Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	12.16	12.49	12.08	12.26	533,337	+0.10(+0.79%)
Jun 27, 2002	12.06	12.16	11.91	12.16	232,088	+0.14(+1.12%)
Jun 26, 2002	12.12	12.12	11.96	12.03	239,082	-0.19(-1.55%)
Jun 25, 2002	12.28	12.31	12.16	12.21	398,901	-0.03(-0.25%)
Jun 21, 2002	12.22	12.32	12.19	12.25	314,718	+0.08(+0.63%)
Jun 20, 2002	12.13	12.33	12.10	12.17	228,980	+0.04(+0.32%)
Jun 19, 2002	12.14	12.35	12.12	12.13	285,966	-0.02(-0.19%)
Jun 18, 2002	12.34	12.35	12.10	12.15	249,702	-0.20(-1.62%)
Jun 17, 2002	12.05	12.35	12.04	12.35	260,581	+0.33(+2.73%)
Jun 14, 2002	12.10	12.10	11.95	12.03	330,518	-0.40(-3.23%)
Jun 12, 2002	12.41	12.49	12.40	12.43	197,378	+0.03(+0.28%)
Jun 11, 2002	12.47	12.52	12.39	12.39	139,097	-0.08(-0.68%)
Jun 10, 2002	12.53	12.57	12.47	12.48	51,805	-0.03(-0.28%)
Jun 07, 2002	12.47	12.59	12.37	12.51	202,300	-0.10(-0.83%)
Jun 06, 2002	12.72	12.73	12.57	12.62	464,435	-0.11(-0.85%)
Jun 05, 2002	12.64	12.75	12.62	12.72	315,754	-0.07(-0.54%)
May 31, 2002	12.80	12.91	12.76	12.79	222,504	-0.35(-2.67%)
May 28, 2002	13.27	13.32	13.08	13.15	219,655	-0.14(-1.02%)
May 27, 2002	13.47	13.51	13.23	13.28	148,163	+0.00(+0.00%)
May 24, 2002	13.47	13.51	13.23	13.28	144,019	-0.20(-1.46%)
May 23, 2002	13.21	13.51	13.20	13.48	451,484	+0.23(+1.72%)
May 22, 2002	13.13	13.26	13.12	13.25	364,451	+0.15(+1.12%)
May 21, 2002	13.14	13.16	13.08	13.10	212,143	-0.06(-0.44%)
May 20, 2002	13.15	13.16	13.11	13.16	360,824	+0.00(+0.03%)
May 17, 2002	13.05	13.16	12.99	13.16	338,548	+0.09(+0.68%)
May 16, 2002	13.10	13.16	13.02	13.07	339,325	-0.05(-0.35%)
May 15, 2002	13.09	13.12	13.03	13.11	317,826	+0.04(+0.33%)
May 14, 2002	12.84	13.12	12.80	13.07	310,055	+0.27(+2.11%)
May 13, 2002	12.59	12.84	12.55	12.80	241,413	+0.21(+1.69%)
May 10, 2002	12.95	12.96	12.55	12.59	216,805	-0.35(-2.71%)
May 09, 2002	12.91	13.03	12.84	12.94	77,708	+0.02(+0.12%)
May 08, 2002	12.82	12.97	12.82	12.93	348,909	+0.07(+0.54%)
May 07, 2002	13.06	13.07	12.86	12.86	246,593	-0.24(-1.83%)
May 06, 2002	13.15	13.20	13.09	13.10	219,396	-0.07(-0.50%)
May 03, 2002	13.11	13.24	13.07	13.16	568,046	+0.02(+0.15%)
May 02, 2002	13.07	13.15	13.07	13.14	368,336	+0.08(+0.59%)
May 01, 2002	13.15	13.20	12.95	13.06	227,425	-0.10(-0.73%)
Apr 30, 2002	13.04	13.20	13.03	13.16	284,670	+0.12(+0.89%)
Apr 29, 2002	13.17	13.20	12.91	13.04	212,920	-0.13(-1.00%)
Apr 26, 2002	13.13	13.32	13.13	13.18	492,151	+0.01(+0.09%)
Apr 25, 2002	13.15	13.17	13.06	13.16	293,736	+0.02(+0.15%)
Apr 24, 2002	13.33	13.40	13.15	13.15	241,672	-0.17(-1.25%)
Apr 23, 2002	13.23	13.40	13.21	13.31	112,158	+0.06(+0.44%)
Apr 22, 2002	13.56	13.57	13.24	13.25	220,173	-0.39(-2.83%)
Apr 19, 2002	13.65	13.68	13.59	13.64	160,078	-0.01(-0.06%)
Apr 18, 2002	13.82	13.86	13.59	13.65	302,543	-0.14(-1.04%)
Apr 17, 2002	13.84	13.87	13.72	13.79	199,969	-0.05(-0.39%)
Apr 16, 2002	13.77	13.91	13.63	13.84	355,385	-0.02(-0.17%)
Apr 15, 2002	13.92	13.98	13.81	13.87	196,860	-0.08(-0.55%)
Apr 12, 2002	13.82	13.96	13.76	13.94	307,724	+0.14(+1.01%)
Apr 11, 2002	13.82	14.03	13.80	13.81	449,671	-0.03(-0.20%)
Apr 10, 2002	13.80	13.84	13.75	13.83	309,019	+0.03(+0.22%)
Apr 09, 2002	13.63	13.89	13.63	13.80	872,403	+0.08(+0.56%)
Apr 08, 2002	13.55	13.72	13.47	13.72	373,517	+0.18(+1.31%)
Apr 05, 2002	13.41	13.57	13.40	13.55	316,531	+0.14(+1.07%)
Apr 04, 2002	13.32	13.42	13.32	13.40	157,229	+0.04(+0.29%)
Apr 03, 2002	13.45	13.45	13.32	13.37	214,215	-0.05(-0.40%)
Apr 02, 2002	13.53	13.53	13.36	13.42	209,034	-0.15(-1.08%)
Apr 01, 2002	13.51	13.58	13.42	13.57	280,267	+0.06(+0.43%)
Mar 29, 2002	13.51	13.52	13.46	13.51	592,395	+0.00(+0.00%)
Mar 28, 2002	13.51	13.52	13.46	13.51	592,395	+0.00(+0.03%)
Mar 27, 2002	13.43	13.51	13.36	13.50	299,953	+0.07(+0.52%)
Mar 26, 2002	13.43	13.49	13.32	13.43	2,331,244	+0.05(+0.38%)
Mar 25, 2002	13.28	13.50	13.28	13.38	182,614	+0.00(+0.03%)
Mar 22, 2002	13.51	13.51	13.36	13.38	167,072	-0.13(-0.97%)
Mar 21, 2002	13.53	13.55	13.42	13.51	159,819	+0.00(+0.00%)
Mar 20, 2002	13.67	13.67	13.40	13.51	202,041	-0.17(-1.21%)
Mar 19, 2002	13.46	13.69	13.46	13.68	415,220	+0.17(+1.29%)
Mar 18, 2002	13.40	13.55	13.40	13.50	212,920	+0.12(+0.86%)
Mar 15, 2002	13.13	13.43	13.13	13.39	215,769	-0.04(-0.29%)
Mar 14, 2002	13.38	13.45	13.32	13.43	403,564	+0.07(+0.52%)
Mar 13, 2002	13.32	13.42	13.21	13.36	384,655	-0.01(-0.09%)
Mar 12, 2002	13.32	13.49	13.13	13.37	376,625	+0.09(+0.67%)
Mar 11, 2002	12.74	13.28	12.74	13.28	576,853	+0.54(+4.24%)
Mar 08, 2002	12.76	12.83	12.63	12.74	266,279	+0.00(+0.00%)
Mar 07, 2002	13.00	13.00	12.66	12.74	210,330	-0.28(-2.13%)
Mar 06, 2002	12.76	13.06	12.74	13.02	210,589	+0.24(+1.87%)
Mar 05, 2002	12.84	12.88	12.74	12.78	212,402	-0.05(-0.42%)
Mar 04, 2002	12.51	12.89	12.51	12.83	216,805	+0.23(+1.81%)
Mar 01, 2002	12.37	12.60	12.37	12.60	192,457	+0.22(+1.78%)
Feb 28, 2002	12.40	12.47	12.32	12.38	169,144	-0.03(-0.22%)
Feb 27, 2002	12.12	12.45	12.12	12.41	192,716	+0.24(+1.93%)
Feb 26, 2002	12.01	12.19	12.01	12.18	203,595	+0.17(+1.41%)
Feb 25, 2002	12.08	12.09	11.89	12.01	126,405	-0.10(-0.80%)
Feb 22, 2002	11.93	12.10	11.88	12.10	205,149	+0.23(+1.95%)
Feb 21, 2002	12.01	12.10	11.87	11.87	269,129	-0.19(-1.54%)
Feb 20, 2002	11.93	12.06	11.91	12.06	277,159	+0.12(+1.03%)
Feb 19, 2002	12.03	12.06	11.89	11.93	215,510	-0.03(-0.29%)
Feb 18, 2002	12.06	12.21	11.93	11.97	409,262	+0.00(+0.00%)
Feb 15, 2002	12.06	12.21	11.93	11.97	409,262	-0.05(-0.45%)
Feb 14, 2002	12.31	12.35	11.99	12.02	292,959	-0.29(-2.35%)
Feb 13, 2002	12.22	12.36	12.20	12.31	272,496	+0.05(+0.44%)
Feb 12, 2002	12.33	12.33	12.13	12.26	116,044	-0.10(-0.81%)
Feb 11, 2002	12.14	12.45	12.10	12.36	140,910	+0.20(+1.65%)
Feb 08, 2002	11.68	12.16	11.56	12.16	364,710	+0.41(+3.45%)
Feb 07, 2002	12.45	12.45	11.69	11.75	569,341	-0.79(-6.28%)
Feb 06, 2002	12.46	12.63	12.46	12.54	433,870	+0.08(+0.65%)
Feb 05, 2002	12.30	12.55	12.28	12.46	177,951	+0.12(+0.97%)
Feb 04, 2002	12.45	12.51	12.30	12.34	251,256	-0.16(-1.27%)
Feb 01, 2002	12.74	12.74	12.50	12.50	182,873	-0.24(-1.88%)
Jan 31, 2002	12.70	12.80	12.62	12.74	116,303	+0.08(+0.67%)
Jan 30, 2002	12.66	12.70	12.52	12.65	177,951	-0.07(-0.52%)
Jan 29, 2002	12.67	12.72	12.46	12.72	354,608	+0.05(+0.37%)
Jan 28, 2002	12.55	12.68	12.54	12.67	1,554,163	+0.07(+0.58%)
Jan 25, 2002	12.38	12.60	12.28	12.60	231,570	+0.25(+2.06%)
Jan 24, 2002	12.30	12.43	12.22	12.34	183,391	+0.01(+0.09%)
Jan 23, 2002	12.18	12.33	12.18	12.33	131,585	+0.15(+1.24%)
Jan 22, 2002	12.35	12.51	12.10	12.18	880,692	-0.20(-1.59%)
Jan 21, 2002	12.57	12.74	12.38	12.38	259,027	+0.00(+0.00%)
Jan 18, 2002	12.57	12.74	12.38	12.38	142,205	-0.16(-1.29%)
Jan 17, 2002	12.43	12.55	12.39	12.54	101,020	+0.12(+0.99%)
Jan 16, 2002	12.54	12.55	12.41	12.42	180,023	-0.13(-1.02%)
Jan 15, 2002	12.61	12.74	12.49	12.54	130,549	-0.07(-0.52%)
Jan 14, 2002	12.99	12.99	12.61	12.61	159,560	-0.40(-3.09%)
Jan 11, 2002	13.05	13.13	13.01	13.01	223,022	-0.02(-0.15%)
Jan 10, 2002	13.11	13.20	12.99	13.03	257,473	+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.