Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	10.84	10.93	10.66	10.71	4,882,238	-0.12(-1.10%)
Oct 30, 2002	10.84	10.99	10.70	10.83	4,671,153	-0.01(-0.06%)
Oct 29, 2002	10.96	10.97	10.56	10.84	5,224,862	-0.12(-1.12%)
Oct 28, 2002	11.09	11.16	10.76	10.96	5,308,955	-0.19(-1.70%)
Oct 25, 2002	11.25	11.25	10.56	11.15	7,057,299	-0.09(-0.78%)
Oct 24, 2002	11.34	11.36	11.14	11.24	4,482,511	-0.16(-1.39%)
Oct 23, 2002	11.26	11.47	11.02	11.40	9,032,071	+0.28(+2.50%)
Oct 22, 2002	11.35	11.35	10.98	11.12	5,712,375	-0.28(-2.44%)
Oct 21, 2002	11.14	11.43	11.06	11.40	4,885,932	+0.10(+0.84%)
Oct 18, 2002	11.21	11.52	11.17	11.31	4,621,436	-0.13(-1.17%)
Oct 17, 2002	11.51	11.58	11.15	11.44	8,177,501	+0.16(+1.40%)
Oct 16, 2002	11.32	11.41	11.16	11.28	9,315,885	-0.39(-3.38%)
Oct 15, 2002	11.42	11.77	11.42	11.68	8,038,577	+0.38(+3.40%)
Oct 14, 2002	11.04	11.32	10.98	11.29	4,477,398	+0.25(+2.26%)
Oct 11, 2002	10.67	11.12	10.67	11.04	4,469,727	+0.45(+4.22%)
Oct 10, 2002	10.28	10.70	10.18	10.59	5,690,784	+0.38(+3.72%)
Oct 09, 2002	10.63	10.67	10.14	10.21	5,856,698	-0.49(-4.54%)
Oct 08, 2002	10.45	10.83	10.44	10.70	8,859,623	+0.26(+2.50%)
Oct 07, 2002	11.19	11.22	10.44	10.44	7,990,564	-0.51(-4.66%)
Oct 04, 2002	11.22	11.25	10.75	10.95	7,164,973	-0.07(-0.61%)
Oct 03, 2002	11.19	11.53	10.95	11.02	12,439,552	-0.27(-2.37%)
Oct 02, 2002	11.23	11.44	11.20	11.28	8,262,162	-0.06(-0.53%)
Oct 01, 2002	10.79	11.35	10.72	11.34	7,019,514	+0.54(+5.02%)
Sep 30, 2002	10.67	10.91	10.39	10.80	7,009,571	+0.09(+0.85%)
Sep 27, 2002	10.74	10.87	10.66	10.71	6,270,914	-0.02(-0.23%)
Sep 26, 2002	10.35	10.74	10.30	10.74	5,318,898	+0.56(+5.46%)
Sep 25, 2002	10.10	10.30	10.02	10.18	5,551,575	+0.23(+2.30%)
Sep 24, 2002	10.38	10.40	9.951	9.951	7,374,354	-0.46(-4.46%)
Sep 23, 2002	10.33	10.49	10.24	10.42	3,980,509	-0.01(-0.10%)
Sep 20, 2002	10.42	10.54	10.38	10.43	9,178,097	+0.01(+0.10%)
Sep 19, 2002	10.42	10.51	10.39	10.42	3,934,485	-0.13(-1.20%)
Sep 18, 2002	10.40	10.62	10.37	10.54	3,886,756	+0.01(+0.13%)
Sep 17, 2002	10.82	10.83	10.48	10.53	3,683,909	-0.14(-1.35%)
Sep 16, 2002	10.56	10.71	10.49	10.67	113,639	+0.08(+0.73%)
Sep 13, 2002	10.45	10.63	10.42	10.59	3,615,726	+0.15(+1.41%)
Sep 12, 2002	10.59	10.63	10.42	10.45	2,936,729	-0.16(-1.49%)
Sep 11, 2002	10.74	10.77	10.61	10.61	2,486,433	-0.03(-0.26%)
Sep 10, 2002	10.58	10.66	10.41	10.63	3,400,947	+0.08(+0.80%)
Sep 09, 2002	10.36	10.61	10.24	10.55	2,918,263	+0.18(+1.77%)
Sep 06, 2002	10.42	10.51	10.31	10.37	3,029,062	-0.01(-0.10%)
Sep 05, 2002	10.17	10.42	10.07	10.38	4,109,774	+0.08(+0.79%)
Sep 04, 2002	10.31	10.35	10.14	10.30	5,832,265	-0.02(-0.17%)
Sep 03, 2002	10.56	10.60	10.29	10.31	3,706,921	-0.46(-4.28%)
Aug 30, 2002	10.61	10.94	10.59	10.77	4,794,168	+0.13(+1.22%)
Aug 29, 2002	10.39	10.74	10.25	10.64	3,673,682	+0.08(+0.73%)
Aug 28, 2002	10.65	10.70	10.44	10.57	3,737,036	-0.19(-1.80%)
Aug 27, 2002	10.91	10.96	10.56	10.76	3,249,806	-0.15(-1.39%)
Aug 26, 2002	10.92	11.00	10.74	10.91	2,772,520	+0.04(+0.32%)
Aug 23, 2002	10.99	11.00	10.82	10.88	2,598,368	-0.15(-1.40%)
Aug 22, 2002	10.61	11.07	10.61	11.03	6,316,369	+0.21(+1.95%)
Aug 21, 2002	10.97	11.08	10.76	10.82	3,452,369	-0.13(-1.16%)
Aug 20, 2002	10.95	11.04	10.72	10.95	3,676,807	+0.18(+1.63%)
Aug 16, 2002	10.65	10.86	10.57	10.77	4,547,854	-0.13(-1.23%)
Aug 15, 2002	10.98	11.08	10.71	10.90	7,307,306	-0.18(-1.65%)
Aug 14, 2002	10.64	11.09	10.54	11.09	4,917,751	+0.45(+4.27%)
Aug 13, 2002	10.88	10.91	10.61	10.63	5,482,255	-0.33(-3.02%)
Aug 12, 2002	11.05	11.05	10.87	10.96	5,402,423	+0.27(+2.50%)
Aug 07, 2002	10.74	10.77	10.44	10.70	4,395,577	+0.07(+0.63%)
Aug 06, 2002	10.42	10.70	10.42	10.63	4,489,614	+0.31(+3.04%)
Aug 05, 2002	10.54	10.54	10.24	10.32	5,970,905	-0.19(-1.78%)
Aug 02, 2002	10.58	10.84	10.41	10.50	7,018,378	-0.06(-0.60%)
Aug 01, 2002	10.86	10.86	10.53	10.57	5,649,874	-0.49(-4.43%)
Jul 31, 2002	10.63	11.07	10.50	11.06	7,332,307	+0.45(+4.21%)
Jul 30, 2002	10.36	10.83	9.979	10.61	7,394,809	+0.09(+0.84%)
Jul 29, 2002	10.21	10.52	10.19	10.52	6,031,134	+0.52(+5.25%)
Jul 26, 2002	9.856	9.997	9.715	9.997	8,021,531	+0.18(+1.79%)
Jul 25, 2002	10.03	10.03	9.504	9.821	14,090,735	-0.29(-2.89%)
Jul 24, 2002	9.328	10.12	9.152	10.11	19,059,340	+1.40(+16.08%)
Jul 23, 2002	8.853	9.025	8.532	8.712	8,294,266	-0.23(-2.52%)
Jul 22, 2002	8.965	9.363	8.835	8.937	7,730,045	-0.03(-0.31%)
Jul 19, 2002	9.081	9.381	8.624	8.965	8,340,006	-0.89(-9.00%)
Jul 17, 2002	10.17	10.34	9.768	9.852	7,389,979	-0.72(-6.79%)
Jul 12, 2002	10.67	10.76	10.50	10.57	4,776,838	-0.10(-0.89%)
Jul 11, 2002	10.38	10.81	10.37	10.67	6,276,596	+0.23(+2.16%)
Jul 10, 2002	10.74	10.82	10.36	10.44	4,916,046	-0.33(-3.07%)
Jul 09, 2002	11.12	11.25	10.74	10.77	3,328,786	-0.18(-1.64%)
Jul 08, 2002	10.98	11.16	10.77	10.95	4,143,013	-0.02(-0.19%)
Jul 05, 2002	10.69	11.02	10.63	10.97	1,470,779	+0.37(+3.49%)
Jul 04, 2002	10.67	10.86	10.35	10.60	5,257,249	+0.00(+0.00%)
Jul 03, 2002	10.67	10.86	10.35	10.60	5,257,249	-0.10(-0.92%)
Jul 02, 2002	10.77	10.89	10.65	10.70	5,836,811	-0.14(-1.33%)
Jul 01, 2002	11.26	11.32	10.84	10.84	5,119,177	-0.42(-3.72%)
Jun 28, 2002	11.03	11.37	10.96	11.26	5,622,884	+0.20(+1.85%)
Jun 27, 2002	10.63	11.17	10.61	11.06	6,489,386	+0.46(+4.35%)
Jun 26, 2002	10.59	10.63	10.31	10.60	6,697,346	+0.01(+0.10%)
Jun 25, 2002	10.70	10.84	10.58	10.59	4,629,390	-0.19(-1.76%)
Jun 21, 2002	10.65	10.96	10.65	10.78	6,687,118	-0.10(-0.87%)
Jun 20, 2002	10.95	11.08	10.79	10.87	5,610,668	-0.21(-1.94%)
Jun 19, 2002	11.05	11.25	10.91	11.09	3,209,748	-0.14(-1.22%)
Jun 18, 2002	11.05	11.25	10.96	11.22	3,358,332	+0.20(+1.82%)
Jun 17, 2002	10.74	11.07	10.70	11.02	4,822,010	+0.27(+2.52%)
Jun 14, 2002	10.61	10.81	10.56	10.75	5,622,316	-0.39(-3.48%)
Jun 12, 2002	11.14	11.33	11.07	11.14	5,578,849	-0.06(-0.56%)
Jun 11, 2002	11.40	11.41	11.12	11.20	7,404,468	-0.38(-3.28%)
Jun 10, 2002	11.26	11.67	11.26	11.58	6,271,482	+0.31(+2.78%)
Jun 07, 2002	11.09	11.30	10.98	11.27	3,829,652	+0.11(+1.01%)
Jun 06, 2002	11.28	11.34	11.16	11.16	4,802,691	-0.19(-1.64%)
Jun 05, 2002	11.19	11.40	11.16	11.34	4,880,818	+0.02(+0.22%)
May 31, 2002	11.27	11.40	11.14	11.32	5,949,314	+0.39(+3.61%)
May 28, 2002	10.96	11.06	10.71	10.93	4,078,523	-0.09(-0.83%)
May 27, 2002	10.77	11.07	10.71	11.02	5,621,180	+0.00(+0.00%)
May 24, 2002	10.77	11.07	10.71	11.02	5,621,180	+0.30(+2.83%)
May 23, 2002	10.68	10.76	10.47	10.71	3,418,561	+0.22(+2.08%)
May 22, 2002	10.53	10.62	10.48	10.50	2,996,958	-0.04(-0.33%)
May 21, 2002	10.56	10.65	10.49	10.53	3,072,529	+0.09(+0.91%)
May 20, 2002	10.53	10.58	10.38	10.44	2,860,023	-0.14(-1.33%)
May 17, 2002	10.58	10.73	10.50	10.58	2,534,445	-0.00(-0.03%)
May 16, 2002	10.46	10.67	10.45	10.58	2,814,851	+0.21(+2.00%)
May 15, 2002	10.21	10.48	10.19	10.37	3,581,634	-0.06(-0.61%)
May 14, 2002	10.42	10.47	10.27	10.44	3,366,855	+0.02(+0.17%)
May 13, 2002	10.36	10.45	10.30	10.42	2,472,228	+0.19(+1.86%)
May 10, 2002	10.45	10.45	10.21	10.23	1,592,658	-0.11(-1.06%)
May 09, 2002	10.31	10.48	10.30	10.34	1,469,927	-0.10(-0.98%)
May 08, 2002	10.52	10.52	10.30	10.44	2,767,122	+0.17(+1.61%)
May 07, 2002	10.56	10.58	10.27	10.27	3,044,119	-0.19(-1.85%)
May 06, 2002	10.48	10.65	10.45	10.47	2,441,261	-0.10(-0.90%)
May 03, 2002	10.58	10.67	10.45	10.56	2,550,355	-0.14(-1.32%)
May 02, 2002	10.67	10.76	10.58	10.70	227,279	-0.02(-0.16%)
May 01, 2002	10.53	10.76	10.44	10.72	4,946,445	+0.20(+1.87%)
Apr 30, 2002	10.39	10.67	10.38	10.52	3,725,388	+0.16(+1.56%)
Apr 29, 2002	10.24	10.55	10.21	10.36	5,873,175	+0.21(+2.05%)
Apr 26, 2002	10.30	10.31	10.07	10.15	2,400,919	-0.02(-0.17%)
Apr 25, 2002	10.28	10.30	10.05	10.17	3,752,945	-0.19(-1.83%)
Apr 24, 2002	10.49	10.77	10.32	10.36	9,199,973	+0.32(+3.23%)
Apr 23, 2002	10.25	10.35	9.909	10.04	4,575,980	-0.17(-1.65%)
Apr 22, 2002	10.14	10.34	10.08	10.21	3,725,104	+0.09(+0.87%)
Apr 19, 2002	10.13	10.20	10.06	10.12	2,497,797	-0.01(-0.07%)
Apr 18, 2002	10.21	10.29	10.05	10.13	3,004,061	+0.02(+0.24%)
Apr 17, 2002	10.24	10.31	10.05	10.10	4,375,122	-0.14(-1.34%)
Apr 16, 2002	10.17	10.33	10.16	10.24	2,333,588	+0.08(+0.76%)
Apr 15, 2002	10.31	10.40	10.03	10.16	3,415,720	-0.15(-1.43%)
Apr 12, 2002	10.25	10.45	10.17	10.31	3,424,527	+0.12(+1.21%)
Apr 11, 2002	10.49	10.49	10.12	10.19	5,304,978	-0.30(-2.85%)
Apr 10, 2002	10.28	10.51	10.28	10.49	7,100,766	-0.12(-1.13%)
Apr 09, 2002	10.35	10.67	10.35	10.61	4,222,561	+0.19(+1.79%)
Apr 08, 2002	10.38	10.42	10.21	10.42	3,363,446	-0.03(-0.27%)
Apr 05, 2002	10.33	10.52	10.30	10.45	3,394,981	+0.06(+0.54%)
Apr 04, 2002	10.37	10.56	10.35	10.39	7,168,382	-0.04(-0.34%)
Apr 03, 2002	10.33	10.56	10.28	10.43	6,172,900	+0.05(+0.51%)
Apr 02, 2002	10.33	10.45	10.26	10.37	3,758,627	+0.04(+0.34%)
Apr 01, 2002	10.24	10.34	10.10	10.34	2,439,272	-0.05(-0.44%)
Mar 29, 2002	10.32	10.46	10.28	10.38	312,508	+0.00(+0.00%)
Mar 28, 2002	10.32	10.46	10.28	10.38	2,250,631	+0.04(+0.34%)
Mar 27, 2002	10.07	10.37	10.07	10.35	3,164,577	+0.28(+2.80%)
Mar 26, 2002	10.06	10.21	9.979	10.07	3,087,870	-0.00(-0.03%)
Mar 25, 2002	10.14	10.18	10.03	10.07	4,335,064	-0.07(-0.66%)
Mar 22, 2002	9.997	10.18	9.997	10.14	3,644,704	+0.02(+0.17%)
Mar 21, 2002	10.14	10.18	10.04	10.12	4,552,968	-0.07(-0.66%)
Mar 20, 2002	10.21	10.23	10.08	10.19	2,931,900	-0.12(-1.13%)
Mar 19, 2002	10.18	10.31	10.18	10.30	2,610,016	+0.13(+1.28%)
Mar 18, 2002	10.11	10.32	10.08	10.17	6,659,561	-0.11(-1.06%)
Mar 15, 2002	10.08	10.40	10.08	10.28	6,416,656	+0.20(+2.03%)
Mar 14, 2002	10.07	10.23	10.07	10.08	6,750,472	+0.05(+0.46%)
Mar 13, 2002	10.05	10.24	9.961	10.03	6,234,833	-0.06(-0.63%)
Mar 12, 2002	9.997	10.12	9.954	10.10	4,377,963	+0.07(+0.67%)
Mar 11, 2002	9.880	10.08	9.859	10.03	6,440,237	+0.01(+0.11%)
Mar 08, 2002	9.873	10.17	9.856	10.02	7,404,184	+0.23(+2.34%)
Mar 07, 2002	9.891	9.933	9.715	9.789	8,159,319	-0.07(-0.75%)
Mar 06, 2002	9.916	9.975	9.838	9.863	6,943,092	-0.05(-0.53%)
Mar 05, 2002	9.715	10.05	9.680	9.916	19,869,306	+0.57(+6.10%)
Mar 04, 2002	9.173	9.345	9.141	9.345	4,932,524	+0.28(+3.11%)
Mar 01, 2002	9.134	9.134	8.955	9.064	4,627,118	+0.02(+0.19%)
Feb 28, 2002	9.029	9.190	8.983	9.046	7,659,305	+0.17(+1.86%)
Feb 27, 2002	8.870	9.081	8.789	8.881	4,923,149	+0.01(+0.16%)
Feb 26, 2002	8.807	8.888	8.733	8.867	3,119,405	+0.06(+0.72%)
Feb 25, 2002	8.571	8.835	8.571	8.803	6,061,533	+0.18(+2.08%)
Feb 22, 2002	8.729	8.782	8.536	8.624	5,766,638	-0.14(-1.61%)
Feb 21, 2002	8.965	8.965	8.712	8.765	4,958,661	-0.14(-1.62%)
Feb 20, 2002	8.849	8.969	8.849	8.909	5,502,994	+0.06(+0.68%)
Feb 19, 2002	8.951	9.011	8.849	8.849	4,288,188	-0.14(-1.53%)
Feb 18, 2002	9.169	9.173	8.905	8.986	4,604,674	+0.00(+0.00%)
Feb 15, 2002	9.169	9.173	8.905	8.986	4,573,423	-0.20(-2.15%)
Feb 14, 2002	9.169	9.240	9.134	9.183	8,338,869	-0.01(-0.08%)
Feb 13, 2002	9.000	9.257	8.888	9.190	8,877,521	+0.42(+4.73%)
Feb 12, 2002	8.941	8.955	8.733	8.775	4,252,391	-0.22(-2.43%)
Feb 11, 2002	8.800	9.036	8.800	8.993	4,909,228	+0.18(+2.04%)
Feb 08, 2002	8.624	8.817	8.589	8.814	4,106,933	+0.14(+1.58%)
Feb 07, 2002	8.624	8.779	8.624	8.677	4,785,929	+0.05(+0.57%)
Feb 06, 2002	8.620	8.687	8.553	8.627	6,634,844	+0.01(+0.12%)
Feb 05, 2002	8.712	8.740	8.606	8.617	7,942,551	-0.13(-1.45%)
Feb 04, 2002	8.923	8.997	8.712	8.743	7,589,132	-0.16(-1.82%)
Feb 01, 2002	8.976	9.215	8.881	8.905	13,233,040	-0.29(-3.14%)
Jan 31, 2002	8.853	9.222	8.838	9.194	8,063,577	+0.37(+4.23%)
Jan 30, 2002	8.853	8.888	8.687	8.821	8,428,361	+0.05(+0.56%)
Jan 29, 2002	8.976	9.057	8.712	8.772	5,174,008	-0.21(-2.39%)
Jan 28, 2002	9.064	9.081	8.838	8.986	4,822,578	+0.01(+0.12%)
Jan 25, 2002	9.081	9.169	8.976	8.976	5,795,048	-0.15(-1.62%)
Jan 24, 2002	8.990	9.187	8.969	9.124	5,301,000	+0.13(+1.49%)
Jan 23, 2002	8.853	9.011	8.821	8.990	6,588,820	+0.15(+1.75%)
Jan 22, 2002	8.800	8.853	8.712	8.835	10,796,040	+0.03(+0.36%)
Jan 21, 2002	8.800	8.888	8.775	8.803	6,230,287	+0.00(+0.00%)
Jan 18, 2002	8.800	8.888	8.775	8.803	6,230,287	-0.01(-0.16%)
Jan 17, 2002	8.993	9.011	8.765	8.817	5,672,317	-0.06(-0.63%)
Jan 16, 2002	9.099	9.099	8.870	8.874	5,763,229	-0.19(-2.10%)
Jan 15, 2002	8.976	9.127	8.976	9.064	9,287,475	+0.10(+1.10%)
Jan 14, 2002	9.127	9.131	8.958	8.965	7,892,266	-0.21(-2.34%)
Jan 11, 2002	9.183	9.257	9.102	9.180	4,607,231	-0.07(-0.80%)
Jan 10, 2002	9.257	9.275	9.099	9.254	5,789,366	+0.61(+7.04%)

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.