Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.05	11.13	10.88	10.88	94,800	-0.16(-1.47%)
Nov 27, 2002	10.50	11.19	10.50	11.04	369,800	+0.56(+5.32%)
Nov 26, 2002	10.93	11.19	10.40	10.48	255,500	-0.48(-4.38%)
Nov 25, 2002	10.99	11.20	10.85	10.96	286,200	-0.04(-0.36%)
Nov 22, 2002	10.95	11.05	10.76	11.00	364,500	+0.14(+1.31%)
Nov 21, 2002	10.50	11.05	10.50	10.86	680,800	+0.23(+2.19%)
Nov 20, 2002	10.55	10.68	10.50	10.62	726,100	+0.06(+0.59%)
Nov 19, 2002	10.89	10.89	10.31	10.56	571,300	-0.36(-3.25%)
Nov 18, 2002	11.22	11.32	10.81	10.92	391,300	-0.40(-3.56%)
Nov 15, 2002	11.60	11.60	11.22	11.32	339,000	-0.21(-1.86%)
Nov 14, 2002	11.39	11.69	11.35	11.54	194,000	+0.19(+1.65%)
Nov 13, 2002	11.31	11.88	11.19	11.35	420,600	+0.11(+0.93%)
Nov 12, 2002	11.31	11.46	11.12	11.24	216,900	-0.08(-0.68%)
Nov 11, 2002	11.57	11.68	11.30	11.32	333,700	-0.24(-2.05%)
Nov 08, 2002	11.69	12.21	11.38	11.56	613,200	-0.30(-2.55%)
Nov 07, 2002	11.94	12.00	11.63	11.86	215,000	-0.22(-1.80%)
Nov 06, 2002	11.71	12.17	11.42	12.08	324,400	+0.61(+5.34%)
Nov 05, 2002	11.60	11.75	11.13	11.46	462,600	-0.09(-0.78%)
Nov 04, 2002	12.25	12.44	11.49	11.55	558,200	-0.69(-5.63%)
Nov 01, 2002	11.76	12.25	11.65	12.24	407,500	+0.41(+3.48%)
Oct 31, 2002	11.81	12.00	11.67	11.83	251,000	+0.03(+0.21%)
Oct 30, 2002	11.50	11.81	11.48	11.81	325,087	+0.18(+1.52%)
Oct 29, 2002	11.57	11.71	11.35	11.63	234,770	-0.07(-0.56%)
Oct 28, 2002	11.76	11.81	11.59	11.70	337,500	+0.07(+0.63%)
Oct 25, 2002	11.50	11.90	11.32	11.62	578,359	+0.03(+0.30%)
Oct 24, 2002	11.65	11.80	11.48	11.59	414,300	-0.10(-0.85%)
Oct 23, 2002	11.28	11.94	11.15	11.69	505,100	+0.26(+2.29%)
Oct 22, 2002	11.22	11.47	11.19	11.43	465,100	-0.05(-0.44%)
Oct 21, 2002	10.29	11.59	10.29	11.47	891,400	+1.04(+10.02%)
Oct 18, 2002	10.34	10.60	10.22	10.43	440,000	+0.09(+0.84%)
Oct 17, 2002	9.848	10.58	9.825	10.34	1,452,760	+1.78(+20.79%)
Oct 16, 2002	9.088	9.088	8.460	8.562	263,948	-0.56(-6.16%)
Oct 15, 2002	8.678	9.345	8.678	9.125	379,253	+0.49(+5.64%)
Oct 14, 2002	8.190	8.688	8.127	8.637	366,500	+0.50(+6.21%)
Oct 11, 2002	7.750	8.160	7.633	8.133	358,200	+0.57(+7.47%)
Oct 10, 2002	7.320	7.805	7.120	7.567	332,600	+0.17(+2.36%)
Oct 09, 2002	7.522	7.712	7.312	7.393	307,679	-0.28(-3.68%)
Oct 08, 2002	7.312	7.765	7.208	7.675	781,200	+0.62(+8.79%)
Oct 07, 2002	8.127	8.162	6.843	7.055	1,117,000	-1.13(-13.78%)
Oct 04, 2002	8.390	8.447	8.113	8.182	494,590	-0.17(-2.01%)
Oct 03, 2002	8.262	8.648	8.062	8.350	319,000	-0.03(-0.36%)
Oct 02, 2002	8.750	8.750	8.330	8.380	482,092	-0.26(-2.98%)
Oct 01, 2002	8.998	9.000	8.280	8.637	546,900	-0.09(-0.99%)
Sep 30, 2002	9.415	9.415	8.695	8.724	1,220,729	-0.69(-7.31%)
Sep 27, 2002	9.875	9.875	9.125	9.412	396,500	-0.58(-5.83%)
Sep 26, 2002	10.15	10.16	9.787	9.995	438,100	-0.13(-1.31%)
Sep 25, 2002	9.795	10.15	9.790	10.13	446,700	+0.34(+3.47%)
Sep 24, 2002	9.500	9.825	9.453	9.787	188,830	+0.25(+2.65%)
Sep 23, 2002	9.592	9.605	9.482	9.535	323,109	-0.08(-0.81%)
Sep 20, 2002	9.502	9.750	9.352	9.613	172,350	+0.32(+3.39%)
Sep 19, 2002	9.297	9.425	9.225	9.297	177,249	-0.05(-0.53%)
Sep 18, 2002	9.502	9.502	9.188	9.348	129,550	-0.18(-1.86%)
Sep 17, 2002	9.750	9.838	9.500	9.525	340,100	-0.23(-2.37%)
Sep 16, 2002	9.352	9.900	9.125	9.756	369,410	+0.35(+3.70%)
Sep 13, 2002	9.178	9.425	9.092	9.408	323,800	+0.23(+2.53%)
Sep 12, 2002	9.540	9.625	9.107	9.175	418,800	-0.45(-4.70%)
Sep 11, 2002	9.575	9.873	9.575	9.627	52,900	-0.07(-0.72%)
Sep 10, 2002	9.518	9.740	9.512	9.697	151,900	+0.09(+0.91%)
Sep 09, 2002	9.537	9.695	9.226	9.610	184,881	+0.07(+0.79%)
Sep 06, 2002	8.900	9.575	8.900	9.535	241,824	+0.51(+5.65%)
Sep 05, 2002	9.170	9.215	9.025	9.025	144,100	-0.32(-3.39%)
Sep 04, 2002	9.053	9.372	8.918	9.342	389,983	+0.29(+3.18%)
Sep 03, 2002	9.420	9.537	8.963	9.055	421,950	-0.43(-4.56%)
Aug 30, 2002	9.750	9.800	9.463	9.488	439,763	-0.30(-3.04%)
Aug 29, 2002	10.15	10.20	9.697	9.785	398,163	-0.38(-3.74%)
Aug 28, 2002	10.27	10.37	10.14	10.16	290,810	-0.12(-1.17%)
Aug 27, 2002	10.50	10.52	10.10	10.29	294,250	-0.13(-1.22%)
Aug 26, 2002	10.06	10.51	9.900	10.41	454,000	+0.31(+3.04%)
Aug 23, 2002	10.01	10.12	9.955	10.11	182,285	+0.00(+0.00%)
Aug 22, 2002	9.855	10.17	9.815	10.11	285,621	+0.20(+1.99%)
Aug 21, 2002	9.605	10.00	9.545	9.908	242,072	+0.33(+3.42%)
Aug 20, 2002	9.678	9.750	9.443	9.580	15,410,000	-0.16(-1.62%)
Aug 16, 2002	9.560	9.812	9.500	9.738	210,333	+0.22(+2.34%)
Aug 15, 2002	9.617	9.707	9.400	9.515	210,618	-0.05(-0.50%)
Aug 14, 2002	9.925	9.925	9.190	9.562	417,600	-0.31(-3.16%)
Aug 13, 2002	9.700	10.07	9.691	9.875	228,550	-0.12(-1.20%)
Aug 12, 2002	10.04	10.13	9.615	9.995	201,384	-0.20(-1.96%)
Aug 07, 2002	10.12	10.27	9.770	10.20	257,900	+0.12(+1.24%)
Aug 06, 2002	9.838	10.36	9.525	10.07	350,900	+0.32(+3.26%)
Aug 05, 2002	9.703	9.973	9.160	9.752	371,100	+0.01(+0.15%)
Aug 02, 2002	10.05	10.19	9.512	9.738	293,076	-0.30(-3.04%)
Aug 01, 2002	10.25	10.32	9.953	10.04	235,600	-0.18(-1.78%)
Jul 31, 2002	10.59	10.64	9.963	10.22	332,500	-0.39(-3.72%)
Jul 30, 2002	10.25	10.72	10.14	10.62	341,800	+0.34(+3.36%)
Jul 29, 2002	10.10	10.71	10.09	10.28	302,420	+0.21(+2.11%)
Jul 26, 2002	10.75	10.84	9.854	10.06	484,063	-0.47(-4.51%)
Jul 25, 2002	10.26	11.00	10.15	10.54	1,004,448	+0.31(+3.01%)
Jul 24, 2002	9.875	10.54	9.518	10.23	530,603	+0.34(+3.39%)
Jul 23, 2002	10.25	10.25	9.787	9.895	205,014	-0.16(-1.57%)
Jul 22, 2002	10.25	10.50	10.03	10.05	179,277	-0.30(-2.87%)
Jul 19, 2002	10.30	10.62	10.01	10.35	184,700	-0.19(-1.80%)
Jul 17, 2002	10.50	10.85	10.34	10.54	318,600	+1.01(+10.63%)
Jul 12, 2002	9.723	9.925	9.465	9.527	158,900	-0.15(-1.52%)
Jul 11, 2002	9.408	9.748	9.188	9.675	231,500	+0.12(+1.31%)
Jul 10, 2002	10.00	10.00	9.390	9.550	252,300	-0.39(-3.95%)
Jul 09, 2002	9.928	9.943	9.928	9.943	169,000	+0.02(+0.15%)
Jul 08, 2002	9.975	9.975	9.928	9.928	145,000	-0.05(-0.48%)
Jul 05, 2002	9.848	10.02	9.758	9.975	59,500	+0.22(+2.23%)
Jul 04, 2002	9.348	9.875	9.250	9.758	328,400	+0.00(+0.00%)
Jul 03, 2002	9.348	9.875	9.250	9.758	328,400	+0.50(+5.43%)
Jul 02, 2002	9.850	9.992	9.100	9.255	248,800	-0.63(-6.35%)
Jul 01, 2002	10.38	10.50	9.863	9.883	207,500	-0.61(-5.81%)
Jun 28, 2002	9.990	10.49	9.988	10.49	306,000	+0.44(+4.40%)
Jun 27, 2002	10.00	10.31	9.880	10.05	280,000	+0.07(+0.73%)
Jun 26, 2002	9.905	9.977	9.700	9.977	213,200	-0.07(-0.67%)
Jun 25, 2002	10.21	10.32	9.998	10.04	353,800	-0.66(-6.14%)
Jun 21, 2002	11.05	11.12	10.99	10.70	278,600	-0.31(-2.81%)
Jun 20, 2002	11.25	11.28	11.00	11.01	134,700	-0.15(-1.34%)
Jun 19, 2002	10.84	11.37	10.84	11.16	278,200	+0.19(+1.71%)
Jun 18, 2002	11.01	11.45	10.84	10.97	264,200	-0.10(-0.86%)
Jun 17, 2002	10.97	11.23	10.79	11.07	163,900	+0.32(+2.95%)
Jun 14, 2002	10.19	10.94	10.06	10.75	342,700	+0.07(+0.63%)
Jun 12, 2002	10.64	10.75	10.27	10.69	161,600	-0.01(-0.14%)
Jun 11, 2002	11.09	11.16	10.64	10.70	131,300	-0.38(-3.45%)
Jun 10, 2002	10.97	11.22	10.86	11.08	135,900	+0.14(+1.30%)
Jun 07, 2002	10.31	10.97	10.29	10.94	289,300	+0.54(+5.17%)
Jun 06, 2002	10.40	10.65	10.28	10.40	170,600	-0.10(-0.93%)
Jun 05, 2002	10.69	10.78	10.41	10.50	174,100	-0.56(-5.08%)
May 31, 2002	10.95	11.49	10.93	11.06	315,400	-0.06(-0.56%)
May 28, 2002	10.94	11.13	10.75	11.12	214,800	+0.13(+1.16%)
May 27, 2002	11.00	11.12	10.75	11.00	177,400	+0.00(+0.00%)
May 24, 2002	11.00	11.12	10.75	11.00	176,800	-0.14(-1.26%)
May 23, 2002	11.36	11.36	10.71	11.14	288,400	-0.13(-1.18%)
May 22, 2002	11.21	11.38	11.15	11.27	215,800	-0.10(-0.84%)
May 21, 2002	11.30	11.41	10.94	11.37	285,200	+0.05(+0.46%)
May 20, 2002	11.50	11.53	11.15	11.31	235,300	-0.19(-1.67%)
May 17, 2002	11.55	11.75	11.44	11.51	221,400	-0.02(-0.22%)
May 16, 2002	11.45	11.69	11.35	11.53	188,100	+0.01(+0.09%)
May 15, 2002	11.89	11.90	11.45	11.52	403,800	-0.29(-2.48%)
May 14, 2002	11.76	11.90	11.61	11.81	579,900	+0.22(+1.94%)
May 13, 2002	11.12	11.78	11.09	11.59	907,200	+0.30(+2.66%)
May 10, 2002	11.12	11.38	10.96	11.29	2,584,600	+0.75(+7.14%)
May 09, 2002	10.41	10.88	10.38	10.54	506,100	+0.14(+1.37%)
May 08, 2002	10.00	10.50	9.715	10.39	484,500	+0.52(+5.24%)
May 07, 2002	10.14	10.36	9.385	9.875	627,100	-0.20(-2.01%)
May 06, 2002	9.750	10.45	9.625	10.08	950,400	+0.17(+1.66%)
May 03, 2002	9.662	9.975	8.732	9.912	821,100	+0.41(+4.34%)
May 02, 2002	9.650	9.810	9.312	9.500	796,600	-0.31(-3.21%)
May 01, 2002	10.13	10.45	9.401	9.815	1,410,100	-0.15(-1.55%)
Apr 30, 2002	10.58	10.91	9.340	9.969	1,833,100	-0.60(-5.71%)
Apr 29, 2002	11.06	11.22	10.50	10.57	302,700	-0.32(-2.94%)
Apr 26, 2002	11.31	11.58	10.72	10.89	412,600	-0.29(-2.64%)
Apr 25, 2002	11.73	11.97	10.92	11.19	772,800	-0.62(-5.29%)
Apr 24, 2002	12.25	12.41	11.66	11.81	661,600	-0.25(-2.09%)
Apr 23, 2002	12.00	12.17	11.78	12.06	696,700	+0.13(+1.07%)
Apr 22, 2002	12.40	12.42	11.84	11.94	235,400	-0.50(-3.98%)
Apr 19, 2002	12.57	12.70	12.40	12.43	116,400	-0.02(-0.20%)
Apr 18, 2002	12.55	12.62	12.35	12.46	95,500	-0.03(-0.20%)
Apr 17, 2002	12.95	13.18	12.35	12.48	203,800	-0.41(-3.20%)
Apr 16, 2002	12.47	12.95	12.26	12.89	329,600	+0.64(+5.27%)
Apr 15, 2002	12.50	12.72	12.25	12.25	241,100	-0.09(-0.69%)
Apr 12, 2002	12.51	12.55	11.98	12.34	864,600	-0.22(-1.77%)
Apr 11, 2002	12.73	12.82	12.46	12.56	625,800	-0.23(-1.78%)
Apr 10, 2002	12.78	12.84	12.28	12.78	639,900	+0.13(+1.06%)
Apr 09, 2002	12.69	12.99	12.45	12.65	772,900	+0.06(+0.50%)
Apr 08, 2002	11.54	12.75	11.54	12.59	563,600	+0.64(+5.33%)
Apr 05, 2002	11.79	12.01	11.69	11.95	260,800	+0.26(+2.25%)
Apr 04, 2002	12.37	12.72	11.53	11.69	668,300	-0.61(-4.92%)
Apr 03, 2002	12.14	12.45	12.01	12.29	356,800	+0.16(+1.30%)
Apr 02, 2002	12.34	12.45	12.07	12.13	440,700	-0.16(-1.32%)
Apr 01, 2002	12.20	12.71	11.78	12.30	526,500	+0.36(+3.02%)
Mar 29, 2002	11.51	12.10	11.50	11.94	817,300	+0.00(+0.00%)
Mar 28, 2002	11.51	12.10	11.50	11.94	817,300	+0.54(+4.76%)
Mar 27, 2002	11.22	11.50	10.84	11.39	638,100	+0.23(+2.11%)
Mar 26, 2002	10.31	11.20	10.26	11.16	931,500	+0.85(+8.22%)
Mar 25, 2002	11.20	11.33	10.29	10.31	874,200	-0.86(-7.70%)
Mar 22, 2002	11.74	11.80	11.07	11.17	560,400	-0.49(-4.20%)
Mar 21, 2002	11.28	11.74	11.08	11.66	614,300	+0.54(+4.83%)
Mar 20, 2002	11.94	12.08	11.06	11.12	871,700	-1.24(-10.01%)
Mar 19, 2002	12.25	12.44	12.00	12.36	696,400	+0.41(+3.41%)
Mar 18, 2002	11.65	12.40	11.44	11.96	1,581,000	+0.46(+4.02%)
Mar 15, 2002	10.60	11.93	10.49	11.49	8,016,900	-1.38(-10.74%)
Mar 14, 2002	13.62	13.75	12.52	12.88	730,200	-0.54(-4.01%)
Mar 13, 2002	13.12	13.62	13.06	13.41	517,700	+0.04(+0.28%)
Mar 12, 2002	13.50	13.93	12.81	13.38	441,700	-0.30(-2.18%)
Mar 11, 2002	14.25	14.31	13.40	13.67	464,800	-0.39(-2.77%)
Mar 08, 2002	14.06	14.25	13.20	14.06	560,700	+0.08(+0.55%)
Mar 07, 2002	14.36	14.52	13.77	13.98	299,700	-0.36(-2.48%)
Mar 06, 2002	14.25	14.88	14.00	14.34	450,300	-0.01(-0.07%)
Mar 05, 2002	14.52	14.70	14.05	14.35	600,100	-0.31(-2.11%)
Mar 04, 2002	13.57	14.88	13.44	14.66	920,300	+1.07(+7.87%)
Mar 01, 2002	13.64	13.67	13.14	13.59	1,043,500	-0.04(-0.31%)
Feb 28, 2002	14.04	14.18	13.46	13.63	861,800	-0.46(-3.25%)
Feb 27, 2002	13.75	14.25	13.47	14.09	573,700	+0.18(+1.26%)
Feb 26, 2002	13.51	14.03	13.41	13.91	1,160,700	+0.65(+4.88%)
Feb 25, 2002	12.65	13.53	12.62	13.27	1,149,300	+0.52(+4.08%)
Feb 22, 2002	13.19	13.23	12.63	12.75	437,000	-0.32(-2.45%)
Feb 21, 2002	12.92	13.43	12.64	13.07	1,262,700	+0.27(+2.09%)
Feb 20, 2002	11.99	13.06	11.54	12.80	1,123,600	+0.89(+7.47%)
Feb 19, 2002	11.97	12.00	11.72	11.91	317,900	+0.05(+0.40%)
Feb 18, 2002	12.13	12.22	11.75	11.86	367,200	+0.00(+0.00%)
Feb 15, 2002	12.13	12.22	11.75	11.86	367,100	-0.29(-2.43%)
Feb 14, 2002	11.87	12.31	11.75	12.16	693,600	+0.11(+0.89%)
Feb 13, 2002	11.90	12.12	11.56	12.05	421,700	+0.33(+2.77%)
Feb 12, 2002	12.50	12.50	11.62	11.72	1,157,300	-0.39(-3.20%)
Feb 11, 2002	11.43	12.30	11.36	12.11	1,013,100	+0.76(+6.72%)
Feb 08, 2002	11.00	11.64	10.94	11.35	257,200	+0.36(+3.25%)
Feb 07, 2002	11.12	11.12	10.68	10.99	150,000	-0.05(-0.45%)
Feb 06, 2002	11.03	11.13	10.89	11.04	104,800	-0.07(-0.63%)
Feb 05, 2002	10.83	11.29	10.81	11.11	165,800	+0.15(+1.32%)
Feb 04, 2002	11.74	11.80	10.75	10.97	227,700	-0.71(-6.10%)
Feb 01, 2002	11.40	11.71	11.26	11.68	290,900	+0.27(+2.32%)
Jan 31, 2002	10.85	11.62	10.70	11.41	462,400	+0.57(+5.30%)
Jan 30, 2002	10.50	10.84	10.28	10.84	140,700	+0.34(+3.24%)
Jan 29, 2002	10.70	10.96	10.36	10.50	230,200	-0.23(-2.14%)
Jan 28, 2002	10.18	10.81	10.17	10.73	288,000	+0.67(+6.63%)
Jan 25, 2002	9.925	10.14	9.600	10.06	185,600	+0.09(+0.88%)
Jan 24, 2002	9.703	10.00	9.375	9.975	239,300	+0.23(+2.39%)
Jan 23, 2002	9.515	9.742	9.200	9.742	146,500	+0.15(+1.54%)
Jan 22, 2002	9.895	9.980	9.495	9.595	195,200	-0.25(-2.59%)
Jan 21, 2002	9.922	9.995	9.568	9.850	291,400	+0.00(+0.00%)
Jan 18, 2002	9.922	9.995	9.568	9.850	291,400	-0.21(-2.04%)
Jan 17, 2002	10.06	10.15	9.807	10.05	238,100	-0.01(-0.07%)
Jan 16, 2002	10.19	10.24	10.02	10.06	176,700	-0.19(-1.83%)
Jan 15, 2002	10.36	10.49	10.06	10.25	285,700	-0.12(-1.13%)
Jan 14, 2002	9.918	10.52	9.655	10.37	245,300	+0.37(+3.70%)
Jan 11, 2002	10.06	10.29	9.675	9.998	137,700	-0.13(-1.26%)

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.