06, 2002	11.15	11.19	10.25	10.36	181,122	-0.77(-6.88%)
May 03, 2002	10.79	11.12	10.65	11.12	160,920	+0.39(+3.60%)
May 02, 2002	10.35	10.82	10.31	10.74	116,510	+0.40(+3.85%)
May 01, 2002	10.35	10.53	10.18	10.34	273,599	-0.06(-0.59%)
Apr 30, 2002	10.49	10.52	10.27	10.40	204,633	-0.03(-0.26%)
Apr 29, 2002	10.43	10.62	10.34	10.43	226,925	+0.15(+1.41%)
Apr 26, 2002	10.30	10.56	10.24	10.28	97,353	-0.00(-0.03%)
Apr 25, 2002	10.28	10.34	10.24	10.29	136,887	+0.03(+0.30%)
Apr 24, 2002	10.22	10.99	10.14	10.26	280,391	+0.10(+0.94%)
Apr 23, 2002	11.02	11.11	10.15	10.16	258,622	-0.82(-7.46%)
Apr 22, 2002	11.12	11.48	10.93	10.98	246,257	-0.05(-0.42%)
Apr 19, 2002	10.99	11.09	10.87	11.03	273,948	+0.06(+0.53%)
Apr 18, 2002	10.93	11.16	10.91	10.97	235,285	+0.05(+0.45%)
Apr 17, 2002	11.53	11.53	10.91	10.92	322,015	-0.60(-5.25%)
Apr 16, 2002	11.17	11.62	11.17	11.52	307,734	+0.29(+2.63%)
Apr 15, 2002	11.69	11.82	11.23	11.23	105,713	-0.42(-3.65%)
Apr 12, 2002	11.75	11.81	11.55	11.65	148,033	-0.09(-0.75%)
Apr 11, 2002	11.73	11.87	11.52	11.74	105,887	+0.02(+0.20%)
Apr 10, 2002	11.62	11.99	11.62	11.72	208,639	-0.05(-0.46%)
Apr 09, 2002	11.44	11.78	11.44	11.77	32,044	+0.21(+1.85%)
Apr 08, 2002	11.50	11.60	11.27	11.56	102,055	-0.12(-1.05%)
Apr 05, 2002	11.24	11.68	11.24	11.68	64,089	+0.28(+2.45%)
Apr 04, 2002	11.30	11.46	11.18	11.40	103,448	+0.03(+0.27%)
Apr 03, 2002	11.39	11.50	11.32	11.37	64,263	-0.02(-0.17%)
Apr 02, 2002	11.58	11.62	11.37	11.39	129,746	-0.21(-1.82%)
Apr 01, 2002	12.08	12.08	11.35	11.60	384,711	-0.52(-4.26%)
Mar 29, 2002	12.21	12.33	12.09	12.12	90,213	+0.00(+0.00%)
Mar 28, 2002	12.21	12.33	12.09	12.12	90,213	-0.10(-0.78%)
Mar 27, 2002	12.44	12.44	12.13	12.21	167,712	-0.27(-2.15%)
Mar 26, 2002	12.13	12.51	12.03	12.48	137,583	+0.54(+4.49%)
Mar 25, 2002	12.27	12.27	11.94	11.94	103,971	-0.31(-2.56%)
Mar 22, 2002	11.58	12.42	11.58	12.26	131,662	+0.58(+4.98%)
Mar 21, 2002	11.81	11.87	10.91	11.68	285,616	-0.22(-1.87%)
Mar 20, 2002	11.80	11.96	11.79	11.90	192,965	+0.05(+0.38%)
Mar 19, 2002	12.41	12.41	11.80	11.85	186,695	-0.45(-3.64%)
Mar 18, 2002	12.36	12.67	12.30	12.30	133,578	-0.02(-0.16%)
Mar 15, 2002	12.29	12.36	12.19	12.32	98,746	+0.03(+0.25%)
Mar 14, 2002	12.29	12.46	12.17	12.29	229,364	+0.04(+0.34%)
Mar 13, 2002	12.19	12.25	12.13	12.25	167,190	+0.05(+0.44%)
Mar 12, 2002	12.06	12.31	11.99	12.19	161,965	+0.02(+0.19%)
Mar 11, 2002	12.25	12.28	11.67	12.17	293,802	-0.08(-0.66%)
Mar 08, 2002	11.58	12.26	11.58	12.25	354,408	+0.53(+4.54%)
Mar 07, 2002	11.56	11.79	11.55	11.72	84,117	+0.20(+1.69%)
Mar 06, 2002	11.35	11.63	11.21	11.52	126,785	+0.17(+1.52%)
Mar 05, 2002	11.64	11.94	11.35	11.35	97,005	-0.29(-2.47%)
Mar 04, 2002	11.10	11.86	11.03	11.64	381,751	+0.54(+4.90%)
Mar 01, 2002	10.93	11.11	10.84	11.09	102,229	+0.33(+3.02%)
Feb 28, 2002	10.88	11.10	10.74	10.77	177,291	-0.19(-1.75%)
Feb 27, 2002	10.77	11.15	10.77	10.96	128,179	+0.18(+1.63%)
Feb 26, 2002	10.53	10.83	10.48	10.78	116,336	+0.26(+2.47%)
Feb 25, 2002	10.26	10.53	10.26	10.52	158,134	+0.22(+2.16%)
Feb 22, 2002	10.36	10.37	10.24	10.30	216,650	+0.07(+0.67%)
Feb 21, 2002	10.37	10.43	10.17	10.23	206,723	-0.14(-1.33%)
Feb 20, 2002	10.16	10.39	10.11	10.37	239,813	+0.20(+2.00%)
Feb 19, 2002	10.14	10.34	10.08	10.17	82,898	-0.15(-1.45%)
Feb 18, 2002	10.37	10.43	10.30	10.32	279,869	+0.00(+0.00%)
Feb 15, 2002	10.37	10.43	10.30	10.32	279,869	+0.03(+0.33%)
Feb 14, 2002	10.51	10.52	10.24	10.28	390,284	-0.21(-2.01%)
Feb 13, 2002	10.22	10.50	10.22	10.49	272,903	+0.24(+2.35%)
Feb 12, 2002	10.86	11.02	9.797	10.25	1,224,146	-0.72(-6.52%)
Feb 11, 2002	10.11	11.43	9.807	10.97	1,464,656	+0.64(+6.15%)
Feb 08, 2002	9.953	10.33	9.899	10.33	477,537	+0.26(+2.55%)
Feb 07, 2002	10.08	10.21	10.03	10.08	261,583	+0.15(+1.46%)
Feb 06, 2002	10.60	10.60	9.930	9.930	148,207	-0.57(-5.40%)
Feb 05, 2002	10.47	10.60	10.09	10.50	161,965	-0.22(-2.07%)
Feb 04, 2002	11.07	11.07	10.42	10.72	96,308	-0.38(-3.45%)
Feb 01, 2002	11.10	11.28	10.93	11.10	227,622	+0.00(+0.00%)
Jan 31, 2002	10.97	11.15	10.64	11.10	250,088	+0.02(+0.17%)
Jan 30, 2002	10.95	11.15	10.87	11.08	124,696	+0.17(+1.58%)
Jan 29, 2002	11.10	11.11	10.63	10.91	108,673	-0.23(-2.03%)
Jan 28, 2002	11.10	11.25	10.81	11.14	155,347	+0.04(+0.35%)
Jan 25, 2002	11.10	11.17	10.94	11.10	72,797	+0.19(+1.76%)
Jan 24, 2002	11.10	11.25	10.91	10.91	110,937	-0.16(-1.49%)
Jan 23, 2002	11.04	11.33	10.94	11.07	260,712	+0.31(+2.92%)
Jan 22, 2002	10.95	11.15	10.76	10.76	96,482	-0.29(-2.63%)
Jan 21, 2002	11.07	11.10	10.92	11.05	88,993	+0.00(+0.00%)
Jan 18, 2002	11.07	11.10	10.92	11.05	86,555	-0.02(-0.17%)
Jan 17, 2002	11.19	11.37	11.02	11.07	209,510	-0.13(-1.13%)
Jan 16, 2002	11.05	11.39	10.94	11.19	192,268	-0.14(-1.22%)
Jan 15, 2002	11.67	11.67	11.08	11.33	304,599	-0.12(-1.04%)
Jan 14, 2002	12.12	12.25	11.40	11.45	323,756	-1.10(-8.78%)
Jan 11, 2002	12.46	12.62	12.18	12.55	76,803	-0.00(-0.03%)
Jan 10, 2002	12.66	12.83	12.32	12.56	85,510	-0.43(-3.30%)

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.