Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	10.35	10.60	10.35	10.35	200,479	-0.05(-0.45%)
Aug 29, 2002	10.38	10.53	10.13	10.39	297,870	+0.00(+0.00%)
Aug 28, 2002	10.58	10.58	10.37	10.39	591,856	-0.15(-1.43%)
Aug 27, 2002	10.66	10.69	10.54	10.54	181,053	+0.01(+0.11%)
Aug 26, 2002	10.43	10.56	10.31	10.53	148,417	+0.11(+1.04%)
Aug 23, 2002	10.68	10.71	10.42	10.42	170,433	-0.27(-2.53%)
Aug 22, 2002	10.54	10.69	10.50	10.69	268,083	+0.15(+1.46%)
Aug 21, 2002	10.39	10.54	10.35	10.54	588,229	+0.15(+1.49%)
Aug 20, 2002	10.52	10.69	10.37	10.39	346,047	+0.07(+0.71%)
Aug 16, 2002	10.28	10.37	10.15	10.31	278,703	+0.04(+0.38%)
Aug 15, 2002	10.02	10.35	10.02	10.27	263,939	+0.25(+2.50%)
Aug 14, 2002	10.08	10.10	9.845	10.02	396,038	-0.13(-1.29%)
Aug 13, 2002	10.08	10.31	10.08	10.15	408,989	+0.07(+0.65%)
Aug 12, 2002	9.949	10.13	9.864	10.09	421,422	+0.21(+2.11%)
Aug 07, 2002	9.806	9.883	9.459	9.880	316,001	+0.20(+2.03%)
Aug 06, 2002	9.324	9.725	9.308	9.683	226,899	+0.48(+5.20%)
Aug 05, 2002	9.690	9.710	9.196	9.204	272,486	-0.31(-3.29%)
Aug 02, 2002	9.953	9.953	9.501	9.517	154,892	-0.44(-4.38%)
Aug 01, 2002	9.965	10.06	9.833	9.953	234,929	-0.01(-0.08%)
Jul 31, 2002	10.22	10.22	9.957	9.961	295,021	-0.27(-2.68%)
Jul 30, 2002	10.33	10.33	9.999	10.23	345,788	-0.05(-0.53%)
Jul 29, 2002	9.690	10.29	9.690	10.29	324,808	+0.66(+6.81%)
Jul 26, 2002	9.575	9.633	9.362	9.633	255,132	+0.02(+0.24%)
Jul 25, 2002	9.652	9.864	9.455	9.609	320,146	-0.05(-0.56%)
Jul 24, 2002	9.266	9.679	9.115	9.663	540,570	+0.35(+3.73%)
Jul 23, 2002	9.748	9.826	9.266	9.316	494,983	-0.30(-3.13%)
Jul 22, 2002	10.08	10.15	9.451	9.617	482,291	-0.46(-4.60%)
Jul 19, 2002	10.52	10.52	10.04	10.08	398,628	-0.73(-6.72%)
Jul 17, 2002	10.95	11.18	10.77	10.81	683,807	-0.67(-5.82%)
Jul 12, 2002	11.39	11.71	11.39	11.47	338,018	+0.17(+1.50%)
Jul 11, 2002	11.76	11.76	11.24	11.30	354,595	-0.47(-4.00%)
Jul 10, 2002	11.90	11.93	11.71	11.78	419,091	-0.12(-0.97%)
Jul 09, 2002	11.99	11.99	11.89	11.89	159,814	-0.10(-0.80%)
Jul 08, 2002	11.92	11.99	11.92	11.99	158,259	+0.07(+0.55%)
Jul 05, 2002	11.68	11.97	11.68	11.92	170,692	+0.24(+2.08%)
Jul 04, 2002	11.96	11.97	11.58	11.68	320,664	+0.00(+0.00%)
Jul 03, 2002	11.96	11.97	11.58	11.68	320,664	-0.29(-2.39%)
Jul 02, 2002	12.16	12.17	11.62	11.96	498,868	-0.24(-1.93%)
Jul 01, 2002	12.26	12.26	12.14	12.20	182,607	-0.06(-0.47%)
Jun 28, 2002	12.16	12.49	12.08	12.26	533,317	+0.10(+0.79%)
Jun 27, 2002	12.06	12.16	11.91	12.16	232,080	+0.14(+1.12%)
Jun 26, 2002	12.12	12.12	11.96	12.03	239,073	-0.19(-1.55%)
Jun 25, 2002	12.28	12.31	12.17	12.22	398,887	-0.03(-0.25%)
Jun 21, 2002	12.22	12.32	12.19	12.25	314,706	+0.08(+0.64%)
Jun 20, 2002	12.13	12.34	12.10	12.17	228,971	+0.04(+0.32%)
Jun 19, 2002	12.14	12.35	12.12	12.13	285,955	-0.02(-0.19%)
Jun 18, 2002	12.34	12.35	12.10	12.15	249,693	-0.20(-1.63%)
Jun 17, 2002	12.05	12.35	12.04	12.35	260,572	+0.33(+2.73%)
Jun 14, 2002	12.10	12.10	11.95	12.03	330,506	-0.40(-3.23%)
Jun 12, 2002	12.41	12.49	12.40	12.43	197,371	+0.03(+0.28%)
Jun 11, 2002	12.47	12.52	12.39	12.39	139,092	-0.08(-0.68%)
Jun 10, 2002	12.53	12.57	12.47	12.48	51,803	-0.03(-0.28%)
Jun 07, 2002	12.47	12.59	12.37	12.51	202,293	-0.10(-0.83%)
Jun 06, 2002	12.72	12.73	12.57	12.62	464,419	-0.11(-0.85%)
Jun 05, 2002	12.64	12.75	12.62	12.72	315,742	-0.07(-0.54%)
May 31, 2002	12.80	12.91	12.76	12.79	222,496	-0.35(-2.67%)
May 28, 2002	13.27	13.32	13.08	13.15	219,647	-0.14(-1.02%)
May 27, 2002	13.47	13.51	13.23	13.28	148,158	+0.00(+0.00%)
May 24, 2002	13.47	13.51	13.23	13.28	144,013	-0.20(-1.46%)
May 23, 2002	13.21	13.51	13.20	13.48	451,468	+0.23(+1.72%)
May 22, 2002	13.13	13.26	13.12	13.25	364,438	+0.15(+1.12%)
May 21, 2002	13.14	13.17	13.08	13.10	212,135	-0.06(-0.44%)
May 20, 2002	13.15	13.16	13.11	13.16	360,812	+0.00(+0.03%)
May 17, 2002	13.05	13.17	12.99	13.16	338,536	+0.09(+0.68%)
May 16, 2002	13.10	13.16	13.02	13.07	339,313	-0.05(-0.35%)
May 15, 2002	13.09	13.12	13.03	13.11	317,815	+0.04(+0.32%)
May 14, 2002	12.84	13.12	12.80	13.07	310,044	+0.27(+2.11%)
May 13, 2002	12.59	12.84	12.55	12.80	241,404	+0.21(+1.69%)
May 10, 2002	12.95	12.96	12.55	12.59	216,798	-0.35(-2.71%)
May 09, 2002	12.91	13.03	12.84	12.94	77,705	+0.02(+0.12%)
May 08, 2002	12.82	12.97	12.82	12.93	348,897	+0.07(+0.54%)
May 07, 2002	13.06	13.07	12.86	12.86	246,585	-0.24(-1.83%)
May 06, 2002	13.15	13.20	13.09	13.10	219,388	-0.07(-0.50%)
May 03, 2002	13.11	13.24	13.07	13.16	568,026	+0.02(+0.15%)
May 02, 2002	13.07	13.15	13.07	13.14	368,323	+0.08(+0.59%)
May 01, 2002	13.15	13.20	12.95	13.06	227,417	-0.10(-0.73%)
Apr 30, 2002	13.05	13.20	13.03	13.16	284,660	+0.12(+0.89%)
Apr 29, 2002	13.17	13.20	12.91	13.05	212,912	-0.13(-1.00%)
Apr 26, 2002	13.13	13.32	13.13	13.18	492,134	+0.01(+0.09%)
Apr 25, 2002	13.15	13.17	13.06	13.17	293,726	+0.02(+0.15%)
Apr 24, 2002	13.33	13.40	13.15	13.15	241,663	-0.17(-1.25%)
Apr 23, 2002	13.23	13.40	13.21	13.31	112,154	+0.06(+0.44%)
Apr 22, 2002	13.56	13.57	13.24	13.25	220,165	-0.39(-2.83%)
Apr 19, 2002	13.65	13.68	13.59	13.64	160,073	-0.01(-0.06%)
Apr 18, 2002	13.82	13.86	13.59	13.65	302,532	-0.14(-1.04%)
Apr 17, 2002	13.84	13.87	13.72	13.79	199,961	-0.05(-0.39%)
Apr 16, 2002	13.77	13.91	13.63	13.84	355,372	-0.02(-0.17%)
Apr 15, 2002	13.92	13.98	13.81	13.87	196,853	-0.08(-0.55%)
Apr 12, 2002	13.82	13.96	13.76	13.95	307,713	+0.14(+1.01%)
Apr 11, 2002	13.82	14.03	13.80	13.81	449,655	-0.03(-0.20%)
Apr 10, 2002	13.80	13.84	13.75	13.83	309,008	+0.03(+0.22%)
Apr 09, 2002	13.63	13.89	13.63	13.80	872,372	+0.08(+0.56%)
Apr 08, 2002	13.55	13.72	13.47	13.72	373,503	+0.18(+1.31%)
Apr 05, 2002	13.41	13.57	13.40	13.55	316,519	+0.14(+1.07%)
Apr 04, 2002	13.32	13.42	13.32	13.40	157,223	+0.04(+0.29%)
Apr 03, 2002	13.45	13.45	13.32	13.37	214,207	-0.05(-0.40%)
Apr 02, 2002	13.53	13.53	13.36	13.42	209,027	-0.15(-1.08%)
Apr 01, 2002	13.51	13.58	13.42	13.57	280,257	+0.06(+0.43%)
Mar 29, 2002	13.51	13.52	13.46	13.51	592,374	+0.00(+0.00%)
Mar 28, 2002	13.51	13.52	13.46	13.51	592,374	+0.00(+0.03%)
Mar 27, 2002	13.44	13.51	13.36	13.50	299,942	+0.07(+0.52%)
Mar 26, 2002	13.44	13.49	13.32	13.44	2,331,161	+0.05(+0.38%)
Mar 25, 2002	13.28	13.50	13.28	13.39	182,607	+0.00(+0.03%)
Mar 22, 2002	13.51	13.51	13.36	13.38	167,066	-0.13(-0.97%)
Mar 21, 2002	13.53	13.55	13.42	13.51	159,814	+0.00(+0.00%)
Mar 20, 2002	13.67	13.67	13.40	13.51	202,033	-0.17(-1.21%)
Mar 19, 2002	13.46	13.69	13.46	13.68	415,205	+0.17(+1.29%)
Mar 18, 2002	13.40	13.55	13.40	13.50	212,912	+0.12(+0.87%)
Mar 15, 2002	13.13	13.43	13.13	13.39	215,761	-0.04(-0.29%)
Mar 14, 2002	13.38	13.45	13.32	13.43	403,549	+0.07(+0.52%)
Mar 13, 2002	13.32	13.42	13.21	13.36	384,641	-0.01(-0.09%)
Mar 12, 2002	13.32	13.49	13.13	13.37	376,612	+0.09(+0.67%)
Mar 11, 2002	12.74	13.28	12.74	13.28	576,832	+0.54(+4.24%)
Mar 08, 2002	12.76	12.83	12.63	12.74	266,270	+0.00(+0.00%)
Mar 07, 2002	13.00	13.00	12.66	12.74	210,322	-0.28(-2.14%)
Mar 06, 2002	12.76	13.06	12.74	13.02	210,581	+0.24(+1.87%)
Mar 05, 2002	12.84	12.88	12.74	12.78	212,394	-0.05(-0.42%)
Mar 04, 2002	12.51	12.89	12.51	12.83	216,798	+0.23(+1.81%)
Mar 01, 2002	12.37	12.61	12.37	12.61	192,450	+0.22(+1.78%)
Feb 28, 2002	12.40	12.47	12.32	12.39	169,138	-0.03(-0.22%)
Feb 27, 2002	12.12	12.45	12.12	12.41	192,709	+0.24(+1.93%)
Feb 26, 2002	12.01	12.19	12.01	12.18	203,588	+0.17(+1.42%)
Feb 25, 2002	12.08	12.09	11.89	12.01	126,400	-0.10(-0.80%)
Feb 22, 2002	11.93	12.10	11.88	12.10	205,142	+0.23(+1.95%)
Feb 21, 2002	12.01	12.10	11.87	11.87	269,119	-0.19(-1.54%)
Feb 20, 2002	11.93	12.06	11.91	12.06	277,149	+0.12(+1.04%)
Feb 19, 2002	12.03	12.06	11.89	11.93	215,502	-0.03(-0.29%)
Feb 18, 2002	12.06	12.22	11.93	11.97	409,248	+0.00(+0.00%)
Feb 15, 2002	12.06	12.22	11.93	11.97	409,248	-0.05(-0.45%)
Feb 14, 2002	12.31	12.35	11.99	12.02	292,949	-0.29(-2.35%)
Feb 13, 2002	12.22	12.36	12.20	12.31	272,486	+0.05(+0.44%)
Feb 12, 2002	12.34	12.34	12.13	12.26	116,040	-0.10(-0.81%)
Feb 11, 2002	12.14	12.45	12.10	12.36	140,905	+0.20(+1.65%)
Feb 08, 2002	11.68	12.16	11.56	12.16	364,697	+0.41(+3.45%)
Feb 07, 2002	12.45	12.45	11.69	11.75	569,321	-0.79(-6.28%)
Feb 06, 2002	12.46	12.63	12.46	12.54	433,855	+0.08(+0.65%)
Feb 05, 2002	12.30	12.55	12.28	12.46	177,945	+0.12(+0.97%)
Feb 04, 2002	12.45	12.51	12.30	12.34	251,247	-0.16(-1.27%)
Feb 01, 2002	12.74	12.74	12.50	12.50	182,866	-0.24(-1.88%)
Jan 31, 2002	12.70	12.80	12.62	12.74	116,299	+0.08(+0.67%)
Jan 30, 2002	12.66	12.70	12.52	12.65	177,945	-0.07(-0.52%)
Jan 29, 2002	12.67	12.72	12.46	12.72	354,595	+0.05(+0.37%)
Jan 28, 2002	12.55	12.68	12.54	12.67	1,554,107	+0.07(+0.58%)
Jan 25, 2002	12.38	12.61	12.28	12.60	231,562	+0.25(+2.06%)
Jan 24, 2002	12.30	12.43	12.22	12.34	183,384	+0.01(+0.09%)
Jan 23, 2002	12.18	12.33	12.18	12.33	131,581	+0.15(+1.24%)
Jan 22, 2002	12.35	12.51	12.10	12.18	880,661	-0.20(-1.59%)
Jan 21, 2002	12.57	12.74	12.38	12.38	259,017	+0.00(+0.00%)
Jan 18, 2002	12.57	12.74	12.38	12.38	142,200	-0.16(-1.29%)
Jan 17, 2002	12.43	12.55	12.39	12.54	101,016	+0.12(+1.00%)
Jan 16, 2002	12.54	12.55	12.41	12.42	180,017	-0.13(-1.02%)
Jan 15, 2002	12.61	12.74	12.49	12.54	130,545	-0.07(-0.52%)
Jan 14, 2002	12.99	12.99	12.61	12.61	159,555	-0.40(-3.09%)
Jan 11, 2002	13.05	13.13	13.01	13.01	223,014	-0.02(-0.15%)
Jan 10, 2002	13.11	13.20	12.99	13.03	257,463	+0.19(+1.50%)

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.