Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	9.120	9.120	9.120	9.120	0	+0.00(+0.00%)
Oct 30, 2002	9.196	9.272	9.120	9.120	4,736	-0.03(-0.33%)
Oct 29, 2002	9.151	9.151	9.151	9.151	0	+0.00(+0.00%)
Oct 28, 2002	9.158	9.158	9.067	9.151	8,552	-0.05(-0.50%)
Oct 25, 2002	9.234	9.234	9.196	9.196	657	+0.04(+0.41%)
Oct 24, 2002	9.234	9.234	9.158	9.158	2,631	-0.02(-0.17%)
Oct 23, 2002	9.158	9.234	9.158	9.173	4,342	+0.02(+0.17%)
Oct 22, 2002	9.158	9.166	9.158	9.158	157,891	-0.08(-0.82%)
Oct 21, 2002	9.257	9.257	9.234	9.234	1,842	+0.01(+0.08%)
Oct 18, 2002	9.158	9.272	9.158	9.227	3,552	+0.11(+1.17%)
Oct 17, 2002	9.158	9.196	9.120	9.120	4,868	+0.08(+0.84%)
Oct 16, 2002	9.120	9.120	9.044	9.044	394	-0.15(-1.65%)
Oct 15, 2002	9.006	9.196	9.006	9.196	39,472	+0.27(+2.98%)
Oct 14, 2002	8.968	8.968	8.930	8.930	407,886	+0.01(+0.09%)
Oct 11, 2002	8.923	8.923	8.923	8.923	657	+0.00(+0.00%)
Oct 10, 2002	8.816	8.923	8.816	8.923	4,078	-0.08(-0.93%)
Oct 09, 2002	8.854	9.006	8.854	9.006	7,894	+0.08(+0.85%)
Oct 08, 2002	9.006	9.075	8.930	8.930	3,684	-0.11(-1.26%)
Oct 07, 2002	8.968	9.082	8.968	9.044	5,920	+0.15(+1.71%)
Oct 04, 2002	9.014	9.082	8.892	8.892	486,832	-0.11(-1.27%)
Oct 03, 2002	8.892	9.044	8.892	9.006	289,467	+0.08(+0.85%)
Oct 02, 2002	8.854	8.968	8.854	8.930	1,315	+0.15(+1.73%)
Oct 01, 2002	8.854	8.892	8.778	8.778	2,763	-0.15(-1.70%)
Sep 30, 2002	8.968	8.968	8.816	8.930	2,763	-0.08(-0.84%)
Sep 27, 2002	9.044	9.189	8.976	9.006	8,289	-0.11(-1.25%)
Sep 26, 2002	9.006	9.196	8.968	9.120	7,894	-0.08(-0.83%)
Sep 25, 2002	9.120	9.196	9.044	9.196	7,631	+0.08(+0.83%)
Sep 24, 2002	9.310	9.310	9.120	9.120	315,783	-0.11(-1.23%)
Sep 23, 2002	9.462	9.462	9.234	9.234	6,447	-0.27(-2.80%)
Sep 20, 2002	9.500	9.500	9.500	9.500	526	-0.08(-0.79%)
Sep 19, 2002	9.576	9.576	9.576	9.576	394	+0.00(+0.00%)
Sep 18, 2002	9.614	9.614	9.424	9.576	5,526	-0.11(-1.18%)
Sep 17, 2002	9.576	9.766	9.576	9.690	3,947	+0.19(+2.00%)
Sep 16, 2002	9.500	9.500	9.500	9.500	0	+0.00(+0.00%)
Sep 13, 2002	9.599	9.599	9.500	9.500	736,827	-0.15(-1.57%)
Sep 12, 2002	9.652	9.652	9.652	9.652	0	+0.00(+0.00%)
Sep 11, 2002	9.584	9.652	9.584	9.652	1,842	+0.14(+1.52%)
Sep 10, 2002	9.576	9.576	9.424	9.508	9,078	-0.07(-0.71%)
Sep 09, 2002	9.386	9.614	9.348	9.576	499,989	+0.26(+2.77%)
Sep 06, 2002	9.318	9.318	9.318	9.318	657	-0.03(-0.33%)
Sep 05, 2002	9.500	9.500	9.348	9.348	2,894	-0.08(-0.89%)
Sep 04, 2002	9.553	9.553	9.432	9.432	2,368	-0.14(-1.51%)
Sep 03, 2002	9.728	9.728	9.553	9.576	7,762	-0.08(-0.79%)
Aug 30, 2002	9.576	9.652	9.576	9.652	434,201	+0.08(+0.79%)
Aug 29, 2002	9.576	9.576	9.538	9.576	236,837	+0.03(+0.32%)
Aug 28, 2002	9.538	9.546	9.538	9.546	9,341	-0.07(-0.71%)
Aug 27, 2002	9.538	9.614	9.538	9.614	16,710	+0.08(+0.80%)
Aug 26, 2002	9.424	9.538	9.424	9.538	19,473	+0.11(+1.21%)
Aug 23, 2002	9.500	9.500	9.424	9.424	526	-0.08(-0.80%)
Aug 22, 2002	9.348	9.500	9.348	9.500	12,499	+0.23(+2.46%)
Aug 21, 2002	9.234	9.310	9.234	9.272	5,657	-0.02(-0.25%)
Aug 20, 2002	9.158	9.310	9.158	9.295	7,762	+0.17(+1.92%)
Aug 16, 2002	9.120	9.120	9.052	9.120	2,499	+0.00(+0.00%)
Aug 15, 2002	9.082	9.120	9.082	9.120	6,052	+0.15(+1.69%)
Aug 14, 2002	8.968	8.968	8.968	8.968	0	+0.00(+0.00%)
Aug 13, 2002	8.930	8.968	8.877	8.968	6,578	-0.04(-0.42%)
Aug 12, 2002	9.120	9.120	9.006	9.006	6,841	+0.19(+2.16%)
Aug 07, 2002	8.816	9.044	8.816	8.816	6,315	+0.08(+0.87%)
Aug 06, 2002	8.930	8.930	8.740	8.740	10,394	-0.19(-2.13%)
Aug 05, 2002	9.006	9.006	8.930	8.930	4,736	-0.08(-0.84%)
Aug 02, 2002	8.968	9.082	8.968	9.006	1,710	+0.04(+0.42%)
Aug 01, 2002	9.006	9.082	8.968	8.968	3,289	+0.15(+1.72%)
Jul 31, 2002	8.763	8.816	8.763	8.816	1,710	+0.13(+1.49%)
Jul 30, 2002	8.679	8.687	8.679	8.687	12,368	+0.02(+0.18%)
Jul 29, 2002	8.581	8.740	8.581	8.672	5,657	+0.17(+1.97%)
Jul 26, 2002	8.626	8.626	8.391	8.505	5,131	-0.20(-2.27%)
Jul 25, 2002	8.816	8.816	8.550	8.702	2,368	-0.04(-0.43%)
Jul 24, 2002	8.588	8.816	8.588	8.740	4,078	+0.08(+0.88%)
Jul 23, 2002	8.816	8.816	8.664	8.664	1,578	-0.08(-0.87%)
Jul 22, 2002	9.113	9.113	8.740	8.740	2,105	-0.34(-3.77%)
Jul 19, 2002	9.196	9.196	9.006	9.082	10,789	-0.34(-3.63%)
Jul 17, 2002	9.500	9.500	9.363	9.424	3,157	-0.63(-6.27%)
Jul 12, 2002	10.07	10.07	10.05	10.05	1,578	+0.06(+0.61%)
Jul 11, 2002	10.21	10.21	9.994	9.994	8,552	-0.34(-3.31%)
Jul 10, 2002	10.75	10.75	10.34	10.34	25,262	-0.49(-4.49%)
Jul 09, 2002	10.83	10.83	10.82	10.82	13,157	-0.01(-0.07%)
Jul 08, 2002	10.82	10.83	10.82	10.83	32,894	+0.01(+0.07%)
Jul 05, 2002	10.82	10.82	10.82	10.82	131	+0.08(+0.71%)
Jul 04, 2002	10.68	10.75	10.65	10.75	2,763	+0.00(+0.00%)
Jul 03, 2002	10.68	10.75	10.65	10.75	2,763	-0.01(-0.07%)
Jul 02, 2002	10.76	10.76	10.75	10.75	1,973	-0.02(-0.14%)
Jul 01, 2002	10.83	10.83	10.77	10.77	9,078	-0.06(-0.56%)
Jun 28, 2002	10.83	10.83	10.83	10.83	131	+0.08(+0.71%)
Jun 27, 2002	10.79	10.79	10.75	10.75	1,052	-0.10(-0.91%)
Jun 26, 2002	10.85	10.85	10.85	10.85	0	+0.00(+0.00%)
Jun 25, 2002	10.85	10.85	10.85	10.85	131	-0.08(-0.70%)
Jun 21, 2002	10.86	10.93	10.79	10.93	4,078	+0.02(+0.21%)
Jun 20, 2002	10.93	10.93	10.91	10.91	657	+0.05(+0.42%)
Jun 19, 2002	11.06	11.06	10.86	10.86	2,631	-0.24(-2.12%)
Jun 18, 2002	11.21	11.25	11.10	11.10	5,526	-0.15(-1.35%)
Jun 17, 2002	11.35	11.36	11.25	11.25	3,420	-0.08(-0.67%)
Jun 14, 2002	11.32	11.32	11.29	11.32	1,578	+0.08(+0.68%)
Jun 12, 2002	11.10	11.25	11.10	11.25	2,894	+0.00(+0.00%)
Jun 11, 2002	11.31	11.32	11.25	11.25	3,157	-0.04(-0.34%)
Jun 10, 2002	11.29	11.29	11.29	11.29	0	+0.00(+0.00%)
Jun 07, 2002	11.29	11.29	11.29	11.29	526	-0.05(-0.47%)
Jun 06, 2002	11.29	11.34	11.28	11.34	5,920	+0.05(+0.47%)
Jun 05, 2002	11.32	11.32	11.29	11.29	1,184	-0.10(-0.87%)
May 31, 2002	11.40	11.42	11.38	11.38	2,763	-0.13(-1.12%)
May 28, 2002	11.51	11.51	11.51	11.51	394	+0.04(+0.33%)
May 27, 2002	11.51	11.48	11.48	11.48	8,289	+0.00(+0.00%)
May 24, 2002	11.51	11.48	11.48	11.48	8,289	-0.11(-0.98%)
May 23, 2002	11.59	11.59	11.59	11.59	0	+0.00(+0.00%)
May 22, 2002	11.70	11.70	11.59	11.59	2,236	-0.19(-1.61%)
May 21, 2002	11.78	11.78	11.78	11.78	0	+0.00(+0.00%)
May 20, 2002	11.54	11.78	11.54	11.78	9,605	+0.23(+1.97%)
May 17, 2002	11.47	11.55	11.47	11.55	2,105	+0.04(+0.33%)
May 16, 2002	11.48	11.51	11.47	11.51	2,631	+0.00(+0.00%)
May 15, 2002	11.59	11.59	11.51	11.51	394	-0.08(-0.66%)
May 14, 2002	11.59	11.59	11.59	11.59	0	+0.00(+0.00%)
May 13, 2002	11.57	11.63	11.57	11.59	5,131	-0.19(-1.61%)
May 10, 2002	11.68	11.78	11.68	11.78	2,105	+0.14(+1.24%)
May 09, 2002	11.74	11.74	11.64	11.64	6,447	-0.07(-0.58%)
May 08, 2002	11.70	11.70	11.70	11.70	394	+0.00(+0.00%)
May 07, 2002	11.51	11.70	11.51	11.70	4,473	+0.15(+1.32%)
May 06, 2002	11.48	11.55	11.48	11.55	1,578	+0.08(+0.66%)
May 03, 2002	11.51	11.51	11.48	11.48	1,842	-0.08(-0.66%)
May 02, 2002	11.52	11.60	11.48	11.55	9,341	+0.03(+0.26%)
May 01, 2002	11.59	11.59	11.48	11.52	2,763	-0.02(-0.13%)
Apr 30, 2002	11.54	11.54	11.54	11.54	657	+0.02(+0.20%)
Apr 29, 2002	11.63	11.63	11.51	11.51	3,289	-0.19(-1.62%)
Apr 26, 2002	11.78	11.78	11.63	11.70	3,947	-0.04(-0.32%)
Apr 25, 2002	11.78	11.78	11.74	11.74	4,868	+0.04(+0.32%)
Apr 24, 2002	11.89	11.89	11.70	11.70	3,420	-0.19(-1.60%)
Apr 23, 2002	11.93	11.93	11.89	11.89	1,842	-0.11(-0.95%)
Apr 22, 2002	11.97	12.01	11.93	12.01	657	+0.08(+0.70%)
Apr 19, 2002	11.93	11.97	11.92	11.92	1,973	-0.08(-0.63%)
Apr 18, 2002	12.00	12.00	12.00	12.00	0	+0.00(+0.00%)
Apr 17, 2002	11.97	12.01	11.97	12.00	2,368	+0.03(+0.25%)
Apr 16, 2002	11.93	11.97	11.93	11.97	4,605	+0.08(+0.64%)
Apr 15, 2002	11.89	11.89	11.89	11.89	131	-0.04(-0.32%)
Apr 12, 2002	11.89	11.93	11.89	11.93	1,578	+0.08(+0.64%)
Apr 11, 2002	11.86	11.86	11.86	11.86	1,052	-0.11(-0.95%)
Apr 10, 2002	11.95	11.97	11.95	11.97	1,184	+0.02(+0.19%)
Apr 09, 2002	11.82	11.95	11.82	11.95	2,105	+0.09(+0.77%)
Apr 08, 2002	11.86	11.86	11.79	11.86	223,679	+0.00(+0.00%)
Apr 05, 2002	11.86	11.86	11.86	11.86	0	+0.00(+0.00%)
Apr 04, 2002	11.86	11.86	11.86	11.86	1,710	-0.03(-0.26%)
Apr 03, 2002	11.89	11.89	11.89	11.89	789	+0.00(+0.00%)
Apr 02, 2002	11.89	11.93	11.89	11.89	2,105	-0.05(-0.38%)
Apr 01, 2002	11.86	11.93	11.86	11.93	3,420	+0.08(+0.64%)
Mar 29, 2002	11.89	11.89	11.86	11.86	526	+0.00(+0.00%)
Mar 28, 2002	11.89	11.89	11.86	11.86	526	+0.00(+0.00%)
Mar 27, 2002	11.86	11.86	11.86	11.86	1,710	+0.00(+0.00%)
Mar 26, 2002	11.97	11.97	11.86	11.86	2,236	-0.15(-1.27%)
Mar 25, 2002	12.12	12.12	12.01	12.01	1,973	-0.08(-0.63%)
Mar 22, 2002	12.05	12.12	12.05	12.08	4,736	+0.11(+0.95%)
Mar 21, 2002	12.01	12.01	11.97	11.97	1,052	-0.04(-0.32%)
Mar 20, 2002	12.02	12.02	12.01	12.01	921	-0.04(-0.32%)
Mar 19, 2002	11.89	12.05	11.88	12.05	15,394	+0.11(+0.96%)
Mar 18, 2002	11.93	11.93	11.89	11.93	2,763	+0.06(+0.51%)
Mar 15, 2002	11.87	11.87	11.87	11.87	1,315	-0.06(-0.51%)
Mar 14, 2002	11.86	11.93	11.86	11.93	789	+0.08(+0.64%)
Mar 13, 2002	11.86	11.86	11.86	11.86	263	-0.23(-1.89%)
Mar 12, 2002	12.02	12.08	11.99	12.08	3,420	+0.08(+0.63%)
Mar 11, 2002	12.01	12.01	12.01	12.01	394	+0.04(+0.32%)
Mar 08, 2002	11.97	11.97	11.97	11.97	0	+0.00(+0.00%)
Mar 07, 2002	11.97	11.97	11.97	11.97	263	-0.04(-0.32%)
Mar 06, 2002	11.93	12.01	11.93	12.01	2,631	+0.02(+0.19%)
Mar 05, 2002	12.01	12.01	11.97	11.99	4,868	+0.02(+0.13%)
Mar 04, 2002	11.91	11.97	11.91	11.97	1,447	+0.06(+0.51%)
Mar 01, 2002	12.01	12.01	11.91	11.91	13,815	-0.08(-0.63%)
Feb 28, 2002	11.97	12.02	11.97	11.99	6,710	+0.05(+0.38%)
Feb 27, 2002	11.92	11.94	11.91	11.94	1,315	-0.01(-0.06%)
Feb 26, 2002	11.95	11.95	11.95	11.95	0	+0.00(+0.00%)
Feb 25, 2002	11.95	11.95	11.95	11.95	6,315	-0.02(-0.19%)
Feb 22, 2002	12.08	12.08	11.97	11.97	2,499	-0.05(-0.44%)
Feb 21, 2002	12.02	12.02	12.02	12.02	263	+0.00(+0.00%)
Feb 20, 2002	12.02	12.02	12.02	12.02	0	+0.00(+0.00%)
Feb 19, 2002	12.05	12.05	12.02	12.02	1,578	+0.02(+0.19%)
Feb 18, 2002	12.05	12.05	12.00	12.00	4,999	+0.00(+0.00%)
Feb 15, 2002	12.05	12.05	12.00	12.00	4,999	-0.12(-1.00%)
Feb 14, 2002	12.12	12.20	12.12	12.12	1,447	-0.04(-0.31%)
Feb 13, 2002	12.16	12.16	12.16	12.16	789	-0.11(-0.87%)
Feb 12, 2002	12.27	12.27	12.24	12.27	3,420	-0.02(-0.12%)
Feb 11, 2002	12.29	12.29	12.28	12.28	4,999	-0.02(-0.12%)
Feb 08, 2002	12.28	12.34	12.28	12.30	1,710	+0.02(+0.12%)
Feb 07, 2002	12.31	12.31	12.28	12.28	1,578	-0.07(-0.55%)
Feb 06, 2002	12.38	12.38	12.31	12.35	6,841	+0.00(+0.00%)
Feb 05, 2002	12.35	12.35	12.35	12.35	526	+0.04(+0.31%)
Feb 04, 2002	12.30	12.31	12.28	12.31	18,946	+0.03(+0.25%)
Feb 01, 2002	12.40	12.42	12.28	12.28	11,973	-0.01(-0.06%)
Jan 31, 2002	12.30	12.30	12.29	12.29	6,315	-0.06(-0.49%)
Jan 30, 2002	12.35	12.35	12.35	12.35	0	+0.00(+0.00%)
Jan 29, 2002	12.30	12.35	12.29	12.35	2,368	+0.04(+0.31%)
Jan 28, 2002	12.35	12.35	12.28	12.31	45,656	+0.00(+0.00%)
Jan 25, 2002	12.54	12.54	12.30	12.31	20,262	-0.27(-2.11%)
Jan 24, 2002	12.58	12.58	12.58	12.58	131	+0.00(+0.00%)
Jan 23, 2002	12.39	12.62	12.32	12.58	10,789	+0.27(+2.16%)
Jan 22, 2002	12.32	12.32	12.31	12.31	5,131	-0.01(-0.06%)
Jan 21, 2002	12.46	12.46	12.32	12.32	1,578	+0.00(+0.00%)
Jan 18, 2002	12.46	12.46	12.32	12.32	1,578	-0.11(-0.86%)
Jan 17, 2002	12.39	12.43	12.32	12.43	11,315	-0.04(-0.30%)
Jan 16, 2002	12.31	12.46	12.31	12.46	1,973	+0.11(+0.92%)
Jan 15, 2002	12.50	12.57	12.35	12.35	2,894	-0.19(-1.52%)
Jan 14, 2002	12.46	12.54	12.46	12.54	2,499	+0.11(+0.92%)
Jan 11, 2002	12.40	12.43	12.40	12.43	2,236	+0.02(+0.12%)
Jan 10, 2002	12.37	12.43	12.37	12.41	4,605	+0.02(+0.18%)

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.