Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	7.465	7.516	7.225	7.387	3,144,794	-0.13(-1.68%)
Sep 27, 2002	7.648	7.804	7.471	7.513	2,481,035	-0.20(-2.62%)
Sep 26, 2002	7.549	7.784	7.498	7.716	4,560,750	+0.28(+3.79%)
Sep 25, 2002	7.517	7.547	7.371	7.434	3,104,885	-0.04(-0.49%)
Sep 24, 2002	7.683	7.695	7.452	7.470	3,038,158	-0.21(-2.76%)
Sep 23, 2002	7.580	7.715	7.560	7.682	2,640,669	+0.08(+1.11%)
Sep 20, 2002	7.864	7.918	7.534	7.598	3,727,140	-0.27(-3.37%)
Sep 19, 2002	7.971	7.987	7.851	7.863	1,961,904	-0.16(-1.95%)
Sep 18, 2002	8.042	8.080	7.925	8.019	1,623,799	-0.02(-0.29%)
Sep 17, 2002	8.318	8.348	8.018	8.042	2,263,613	-0.17(-2.08%)
Sep 16, 2002	8.185	8.240	8.039	8.214	1,616,137	+0.00(+0.05%)
Sep 13, 2002	8.154	8.300	8.112	8.209	1,801,631	+0.03(+0.40%)
Sep 12, 2002	8.217	8.338	8.170	8.177	2,078,437	-0.06(-0.75%)
Sep 11, 2002	8.290	8.290	8.216	8.239	1,615,498	+0.07(+0.82%)
Sep 10, 2002	8.183	8.238	8.118	8.172	2,484,547	-0.02(-0.24%)
Sep 09, 2002	8.060	8.220	8.008	8.192	3,814,938	+0.13(+1.59%)
Sep 06, 2002	8.405	8.405	8.044	8.063	3,800,252	-0.15(-1.81%)
Sep 05, 2002	8.248	8.342	8.123	8.211	6,271,709	-0.14(-1.69%)
Sep 04, 2002	7.935	8.375	7.935	8.352	89,267,464	-0.28(-3.21%)
Sep 03, 2002	8.864	8.864	8.626	8.629	2,864,157	-0.26(-2.90%)
Aug 30, 2002	8.864	9.058	8.854	8.887	917,258	-0.03(-0.28%)
Aug 29, 2002	8.885	9.000	8.783	8.912	1,588,679	+0.01(+0.12%)
Aug 28, 2002	9.010	9.031	8.844	8.902	1,821,426	-0.11(-1.21%)
Aug 27, 2002	9.221	9.266	8.985	9.010	2,087,377	-0.21(-2.29%)
Aug 26, 2002	9.167	9.242	9.032	9.221	1,677,755	+0.13(+1.42%)
Aug 23, 2002	9.203	9.214	9.080	9.092	1,676,798	-0.17(-1.88%)
Aug 22, 2002	9.031	9.308	8.958	9.266	4,182,416	+0.23(+2.60%)
Aug 21, 2002	8.979	9.115	8.769	9.031	2,050,980	+0.14(+1.61%)
Aug 20, 2002	8.932	8.951	8.778	8.888	1,562,819	+0.16(+1.89%)
Aug 16, 2002	8.707	8.829	8.636	8.723	2,940,781	+0.03(+0.32%)
Aug 15, 2002	8.613	8.770	8.519	8.695	2,348,538	+0.11(+1.31%)
Aug 14, 2002	8.394	8.585	8.211	8.582	2,401,218	+0.21(+2.54%)
Aug 13, 2002	8.540	8.665	8.326	8.369	3,480,026	-0.29(-3.35%)
Aug 12, 2002	8.666	8.728	8.509	8.659	1,656,045	+0.43(+5.27%)
Aug 07, 2002	8.405	8.452	8.081	8.226	3,945,519	-0.09(-1.08%)
Aug 06, 2002	8.363	8.530	8.238	8.316	3,627,847	+0.02(+0.24%)
Aug 05, 2002	8.613	8.614	8.285	8.296	5,021,135	-0.47(-5.35%)
Aug 02, 2002	9.042	9.043	8.671	8.765	6,696,336	-0.37(-4.04%)
Aug 01, 2002	9.396	9.396	9.057	9.133	4,115,051	-0.26(-2.80%)
Jul 31, 2002	8.966	9.396	8.932	9.396	4,318,106	+0.43(+4.80%)
Jul 30, 2002	8.927	9.266	8.807	8.966	5,074,772	-0.05(-0.52%)
Jul 29, 2002	8.692	9.042	8.677	9.013	2,984,840	+0.37(+4.33%)
Jul 26, 2002	8.666	8.765	8.441	8.640	5,140,222	+0.15(+1.81%)
Jul 25, 2002	8.613	8.765	8.292	8.486	3,970,422	-0.06(-0.76%)
Jul 24, 2002	7.935	8.666	7.836	8.551	4,522,437	+0.47(+5.76%)
Jul 23, 2002	8.269	8.443	8.024	8.085	3,824,836	-0.20(-2.46%)
Jul 22, 2002	8.578	8.874	8.249	8.289	3,911,358	-0.29(-3.37%)
Jul 19, 2002	8.645	8.743	8.535	8.578	3,374,987	-0.33(-3.71%)
Jul 17, 2002	9.021	9.182	8.827	8.909	3,281,441	-0.41(-4.39%)
Jul 12, 2002	9.396	9.396	9.224	9.318	3,993,090	-0.03(-0.28%)
Jul 11, 2002	9.379	9.584	9.209	9.344	4,416,760	-0.03(-0.37%)
Jul 10, 2002	9.725	9.902	9.365	9.379	4,047,685	-0.32(-3.30%)
Jul 09, 2002	10.09	10.09	9.699	9.699	1,617,414	-0.41(-4.02%)
Jul 08, 2002	10.18	10.18	10.11	10.11	1,673,924	-0.09(-0.86%)
Jul 05, 2002	10.02	10.26	9.992	10.19	923,005	+0.24(+2.38%)
Jul 04, 2002	9.845	10.01	9.845	9.956	2,074,606	+0.00(+0.00%)
Jul 03, 2002	9.845	10.01	9.845	9.956	2,074,606	+0.10(+1.02%)
Jul 02, 2002	10.01	10.12	9.829	9.856	3,217,268	-0.18(-1.79%)
Jul 01, 2002	10.18	10.23	10.02	10.04	2,545,846	-0.14(-1.34%)
Jun 28, 2002	10.22	10.40	10.16	10.17	2,762,310	-0.06(-0.56%)
Jun 27, 2002	10.10	10.28	10.04	10.23	1,950,091	+0.16(+1.54%)
Jun 26, 2002	10.13	10.13	9.903	10.07	2,890,976	-0.05(-0.52%)
Jun 25, 2002	10.10	10.26	10.09	10.13	3,331,247	-0.14(-1.39%)
Jun 21, 2002	10.31	10.44	10.21	10.27	3,309,536	-0.09(-0.91%)
Jun 20, 2002	10.45	10.53	10.30	10.36	3,300,278	-0.15(-1.42%)
Jun 19, 2002	10.65	10.73	10.51	10.51	1,820,468	-0.23(-2.18%)
Jun 18, 2002	10.65	10.79	10.56	10.75	1,901,243	+0.08(+0.75%)
Jun 17, 2002	10.40	10.69	10.39	10.66	1,993,831	+0.34(+3.28%)
Jun 14, 2002	10.70	10.70	10.32	10.33	4,189,440	-0.58(-5.31%)
Jun 12, 2002	10.76	10.96	10.71	10.91	2,386,212	+0.15(+1.36%)
Jun 11, 2002	10.84	10.89	10.72	10.76	2,523,498	+0.09(+0.82%)
Jun 10, 2002	10.67	10.75	10.61	10.67	2,501,787	-0.01(-0.08%)
Jun 07, 2002	10.81	10.91	10.68	10.68	3,831,540	-0.13(-1.16%)
Jun 06, 2002	10.86	10.88	10.70	10.81	1,940,833	-0.04(-0.34%)
Jun 05, 2002	10.79	10.88	10.74	10.84	2,312,142	-0.23(-2.07%)
May 31, 2002	11.07	11.19	11.04	11.07	2,116,750	+0.11(+1.00%)
May 28, 2002	10.94	10.97	10.81	10.96	1,717,664	+0.02(+0.18%)
May 27, 2002	10.86	10.96	10.82	10.94	1,123,825	+0.00(+0.00%)
May 24, 2002	10.86	10.96	10.82	10.94	1,123,825	+0.07(+0.63%)
May 23, 2002	10.82	10.90	10.81	10.87	1,387,221	+0.12(+1.12%)
May 22, 2002	10.60	10.82	10.60	10.75	1,494,495	+0.13(+1.23%)
May 21, 2002	10.86	10.95	10.62	10.62	2,175,814	-0.23(-2.14%)
May 20, 2002	10.83	10.92	10.70	10.86	2,107,491	-0.06(-0.54%)
May 17, 2002	10.86	10.99	10.85	10.91	3,065,935	+0.15(+1.36%)
May 16, 2002	10.92	11.03	10.63	10.77	3,324,223	-0.13(-1.19%)
May 15, 2002	10.91	11.03	10.84	10.90	2,067,901	+0.02(+0.20%)
May 14, 2002	10.86	10.98	10.68	10.88	2,595,652	+0.11(+1.00%)
May 13, 2002	10.70	10.85	10.69	10.77	2,195,290	+0.07(+0.66%)
May 10, 2002	10.81	10.93	10.68	10.70	1,572,716	-0.01(-0.14%)
May 09, 2002	10.65	10.97	10.65	10.71	2,047,149	+0.02(+0.20%)
May 08, 2002	10.50	10.75	10.32	10.69	2,770,611	+0.33(+3.14%)
May 07, 2002	10.52	10.61	10.31	10.37	2,602,995	-0.17(-1.59%)
May 06, 2002	10.83	10.99	10.52	10.53	2,673,873	-0.34(-3.15%)
May 03, 2002	10.91	11.01	10.63	10.87	3,500,140	+0.02(+0.15%)
May 02, 2002	11.38	11.44	10.86	10.86	9,305,079	-0.71(-6.16%)
May 01, 2002	11.44	11.59	11.29	11.57	2,303,202	+0.19(+1.68%)
Apr 30, 2002	11.20	11.49	11.13	11.38	3,911,038	+0.21(+1.87%)
Apr 29, 2002	11.22	11.30	11.14	11.17	1,767,150	-0.05(-0.43%)
Apr 26, 2002	11.16	11.30	11.12	11.22	1,644,232	+0.01(+0.12%)
Apr 25, 2002	10.97	11.30	10.97	11.21	5,527,175	+0.24(+2.17%)
Apr 24, 2002	10.99	11.12	10.96	10.97	2,858,729	-0.10(-0.89%)
Apr 23, 2002	11.29	11.29	11.07	11.07	1,892,304	-0.23(-2.03%)
Apr 22, 2002	11.34	11.38	11.24	11.30	2,121,539	+0.01(+0.05%)
Apr 19, 2002	11.35	11.41	11.25	11.29	2,474,969	-0.06(-0.50%)
Apr 18, 2002	11.35	11.44	11.29	11.35	2,435,379	+0.02(+0.21%)
Apr 17, 2002	11.22	11.46	11.21	11.32	2,264,571	+0.10(+0.89%)
Apr 16, 2002	11.16	11.24	11.09	11.22	2,028,951	+0.06(+0.58%)
Apr 15, 2002	11.38	11.39	11.12	11.16	1,936,044	-0.25(-2.22%)
Apr 12, 2002	11.28	11.46	11.24	11.41	2,644,500	+0.13(+1.19%)
Apr 11, 2002	11.34	11.39	11.25	11.28	2,103,979	-0.03(-0.31%)
Apr 10, 2002	11.04	11.36	11.00	11.31	3,596,878	+0.32(+2.91%)
Apr 09, 2002	11.06	11.10	10.98	10.99	2,132,074	-0.08(-0.72%)
Apr 08, 2002	10.96	11.12	10.96	11.07	2,286,281	+0.02(+0.14%)
Apr 05, 2002	11.01	11.16	11.00	11.06	2,215,403	-0.00(-0.01%)
Apr 04, 2002	10.91	11.12	10.91	11.06	2,283,727	+0.08(+0.71%)
Apr 03, 2002	10.90	11.05	10.82	10.98	3,571,017	+0.06(+0.58%)
Apr 02, 2002	10.60	10.94	10.60	10.91	255,414	+0.26(+2.46%)
Apr 01, 2002	10.48	10.65	10.46	10.65	2,056,408	+0.07(+0.63%)
Mar 29, 2002	10.41	10.60	10.41	10.59	1,332,945	+0.00(+0.00%)
Mar 28, 2002	10.41	10.60	10.41	10.59	1,332,945	+0.16(+1.58%)
Mar 27, 2002	10.28	10.47	10.27	10.42	1,387,221	+0.11(+1.05%)
Mar 26, 2002	10.29	10.39	10.22	10.31	1,560,584	+0.03(+0.26%)
Mar 25, 2002	10.28	10.38	10.26	10.29	1,469,273	-0.04(-0.40%)
Mar 22, 2002	10.33	10.36	10.28	10.33	2,940,781	-0.05(-0.49%)
Mar 21, 2002	10.27	10.44	10.25	10.38	2,255,951	+0.06(+0.61%)
Mar 20, 2002	10.10	10.39	10.09	10.32	4,072,907	+0.22(+2.17%)
Mar 19, 2002	10.06	10.15	10.04	10.10	2,362,267	+0.04(+0.43%)
Mar 18, 2002	10.04	10.05	9.992	10.05	1,592,511	+0.03(+0.30%)
Mar 15, 2002	10.04	10.06	9.997	10.02	1,937,640	-0.01(-0.14%)
Mar 14, 2002	10.01	10.10	9.950	10.04	1,756,615	-0.03(-0.26%)
Mar 13, 2002	10.13	10.13	9.981	10.06	2,238,710	-0.07(-0.69%)
Mar 12, 2002	10.08	10.13	10.05	10.13	1,313,151	+0.03(+0.31%)
Mar 11, 2002	10.06	10.13	10.04	10.10	1,442,454	+0.02(+0.18%)
Mar 08, 2002	10.13	10.27	10.07	10.08	2,413,350	+0.03(+0.34%)
Mar 07, 2002	10.14	10.14	9.898	10.05	1,930,297	-0.09(-0.89%)
Mar 06, 2002	10.12	10.23	10.05	10.14	2,341,515	+0.07(+0.68%)
Mar 05, 2002	9.950	10.24	9.920	10.07	2,774,443	+0.12(+1.21%)
Mar 04, 2002	9.917	10.26	9.814	9.950	4,119,840	+0.08(+0.85%)
Mar 01, 2002	9.553	9.866	9.475	9.866	8,115,804	+0.50(+5.35%)
Feb 28, 2002	9.866	10.15	9.162	9.365	16,565,883	-0.44(-4.45%)
Feb 27, 2002	9.814	9.968	9.710	9.802	1,993,193	+0.01(+0.11%)
Feb 26, 2002	9.673	9.882	9.668	9.791	2,393,875	+0.13(+1.38%)
Feb 25, 2002	9.574	9.699	9.574	9.657	1,666,262	+0.02(+0.22%)
Feb 22, 2002	9.699	9.709	9.595	9.637	1,427,449	-0.08(-0.81%)
Feb 21, 2002	9.668	9.814	9.668	9.715	1,651,895	-0.07(-0.67%)
Feb 20, 2002	9.621	9.789	9.472	9.781	1,596,980	+0.16(+1.66%)
Feb 19, 2002	9.783	9.887	9.595	9.621	1,824,619	-0.16(-1.64%)
Feb 18, 2002	9.878	9.919	9.694	9.782	1,644,232	+0.00(+0.00%)
Feb 15, 2002	9.878	9.919	9.694	9.782	1,644,232	-0.10(-0.97%)
Feb 14, 2002	9.830	9.919	9.757	9.878	1,534,723	+0.05(+0.49%)
Feb 13, 2002	9.605	9.929	9.566	9.830	2,544,889	+0.31(+3.23%)
Feb 12, 2002	9.611	9.732	9.475	9.522	1,422,021	-0.03(-0.33%)
Feb 11, 2002	9.370	9.631	9.370	9.553	1,811,529	+0.06(+0.60%)
Feb 08, 2002	9.490	9.647	9.292	9.496	3,528,235	+0.13(+1.42%)
Feb 07, 2002	9.352	9.412	9.292	9.363	1,948,176	+0.01(+0.12%)
Feb 06, 2002	9.364	9.407	9.322	9.352	1,637,847	-0.01(-0.06%)
Feb 05, 2002	9.412	9.543	9.344	9.357	1,786,626	-0.05(-0.55%)
Feb 04, 2002	9.715	9.716	9.401	9.409	1,569,843	-0.32(-3.25%)
Feb 01, 2002	9.527	9.725	9.511	9.725	2,400,579	+0.12(+1.25%)
Jan 31, 2002	9.292	9.605	9.288	9.605	2,215,084	+0.31(+3.31%)
Jan 30, 2002	9.256	9.343	9.187	9.297	3,147,667	-0.04(-0.42%)
Jan 29, 2002	9.443	9.537	9.250	9.337	63,853	-0.15(-1.56%)
Jan 28, 2002	9.558	9.568	9.323	9.485	3,259,092	-0.27(-2.73%)
Jan 25, 2002	9.720	9.791	9.637	9.751	1,955,838	+0.03(+0.32%)
Jan 24, 2002	9.543	9.720	9.522	9.720	1,897,731	+0.16(+1.64%)
Jan 23, 2002	9.590	9.605	9.500	9.564	3,026,026	-0.02(-0.17%)
Jan 22, 2002	9.709	9.709	9.527	9.580	1,521,314	-0.14(-1.47%)
Jan 21, 2002	9.725	9.809	9.637	9.723	8,524,468	+0.00(+0.00%)
Jan 18, 2002	9.725	9.809	9.637	9.723	1,872,190	-0.04(-0.43%)
Jan 17, 2002	9.772	9.814	9.673	9.765	1,333,903	-0.05(-0.50%)
Jan 16, 2002	9.835	9.921	9.763	9.814	1,505,989	-0.04(-0.42%)
Jan 15, 2002	9.767	9.866	9.668	9.856	1,711,917	+0.10(+0.97%)
Jan 14, 2002	9.731	9.874	9.689	9.761	1,602,408	+0.03(+0.31%)
Jan 11, 2002	9.616	9.793	9.537	9.731	1,626,992	+0.07(+0.76%)
Jan 10, 2002	9.657	9.736	9.579	9.657	1,818,553	-0.02(-0.16%)

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.