Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	24.31	24.31	23.19	23.51	236,414	-0.80(-3.31%)
Jan 30, 2003	24.05	24.50	23.47	24.31	314,885	+0.27(+1.11%)
Jan 29, 2003	25.11	25.98	23.85	24.05	461,754	-1.17(-4.63%)
Jan 28, 2003	25.52	25.64	24.75	25.21	558,808	-1.19(-4.51%)
Jan 27, 2003	26.48	27.45	25.40	26.40	709,864	+0.44(+1.70%)
Jan 24, 2003	26.04	26.52	25.81	25.96	287,554	+0.24(+0.94%)
Jan 23, 2003	24.91	26.12	24.53	25.72	504,930	+1.61(+6.67%)
Jan 22, 2003	24.19	24.66	23.93	24.11	246,741	+0.59(+2.49%)
Jan 21, 2003	22.86	23.95	22.58	23.52	245,995	+0.13(+0.55%)
Jan 17, 2003	24.91	25.32	23.23	23.39	425,047	-0.88(-3.61%)
Jan 16, 2003	22.94	24.51	22.75	24.27	408,249	+1.33(+5.82%)
Jan 15, 2003	22.54	23.79	22.14	22.94	410,489	+0.02(+0.10%)
Jan 14, 2003	24.24	24.50	22.82	22.91	321,896	-1.48(-6.06%)
Jan 13, 2003	24.92	25.11	23.91	24.39	335,832	-1.09(-4.26%)
Jan 10, 2003	26.33	26.92	25.03	25.48	494,105	-0.68(-2.58%)
Jan 09, 2003	26.57	26.85	25.80	26.15	387,719	-0.63(-2.37%)
Jan 08, 2003	25.64	27.08	25.56	26.79	560,177	+1.25(+4.91%)
Jan 07, 2003	25.95	26.10	25.39	25.53	431,144	-0.84(-3.17%)
Jan 06, 2003	26.54	27.28	25.84	26.37	600,367	+0.25(+0.95%)
Jan 03, 2003	23.91	26.31	23.87	26.12	567,394	+2.09(+8.70%)
Jan 02, 2003	23.87	24.06	22.58	24.03	177,932	+0.43(+1.84%)
Dec 31, 2002	22.54	24.11	22.78	23.60	287,056	+0.47(+2.02%)
Dec 30, 2002	24.51	25.56	22.66	23.13	874,234	-1.42(-5.79%)
Dec 27, 2002	22.82	25.16	20.98	24.55	898,871	+2.47(+11.18%)
Dec 26, 2002	20.21	22.08	20.21	22.08	295,020	+1.76(+8.66%)
Dec 24, 2002	20.24	20.43	19.89	20.32	27,747	+0.23(+1.16%)
Dec 23, 2002	19.63	20.24	18.93	20.09	75,652	+0.36(+1.83%)
Dec 20, 2002	19.63	19.85	18.93	19.73	117,336	-0.08(-0.41%)
Dec 19, 2002	18.97	19.87	18.82	19.81	366,939	+1.09(+5.79%)
Dec 18, 2002	18.12	19.22	17.95	18.73	136,000	+0.72(+4.01%)
Dec 17, 2002	18.20	18.48	18.00	18.00	124,552	-0.01(-0.04%)
Dec 16, 2002	18.40	18.48	17.81	18.01	161,632	-0.27(-1.49%)
Dec 13, 2002	18.84	18.98	18.08	18.28	167,231	-0.25(-1.35%)
Dec 12, 2002	16.56	18.65	16.48	18.53	409,120	+2.08(+12.65%)
Dec 11, 2002	15.99	16.56	15.92	16.45	92,450	+0.13(+0.79%)
Dec 10, 2002	16.63	16.78	15.33	16.32	477,556	-0.31(-1.88%)
Dec 09, 2002	15.87	16.64	15.68	16.64	230,317	+0.99(+6.31%)
Dec 06, 2002	14.66	15.99	14.66	15.65	438,486	+1.19(+8.23%)
Dec 05, 2002	14.16	14.47	14.06	14.46	91,828	+0.47(+3.39%)
Dec 04, 2002	14.06	14.06	13.94	13.98	18,788	+0.01(+0.06%)
Dec 03, 2002	13.78	13.98	13.78	13.98	8,958	+2.67(+23.60%)
May 28, 2002	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
May 27, 2002	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
May 24, 2002	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
May 23, 2002	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
May 22, 2002	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
May 21, 2002	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
May 20, 2002	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
May 17, 2002	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
May 16, 2002	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
May 15, 2002	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
May 14, 2002	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
May 13, 2002	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
May 10, 2002	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
May 09, 2002	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
May 08, 2002	10.89	11.48	10.83	11.31	5,068,471	+0.21(+1.89%)
May 07, 2002	10.98	11.51	10.94	11.10	5,979,287	+0.34(+3.13%)
May 06, 2002	10.34	10.83	10.17	10.76	5,368,592	+0.52(+5.10%)
May 03, 2002	9.966	10.28	9.885	10.24	6,136,192	+0.60(+6.26%)
May 02, 2002	9.757	9.901	9.620	9.636	3,688,683	-0.33(-3.31%)
May 01, 2002	9.644	10.30	9.644	9.966	4,659,972	+0.24(+2.48%)
Apr 30, 2002	9.708	9.845	9.572	9.724	8,255,956	-0.62(-5.98%)
Apr 29, 2002	10.38	10.65	10.24	10.34	4,400,912	-0.43(-3.95%)
Apr 26, 2002	10.07	10.77	9.861	10.77	5,349,555	+0.84(+8.50%)
Apr 25, 2002	10.38	10.44	9.845	9.925	3,984,947	+0.12(+1.23%)
Apr 24, 2002	9.604	9.901	9.507	9.805	2,250,538	+0.30(+3.13%)
Apr 23, 2002	9.138	9.556	9.138	9.507	1,804,213	+0.06(+0.60%)
Apr 22, 2002	9.210	9.596	9.170	9.451	3,155,133	+0.49(+5.47%)
Apr 19, 2002	8.664	9.001	8.639	8.961	2,313,997	+0.31(+3.53%)
Apr 18, 2002	8.937	9.073	8.599	8.656	4,118,459	-0.11(-1.28%)
Apr 17, 2002	8.567	8.808	8.519	8.768	2,737,427	+0.47(+5.72%)
Apr 16, 2002	8.286	8.390	8.173	8.294	1,477,090	-0.10(-1.24%)
Apr 15, 2002	8.479	8.591	8.358	8.398	1,382,774	-0.03(-0.38%)
Apr 12, 2002	8.423	8.455	8.254	8.431	1,840,919	-0.17(-1.96%)
Apr 11, 2002	8.342	8.792	8.334	8.599	3,789,968	+0.09(+1.05%)
Apr 10, 2002	7.900	8.631	7.836	8.510	4,031,981	+0.91(+11.93%)
Apr 09, 2002	7.755	7.820	7.555	7.603	1,526,240	-0.19(-2.47%)
Apr 08, 2002	7.900	8.061	7.755	7.796	1,878,372	-0.02(-0.21%)
Apr 05, 2002	7.908	7.972	7.715	7.812	1,907,613	-0.27(-3.38%)
Apr 04, 2002	8.013	8.189	7.707	8.085	2,070,988	+0.05(+0.60%)
Apr 03, 2002	7.924	8.173	7.908	8.037	3,707,596	-0.38(-4.49%)
Apr 02, 2002	8.639	8.897	8.390	8.414	3,686,692	-0.05(-0.57%)
Apr 01, 2002	8.390	8.567	8.206	8.463	2,786,327	+0.09(+1.06%)
Mar 29, 2002	8.599	8.656	8.318	8.374	2,623,326	+0.00(+0.00%)
Mar 28, 2002	8.599	8.656	8.318	8.374	2,613,496	-0.25(-2.89%)
Mar 27, 2002	8.093	8.768	8.077	8.623	5,687,876	+0.60(+7.52%)
Mar 26, 2002	8.037	8.270	7.972	8.021	4,944,415	-0.59(-6.82%)
Mar 25, 2002	7.964	8.760	7.892	8.607	6,131,961	+0.67(+8.40%)
Mar 22, 2002	7.249	8.005	7.201	7.940	5,776,718	+0.72(+9.90%)
Mar 21, 2002	7.056	7.346	7.040	7.225	3,442,190	+0.04(+0.56%)
Mar 20, 2002	6.831	7.225	6.711	7.185	2,840,702	+0.40(+5.92%)
Mar 19, 2002	6.944	6.944	6.759	6.783	1,046,568	-0.05(-0.71%)
Mar 18, 2002	6.470	6.879	6.397	6.831	2,249,791	+0.39(+6.12%)
Mar 15, 2002	6.421	6.437	6.313	6.437	1,027,281	-0.06(-0.99%)
Mar 14, 2002	6.429	6.574	6.317	6.502	2,205,122	-0.06(-0.86%)
Mar 13, 2002	6.606	6.679	6.550	6.558	1,392,728	+0.08(+1.24%)
Mar 12, 2002	6.437	6.574	6.429	6.478	2,328,804	+0.29(+4.68%)
Mar 11, 2002	6.124	6.405	6.116	6.188	1,654,277	+0.31(+5.19%)
Mar 08, 2002	6.107	6.148	5.843	5.883	2,899,433	-0.39(-6.15%)
Mar 07, 2002	6.534	6.606	6.204	6.269	2,910,880	-0.51(-7.58%)
Mar 06, 2002	6.799	6.823	6.638	6.783	1,739,759	-0.11(-1.63%)
Mar 05, 2002	7.016	7.056	6.791	6.896	2,029,553	-0.05(-0.69%)
Mar 04, 2002	6.976	7.056	6.791	6.944	1,644,198	-0.03(-0.46%)
Mar 01, 2002	6.871	7.080	6.767	6.976	1,283,853	-0.04(-0.57%)
Feb 28, 2002	7.008	7.153	6.912	7.016	1,484,307	-0.07(-0.96%)
Feb 27, 2002	7.040	7.169	6.879	7.084	2,392,884	+0.01(+0.17%)
Feb 26, 2002	6.582	7.145	6.550	7.072	3,774,912	+0.55(+8.51%)
Feb 25, 2002	6.462	6.582	6.293	6.518	1,680,531	-0.12(-1.82%)
Feb 22, 2002	6.687	6.711	6.478	6.638	1,631,382	+0.06(+0.98%)
Feb 21, 2002	6.044	6.622	6.036	6.574	2,849,412	+0.27(+4.20%)
Feb 20, 2002	6.285	6.397	6.148	6.309	3,315,273	-0.20(-3.09%)
Feb 19, 2002	6.767	6.968	6.373	6.510	4,425,673	-0.47(-6.68%)
Feb 18, 2002	7.145	7.305	6.952	6.976	3,822,817	+0.00(+0.00%)
Feb 15, 2002	7.145	7.305	6.952	6.976	3,821,946	-0.23(-3.23%)
Feb 14, 2002	6.912	7.233	6.879	7.209	3,009,676	+0.51(+7.68%)
Feb 13, 2002	6.614	6.799	6.558	6.695	1,881,234	+0.04(+0.60%)
Feb 12, 2002	6.421	6.711	6.349	6.654	3,030,829	+0.26(+4.02%)
Feb 11, 2002	6.486	6.510	6.277	6.397	2,988,648	-0.15(-2.33%)
Feb 08, 2002	6.389	6.687	6.357	6.550	2,955,923	+0.29(+4.62%)
Feb 07, 2002	6.136	6.277	5.979	6.261	3,188,107	+0.22(+3.59%)
Feb 06, 2002	6.646	6.781	5.963	6.044	6,512,588	-0.16(-2.59%)
Feb 05, 2002	5.706	6.269	5.545	6.204	4,269,764	+0.74(+13.53%)
Feb 04, 2002	5.385	5.537	5.224	5.465	2,757,087	+0.18(+3.50%)

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.