Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	7.712	7.965	7.549	7.812	106,445	+0.24(+3.23%)
Sep 27, 2002	7.622	7.892	7.566	7.567	40,894	-0.15(-1.96%)
Sep 26, 2002	7.622	7.718	7.591	7.718	42,698	+0.10(+1.37%)
Sep 25, 2002	7.366	7.614	7.300	7.614	108,550	+0.24(+3.27%)
Sep 24, 2002	7.300	7.449	7.222	7.373	57,432	+0.07(+1.02%)
Sep 23, 2002	7.390	7.423	7.075	7.298	73,008	-0.14(-1.86%)
Sep 20, 2002	7.316	7.558	7.185	7.436	21,680,092	+0.12(+1.71%)
Sep 19, 2002	7.549	7.624	7.225	7.311	86,900	-0.34(-4.43%)
Sep 18, 2002	7.749	7.888	7.614	7.651	105,273	-0.25(-3.20%)
Sep 17, 2002	8.020	8.031	7.764	7.903	489,230	-0.01(-0.11%)
Sep 16, 2002	7.952	8.010	7.889	7.912	39,391	-0.15(-1.86%)
Sep 13, 2002	7.982	8.133	7.933	8.061	148,001	+0.09(+1.11%)
Sep 12, 2002	7.940	7.998	7.907	7.973	76,075	-0.04(-0.48%)
Sep 11, 2002	7.883	8.118	7.883	8.011	137,417	-0.07(-0.82%)
Sep 10, 2002	8.103	8.131	7.880	8.078	56,076	+0.02(+0.21%)
Sep 09, 2002	8.153	8.154	7.998	8.061	100,573	-0.09(-1.06%)
Sep 06, 2002	8.218	8.218	7.912	8.148	93,516	-0.00(-0.04%)
Sep 05, 2002	8.238	8.264	8.085	8.151	791,428	-0.08(-1.03%)
Sep 04, 2002	8.043	8.239	8.025	8.236	174,402	+0.22(+2.76%)
Sep 03, 2002	7.888	8.100	7.740	8.015	139,823	+0.13(+1.60%)
Aug 30, 2002	7.904	8.106	7.815	7.888	77,579	-0.06(-0.75%)
Aug 29, 2002	7.850	8.051	7.850	7.948	206,628	+0.09(+1.16%)
Aug 28, 2002	8.211	8.211	7.857	7.857	14,343,140	-0.19(-2.38%)
Aug 27, 2002	8.211	8.211	8.048	8.048	97,725	-0.10(-1.22%)
Aug 26, 2002	7.983	8.181	7.873	8.148	55,929	+0.14(+1.77%)
Aug 23, 2002	8.015	8.148	7.982	8.006	125,690	-0.17(-2.07%)
Aug 22, 2002	8.269	8.269	7.987	8.176	101,033	-0.03(-0.34%)
Aug 21, 2002	8.065	8.231	8.045	8.204	281,450	+0.14(+1.69%)
Aug 20, 2002	7.819	8.148	7.774	8.068	471,489	+0.17(+2.15%)
Aug 16, 2002	7.566	7.898	7.499	7.898	126,162	+0.33(+4.40%)
Aug 15, 2002	7.857	7.885	7.453	7.566	181,318	-0.30(-3.79%)
Aug 14, 2002	7.657	7.863	7.550	7.863	110,354	+0.18(+2.36%)
Aug 13, 2002	7.913	7.913	7.682	7.682	54,125	-0.19(-2.43%)
Aug 12, 2002	7.887	7.888	7.774	7.873	72,166	+0.15(+2.00%)
Aug 07, 2002	7.732	7.799	7.416	7.719	188,535	-0.01(-0.17%)
Aug 06, 2002	7.399	7.732	7.343	7.732	112,159	+0.35(+4.73%)
Aug 02, 2002	7.560	7.594	7.339	7.383	135,312	-0.18(-2.42%)
Aug 01, 2002	7.527	7.566	7.428	7.566	108,250	+0.08(+1.11%)
Jul 31, 2002	7.290	7.524	7.289	7.483	96,071	+0.01(+0.13%)
Jul 30, 2002	7.472	7.483	7.316	7.473	84,344	-0.00(-0.03%)
Jul 29, 2002	7.289	7.520	7.210	7.475	16,959,184	+0.23(+3.15%)
Jul 26, 2002	7.096	7.247	7.067	7.247	53,674	+0.07(+0.97%)
Jul 25, 2002	6.984	7.200	6.928	7.177	471,880	+0.08(+1.08%)
Jul 24, 2002	6.673	7.150	6.540	7.100	94,718	+0.29(+4.32%)
Jul 23, 2002	7.006	7.178	6.651	6.806	145,686	-0.25(-3.61%)
Jul 22, 2002	7.206	7.206	6.998	7.061	13,621,473	-0.14(-2.00%)
Jul 19, 2002	7.456	7.456	7.206	7.206	281,450	-0.28(-3.70%)
Jul 17, 2002	7.486	7.486	7.391	7.483	115,466	+0.41(+5.73%)
Jul 12, 2002	6.762	7.093	6.762	7.077	175,906	+0.20(+2.88%)
Jul 11, 2002	6.818	6.879	6.681	6.879	116,819	+0.05(+0.73%)
Jul 10, 2002	6.773	6.938	6.773	6.829	61,341	-0.09(-1.27%)
Jul 09, 2002	6.945	6.945	6.916	6.916	69,460	-0.03(-0.42%)
Jul 08, 2002	7.019	7.019	6.945	6.945	158,766	-0.07(-1.06%)
Jul 05, 2002	6.951	7.050	6.906	7.019	41,044	+0.11(+1.64%)
Jul 04, 2002	6.930	6.973	6.906	6.906	79,834	+0.00(+0.00%)
Jul 03, 2002	6.930	6.973	6.906	6.906	79,834	-0.05(-0.73%)
Jul 02, 2002	6.953	7.150	6.901	6.957	405,035	+0.04(+0.56%)
Jul 01, 2002	7.317	7.400	6.683	6.918	451,944	-0.55(-7.38%)
Jun 28, 2002	7.483	7.488	7.344	7.469	441,119	+0.21(+2.95%)
Jun 27, 2002	7.433	7.455	7.211	7.255	132,606	-0.17(-2.30%)
Jun 26, 2002	7.284	7.449	7.229	7.426	295,883	+0.14(+1.93%)
Jun 25, 2002	7.194	7.505	7.162	7.285	302,198	+0.17(+2.40%)
Jun 21, 2002	7.024	7.134	7.016	7.115	138,469	+0.10(+1.41%)
Jun 20, 2002	6.984	7.044	6.939	7.016	149,745	+0.08(+1.10%)
Jun 19, 2002	6.930	6.984	6.928	6.939	63,145	-0.04(-0.64%)
Jun 18, 2002	6.945	6.984	6.934	6.984	254,387	+0.04(+0.56%)
Jun 17, 2002	6.728	6.945	6.723	6.945	503,814	+0.24(+3.55%)
Jun 14, 2002	6.707	6.734	6.667	6.707	193,948	+0.11(+1.61%)
Jun 12, 2002	6.493	6.600	6.431	6.600	194,850	+0.17(+2.64%)
Jun 11, 2002	6.430	6.513	6.413	6.431	62,694	+0.01(+0.14%)
Jun 10, 2002	6.423	6.430	6.363	6.422	25,258	+0.01(+0.12%)
Jun 07, 2002	6.432	6.479	6.357	6.414	55,478	-0.01(-0.21%)
Jun 06, 2002	6.435	6.498	6.425	6.427	76,226	-0.01(-0.09%)
Jun 05, 2002	6.496	6.496	6.433	6.433	38,789	-0.14(-2.19%)
May 31, 2002	6.605	6.653	6.577	6.577	25,709	+0.09(+1.33%)
May 28, 2002	6.468	6.525	6.468	6.491	158,766	+0.02(+0.34%)
May 27, 2002	6.458	6.493	6.458	6.468	29,317	+0.00(+0.00%)
May 24, 2002	6.458	6.493	6.458	6.468	29,317	+0.00(+0.07%)
May 23, 2002	6.459	6.507	6.458	6.464	18,041	-0.01(-0.17%)
May 22, 2002	6.458	6.482	6.457	6.475	41,946	+0.02(+0.26%)
May 21, 2002	6.473	6.534	6.457	6.458	32,023	-0.01(-0.17%)
May 20, 2002	6.538	6.538	6.457	6.469	24,807	-0.08(-1.15%)
May 17, 2002	6.571	6.571	6.385	6.545	262,957	-0.03(-0.40%)
May 16, 2002	6.393	6.596	6.393	6.571	30,670	-0.07(-1.12%)
May 15, 2002	6.409	6.646	6.409	6.646	53,674	+0.04(+0.65%)
May 14, 2002	6.457	6.646	6.410	6.602	42,849	+0.15(+2.25%)
May 13, 2002	6.494	6.495	6.429	6.457	18,041	-0.05(-0.72%)
May 10, 2002	6.530	6.645	6.394	6.504	58,635	-0.09(-1.40%)
May 09, 2002	6.637	6.645	6.533	6.596	50,065	-0.03(-0.41%)
May 08, 2002	6.596	6.646	6.562	6.624	141,627	+0.05(+0.78%)
May 07, 2002	6.570	6.605	6.570	6.573	83,893	-0.03(-0.48%)
May 06, 2002	6.600	6.642	6.546	6.605	73,519	+0.04(+0.56%)
May 03, 2002	6.467	6.624	6.467	6.568	122,683	+0.13(+2.05%)
May 02, 2002	6.243	6.533	6.243	6.436	151,550	+0.15(+2.31%)
May 01, 2002	6.263	6.324	6.260	6.291	56,831	+0.03(+0.48%)
Apr 30, 2002	6.074	6.261	6.069	6.261	135,312	+0.19(+3.08%)
Apr 29, 2002	6.055	6.091	6.055	6.074	9,020	+0.02(+0.33%)
Apr 26, 2002	6.047	6.091	6.047	6.054	5,412	-0.04(-0.71%)
Apr 25, 2002	5.986	6.036	5.986	6.097	29,317	+0.08(+1.40%)
Apr 24, 2002	5.964	6.013	5.964	6.013	20,296	+0.02(+0.35%)
Apr 23, 2002	6.004	6.040	5.934	5.992	53,674	-0.02(-0.26%)
Apr 22, 2002	5.969	6.014	5.968	6.007	44,653	-0.02(-0.26%)
Apr 19, 2002	6.017	6.042	5.958	6.023	21,650	+0.10(+1.65%)
Apr 18, 2002	6.042	6.042	5.925	5.925	8,569	-0.11(-1.78%)
Apr 17, 2002	6.042	6.042	5.968	6.033	23,003	-0.01(-0.15%)
Apr 16, 2002	5.960	6.042	5.849	6.042	46,908	+0.07(+1.11%)
Apr 15, 2002	6.019	6.057	5.964	5.975	27,062	-0.03(-0.44%)
Apr 12, 2002	5.958	6.042	5.958	6.001	50,065	+0.02(+0.25%)
Apr 11, 2002	6.047	6.075	5.972	5.986	17,590	-0.06(-0.98%)
Apr 10, 2002	5.954	6.046	5.936	6.046	14,433	+0.09(+1.54%)
Apr 09, 2002	5.941	6.008	5.905	5.954	54,576	+0.04(+0.66%)
Apr 08, 2002	5.958	5.958	5.905	5.915	8,569	+0.00(+0.04%)
Apr 05, 2002	5.920	5.985	5.913	5.913	2,706	-0.04(-0.67%)
Apr 04, 2002	6.008	6.008	5.913	5.953	27,062	-0.05(-0.87%)
Apr 03, 2002	5.958	6.042	5.958	6.005	10,825	+0.06(+0.97%)
Apr 02, 2002	5.950	5.950	5.906	5.947	22,101	+0.02(+0.32%)
Apr 01, 2002	5.942	5.981	5.928	5.928	20,296	-0.02(-0.41%)
Mar 29, 2002	5.958	5.958	5.915	5.953	10,825	+0.00(+0.00%)
Mar 28, 2002	5.958	5.958	5.915	5.953	10,825	-0.06(-1.01%)
Mar 27, 2002	5.986	6.014	5.983	6.014	26,611	+0.03(+0.46%)
Mar 26, 2002	5.875	5.986	5.875	5.986	41,495	+0.11(+1.79%)
Mar 25, 2002	5.920	5.926	5.881	5.881	50,516	-0.04(-0.66%)
Mar 22, 2002	5.963	5.963	5.875	5.920	27,513	-0.03(-0.47%)
Mar 21, 2002	5.923	5.997	5.845	5.947	88,404	+0.02(+0.41%)
Mar 20, 2002	5.909	5.925	5.881	5.923	44,653	-0.01(-0.22%)
Mar 19, 2002	5.849	5.958	5.832	5.936	72,617	+0.06(+1.04%)
Mar 18, 2002	5.925	5.925	5.793	5.875	26,611	-0.02(-0.36%)
Mar 15, 2002	5.833	5.920	5.787	5.896	64,047	+0.01(+0.17%)
Mar 14, 2002	5.825	5.886	5.766	5.886	81,638	+0.07(+1.12%)
Mar 13, 2002	5.737	5.831	5.712	5.821	43,300	+0.10(+1.66%)
Mar 12, 2002	5.691	5.726	5.690	5.726	41,044	+0.04(+0.76%)
Mar 11, 2002	5.644	5.690	5.642	5.682	56,831	-0.02(-0.31%)
Mar 08, 2002	5.759	5.759	5.627	5.700	59,537	-0.06(-1.12%)
Mar 07, 2002	5.545	5.875	5.545	5.764	98,327	+0.22(+4.00%)
Mar 06, 2002	5.543	5.586	5.494	5.543	59,988	+0.03(+0.58%)
Mar 05, 2002	5.532	5.548	5.463	5.511	32,926	-0.02(-0.38%)
Mar 04, 2002	5.515	5.537	5.487	5.532	29,768	+0.03(+0.50%)
Mar 01, 2002	5.515	5.536	5.475	5.504	61,341	-0.02(-0.31%)
Feb 28, 2002	5.515	5.542	5.515	5.521	11,276	+0.00(+0.04%)
Feb 27, 2002	5.526	5.559	5.481	5.518	43,300	-0.01(-0.22%)
Feb 26, 2002	5.509	5.537	5.465	5.531	38,338	+0.02(+0.40%)
Feb 25, 2002	5.458	5.509	5.454	5.508	105,092	-0.02(-0.40%)
Feb 22, 2002	5.487	5.531	5.465	5.531	20,296	+0.04(+0.69%)
Feb 21, 2002	5.487	5.543	5.456	5.493	64,499	-0.04(-0.70%)
Feb 20, 2002	5.448	5.532	5.443	5.532	11,276	+0.09(+1.63%)
Feb 19, 2002	5.460	5.486	5.389	5.443	17,139	-0.03(-0.53%)
Feb 18, 2002	5.361	5.506	5.361	5.472	28,415	+0.00(+0.00%)
Feb 15, 2002	5.361	5.506	5.361	5.472	28,415	+0.02(+0.43%)
Feb 14, 2002	5.487	5.537	5.410	5.448	46,457	-0.04(-0.71%)
Feb 13, 2002	5.376	5.487	5.321	5.487	269,272	+0.06(+1.02%)
Feb 12, 2002	5.315	5.437	5.315	5.432	24,356	+0.10(+1.87%)
Feb 11, 2002	5.293	5.349	5.289	5.332	42,397	-0.02(-0.33%)
Feb 08, 2002	5.238	5.352	5.195	5.350	52,320	+0.14(+2.68%)
Feb 07, 2002	5.221	5.223	5.190	5.210	9,471	+0.01(+0.11%)
Feb 06, 2002	5.190	5.223	5.188	5.205	18,943	-0.01(-0.11%)
Feb 05, 2002	5.194	5.210	5.188	5.210	16,237	+0.02(+0.32%)
Feb 04, 2002	5.215	5.219	5.194	5.194	37,436	-0.02(-0.40%)
Feb 01, 2002	5.161	5.271	5.158	5.215	69,911	+0.05(+1.03%)
Jan 31, 2002	5.166	5.166	5.135	5.161	122,232	-0.00(-0.09%)
Jan 30, 2002	4.933	5.166	4.933	5.166	72,166	+0.20(+4.02%)
Jan 29, 2002	4.939	4.983	4.939	4.966	50,065	+0.01(+0.22%)
Jan 28, 2002	4.922	4.961	4.905	4.955	97,876	+0.03(+0.59%)
Jan 25, 2002	4.878	4.933	4.878	4.926	95,169	+0.01(+0.20%)
Jan 24, 2002	4.878	4.916	4.878	4.916	8,118	+0.01(+0.16%)
Jan 23, 2002	4.891	4.933	4.891	4.909	58,635	+0.03(+0.66%)
Jan 22, 2002	4.925	4.925	4.875	4.876	26,160	-0.03(-0.59%)
Jan 21, 2002	4.905	4.933	4.905	4.905	20,296	+0.00(+0.00%)
Jan 18, 2002	4.905	4.933	4.905	4.905	20,296	-0.03(-0.56%)
Jan 17, 2002	4.896	4.933	4.896	4.933	9,922	+0.03(+0.68%)
Jan 16, 2002	4.911	4.933	4.894	4.900	57,282	-0.03(-0.58%)
Jan 15, 2002	4.960	4.983	4.829	4.929	171,847	+0.03(+0.63%)
Jan 14, 2002	4.857	4.976	4.822	4.898	46,908	-0.03(-0.65%)
Jan 11, 2002	4.711	4.933	4.700	4.930	218,755	+0.25(+5.38%)
Jan 10, 2002	4.787	4.819	4.678	4.678	46,457	-0.09(-1.95%)

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.