Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	10.60	10.91	10.60	10.79	7,230,367	+0.08(+0.74%)
Aug 29, 2002	10.74	10.81	10.60	10.71	6,603,723	-0.13(-1.21%)
Aug 28, 2002	10.88	10.91	10.72	10.84	10,965,377	-0.15(-1.41%)
Aug 27, 2002	11.17	11.27	10.98	11.00	8,971,123	-0.14(-1.23%)
Aug 26, 2002	10.99	11.19	10.91	11.14	8,920,352	+0.09(+0.82%)
Aug 23, 2002	10.99	11.12	10.91	11.05	7,706,119	-0.04(-0.37%)
Aug 22, 2002	10.86	11.13	10.81	11.09	8,351,580	+0.26(+2.43%)
Aug 21, 2002	10.65	10.87	10.54	10.82	11,169,169	+0.21(+1.99%)
Aug 20, 2002	10.70	10.78	10.43	10.61	13,015,016	-0.22(-2.04%)
Aug 16, 2002	10.83	10.89	10.77	10.83	7,988,020	-0.13(-1.19%)
Aug 15, 2002	10.88	11.06	10.84	10.96	10,532,939	+0.06(+0.58%)
Aug 14, 2002	10.70	10.92	10.56	10.90	11,570,363	+0.30(+2.79%)
Aug 13, 2002	10.57	10.78	10.47	10.60	10,098,016	+0.04(+0.33%)
Aug 12, 2002	10.53	10.64	10.38	10.57	7,465,403	+0.44(+4.31%)
Aug 07, 2002	10.06	10.20	9.879	10.13	8,529,455	+0.19(+1.96%)
Aug 06, 2002	9.731	10.10	9.698	9.938	11,631,074	+0.35(+3.69%)
Aug 05, 2002	9.971	10.12	9.520	9.585	11,427,992	-0.39(-3.87%)
Aug 02, 2002	9.999	10.13	9.840	9.971	13,102,356	+0.04(+0.35%)
Aug 01, 2002	10.39	10.44	9.851	9.936	17,782,834	-0.63(-5.93%)
Jul 31, 2002	10.21	10.56	10.11	10.56	23,425,466	+0.28(+2.74%)
Jul 30, 2002	10.28	10.39	10.07	10.28	20,019,578	-0.19(-1.85%)
Jul 29, 2002	10.14	10.48	10.07	10.47	13,359,404	+0.50(+5.04%)
Jul 26, 2002	9.851	9.976	9.695	9.972	11,059,817	+0.16(+1.59%)
Jul 25, 2002	9.809	9.936	9.626	9.816	17,535,372	-0.13(-1.27%)
Jul 24, 2002	9.429	9.992	9.244	9.943	27,582,618	+0.51(+5.44%)
Jul 23, 2002	9.823	9.944	9.403	9.430	24,714,614	-0.36(-3.68%)
Jul 22, 2002	10.38	10.55	9.717	9.790	22,761,190	-0.70(-6.68%)
Jul 19, 2002	11.00	11.05	10.28	10.49	21,723,766	-0.82(-7.22%)
Jul 17, 2002	11.34	11.51	11.23	11.31	12,524,352	-0.35(-3.02%)
Jul 12, 2002	11.69	11.74	11.50	11.66	14,212,917	+0.02(+0.18%)
Jul 11, 2002	11.95	12.03	11.62	11.64	16,268,948	-0.31(-2.62%)
Jul 10, 2002	12.31	12.31	11.86	11.95	12,693,706	-0.29(-2.39%)
Jul 09, 2002	12.37	12.38	12.16	12.25	7,054,978	-0.16(-1.28%)
Jul 08, 2002	12.34	12.41	12.22	12.40	7,696,533	+0.03(+0.21%)
Jul 05, 2002	12.34	12.38	12.18	12.38	6,345,610	+0.17(+1.38%)
Jul 04, 2002	12.36	12.43	12.13	12.21	9,362,021	+0.00(+0.00%)
Jul 03, 2002	12.36	12.43	12.13	12.21	9,358,470	-0.15(-1.25%)
Jul 02, 2002	12.48	12.52	12.28	12.36	9,361,311	-0.11(-0.90%)
Jul 01, 2002	12.46	12.50	12.36	12.48	10,158,373	+0.01(+0.11%)
Jun 28, 2002	12.39	12.50	12.34	12.46	10,881,232	+0.12(+0.99%)
Jun 27, 2002	12.15	12.36	12.12	12.34	8,214,535	+0.19(+1.60%)
Jun 26, 2002	12.04	12.22	11.97	12.15	12,259,138	+0.04(+0.29%)
Jun 25, 2002	12.46	12.46	12.08	12.11	10,139,201	-0.23(-1.88%)
Jun 21, 2002	12.15	12.39	12.15	12.34	12,408,610	+0.04(+0.37%)
Jun 20, 2002	12.35	12.47	12.29	12.30	10,196,362	+0.10(+0.84%)
Jun 19, 2002	12.42	12.48	12.20	12.20	10,669,274	-0.26(-2.07%)
Jun 18, 2002	12.41	12.49	12.37	12.45	7,308,121	-0.04(-0.30%)
Jun 17, 2002	12.32	12.50	12.22	12.49	8,536,555	+0.27(+2.22%)
Jun 14, 2002	12.22	12.25	12.05	12.22	8,848,635	+0.00(+0.02%)
Jun 12, 2002	12.22	12.30	12.12	12.22	9,190,537	+0.05(+0.41%)
Jun 11, 2002	12.24	12.26	12.11	12.17	6,726,212	+0.01(+0.06%)
Jun 10, 2002	12.27	12.28	12.09	12.16	7,860,206	-0.13(-1.03%)
Jun 07, 2002	12.11	12.31	12.09	12.29	8,608,273	+0.18(+1.50%)
Jun 06, 2002	12.37	12.42	12.05	12.11	8,494,661	-0.17(-1.37%)
Jun 05, 2002	12.22	12.27	12.07	12.27	9,349,949	-0.01(-0.11%)
May 31, 2002	12.27	12.56	12.27	12.29	8,226,961	-0.12(-0.94%)
May 28, 2002	12.55	12.56	12.38	12.40	6,168,091	-0.14(-1.14%)
May 27, 2002	12.62	12.65	12.43	12.55	5,711,511	+0.00(+0.00%)
May 24, 2002	12.62	12.65	12.43	12.55	5,705,120	-0.07(-0.56%)
May 23, 2002	12.54	12.65	12.41	12.62	6,614,730	+0.08(+0.65%)
May 22, 2002	12.37	12.55	12.30	12.54	7,808,370	+0.17(+1.35%)
May 21, 2002	12.50	12.67	12.37	12.37	9,761,795	-0.13(-1.04%)
May 20, 2002	12.47	12.57	12.40	12.50	8,040,211	-0.06(-0.45%)
May 17, 2002	12.46	12.59	12.43	12.55	6,923,258	+0.02(+0.17%)
May 16, 2002	12.42	12.60	12.42	12.53	7,651,798	+0.13(+1.08%)
May 15, 2002	12.43	12.54	12.40	12.40	9,215,390	-0.26(-2.06%)
May 14, 2002	12.73	12.75	12.63	12.66	9,984,049	-0.03(-0.22%)
May 13, 2002	12.29	12.74	12.26	12.69	8,877,393	+0.30(+2.44%)
May 10, 2002	12.52	12.52	12.36	12.39	8,494,306	-0.04(-0.36%)
May 09, 2002	12.43	12.51	12.36	12.43	9,483,799	-0.11(-0.88%)
May 08, 2002	12.42	12.54	12.23	12.54	12,563,762	+0.19(+1.57%)
May 07, 2002	12.29	12.45	12.24	12.35	6,826,333	+0.09(+0.77%)
May 06, 2002	12.52	12.52	12.25	12.25	8,453,831	-0.35(-2.80%)
May 03, 2002	12.56	12.69	12.54	12.61	11,235,206	+0.09(+0.72%)
May 02, 2002	12.39	12.52	12.27	12.52	8,872,422	+0.12(+1.00%)
May 01, 2002	12.21	12.42	12.17	12.39	9,389,359	+0.18(+1.48%)
Apr 30, 2002	12.27	12.34	12.21	12.21	7,028,350	+0.12(+0.99%)
Apr 29, 2002	11.97	12.23	11.93	12.09	10,001,091	+0.18(+1.49%)
Apr 26, 2002	12.10	12.16	11.83	11.91	13,125,433	-0.18(-1.51%)
Apr 25, 2002	12.07	12.22	12.01	12.10	9,339,298	+0.13(+1.06%)
Apr 24, 2002	12.06	12.14	11.97	11.97	7,700,083	-0.28(-2.28%)
Apr 23, 2002	12.04	12.25	11.99	12.25	9,383,678	+0.05(+0.38%)
Apr 22, 2002	12.34	12.41	12.13	12.20	6,931,779	-0.19(-1.53%)
Apr 19, 2002	12.22	12.39	12.18	12.39	7,962,102	+0.07(+0.57%)
Apr 18, 2002	12.36	12.39	12.15	12.32	6,814,971	+0.08(+0.62%)
Apr 17, 2002	12.28	12.37	12.13	12.25	6,682,542	+0.05(+0.42%)
Apr 16, 2002	12.10	12.27	12.07	12.20	6,999,237	+0.18(+1.52%)
Apr 15, 2002	12.03	12.14	12.00	12.01	8,759,875	+0.17(+1.43%)
Apr 12, 2002	12.05	12.07	11.77	11.84	14,210,787	-0.33(-2.72%)
Apr 11, 2002	12.34	12.40	12.17	12.17	6,882,429	-0.16(-1.31%)
Apr 10, 2002	12.25	12.40	12.24	12.34	6,937,105	+0.04(+0.36%)
Apr 09, 2002	12.42	12.45	12.22	12.29	7,015,213	-0.16(-1.26%)
Apr 08, 2002	12.37	12.53	12.31	12.45	9,493,385	+0.18(+1.45%)
Apr 05, 2002	12.38	12.39	12.22	12.27	7,643,277	-0.09(-0.74%)
Apr 04, 2002	12.66	12.67	12.29	12.36	8,606,498	-0.31(-2.46%)
Apr 03, 2002	12.73	12.73	12.60	12.67	10,280,151	-0.12(-0.95%)
Apr 02, 2002	12.63	12.82	12.63	12.80	7,911,687	+0.16(+1.29%)
Apr 01, 2002	12.67	12.77	12.63	12.63	6,814,616	-0.08(-0.63%)
Mar 29, 2002	12.71	12.84	12.67	12.71	7,341,139	+0.00(+0.00%)
Mar 28, 2002	12.71	12.84	12.67	12.71	7,340,784	-0.03(-0.25%)
Mar 27, 2002	12.63	12.81	12.62	12.75	8,489,335	+0.21(+1.69%)
Mar 26, 2002	12.52	12.61	12.48	12.53	7,268,356	+0.08(+0.68%)
Mar 25, 2002	12.55	12.60	12.45	12.45	5,904,297	-0.10(-0.80%)
Mar 22, 2002	12.67	12.82	12.53	12.55	7,054,268	-0.18(-1.41%)
Mar 21, 2002	12.65	12.79	12.60	12.73	7,505,167	+0.08(+0.65%)
Mar 20, 2002	12.65	12.79	12.63	12.65	7,402,916	-0.13(-0.99%)
Mar 19, 2002	12.79	12.90	12.77	12.77	8,063,288	+0.05(+0.38%)
Mar 18, 2002	12.70	12.77	12.63	12.73	7,769,316	+0.08(+0.62%)
Mar 15, 2002	12.62	12.73	12.61	12.65	11,767,054	+0.04(+0.33%)
Mar 14, 2002	12.59	12.65	12.57	12.60	8,069,679	+0.01(+0.09%)
Mar 13, 2002	12.65	12.67	12.56	12.59	11,131,180	-0.03(-0.22%)
Mar 12, 2002	12.55	12.65	12.52	12.62	10,562,052	+0.07(+0.58%)
Mar 11, 2002	12.49	12.63	12.45	12.55	9,319,061	+0.20(+1.65%)
Mar 08, 2002	12.53	12.53	12.32	12.34	13,390,292	-0.14(-1.11%)
Mar 07, 2002	12.43	12.51	12.29	12.48	11,122,659	+0.10(+0.83%)
Mar 06, 2002	12.07	12.40	12.07	12.38	9,692,562	+0.23(+1.91%)
Mar 05, 2002	12.14	12.23	12.04	12.15	6,771,657	+0.01(+0.08%)
Mar 04, 2002	12.04	12.15	11.96	12.14	8,125,775	+0.10(+0.80%)
Mar 01, 2002	11.89	12.04	11.86	12.04	10,078,844	+0.15(+1.25%)
Feb 28, 2002	11.97	12.03	11.87	11.89	9,288,883	-0.08(-0.66%)
Feb 27, 2002	11.82	11.98	11.82	11.97	9,763,570	+0.12(+0.97%)
Feb 26, 2002	11.89	11.94	11.80	11.86	7,241,728	+0.04(+0.33%)
Feb 25, 2002	11.76	11.93	11.69	11.82	10,367,491	+0.03(+0.24%)
Feb 22, 2002	11.58	11.79	11.57	11.79	11,420,181	+0.22(+1.94%)
Feb 21, 2002	11.56	11.75	11.55	11.56	8,995,621	+0.05(+0.44%)
Feb 20, 2002	11.48	11.51	11.38	11.51	8,316,076	+0.01(+0.12%)
Feb 19, 2002	11.53	11.59	11.42	11.50	7,008,468	-0.10(-0.85%)
Feb 18, 2002	11.66	11.71	11.57	11.60	9,136,571	+0.00(+0.00%)
Feb 15, 2002	11.66	11.71	11.57	11.60	9,125,920	-0.02(-0.18%)
Feb 14, 2002	11.62	11.72	11.56	11.62	10,886,913	+0.01(+0.06%)
Feb 13, 2002	11.58	11.65	11.48	11.61	8,701,648	+0.01(+0.07%)
Feb 12, 2002	11.66	11.72	11.59	11.60	9,188,407	-0.08(-0.67%)
Feb 11, 2002	11.41	11.72	11.38	11.68	8,659,044	+0.15(+1.34%)
Feb 08, 2002	11.53	11.58	11.46	11.53	8,594,427	+0.01(+0.12%)
Feb 07, 2002	11.63	11.68	11.51	11.51	11,438,288	-0.20(-1.74%)
Feb 06, 2002	11.62	11.77	11.59	11.72	9,503,681	+0.12(+1.02%)
Feb 05, 2002	11.70	11.80	11.56	11.60	11,076,859	-0.22(-1.86%)
Feb 04, 2002	11.95	12.00	11.80	11.82	7,364,927	-0.20(-1.70%)
Feb 01, 2002	11.75	12.05	11.75	12.02	11,111,297	+0.22(+1.87%)
Jan 31, 2002	11.69	11.83	11.68	11.80	12,107,892	+0.10(+0.84%)
Jan 30, 2002	11.62	11.74	11.42	11.70	24,799,468	-0.29(-2.43%)
Jan 29, 2002	12.36	12.36	11.92	11.99	21,753,588	-0.52(-4.16%)
Jan 28, 2002	12.56	12.56	12.46	12.52	8,401,286	+0.04(+0.35%)
Jan 25, 2002	12.46	12.54	12.43	12.47	6,403,836	+0.06(+0.52%)
Jan 24, 2002	12.36	12.47	12.36	12.41	6,845,505	+0.05(+0.40%)
Jan 23, 2002	12.27	12.47	12.27	12.36	8,975,383	+0.14(+1.18%)
Jan 22, 2002	12.31	12.34	12.13	12.21	6,405,967	-0.01(-0.08%)
Jan 21, 2002	12.28	12.36	12.22	12.22	7,426,704	+0.00(+0.00%)
Jan 18, 2002	12.28	12.36	12.22	12.22	7,425,993	-0.08(-0.69%)
Jan 17, 2002	12.38	12.41	12.25	12.31	6,008,678	+0.02(+0.17%)
Jan 16, 2002	12.44	12.46	12.29	12.29	7,134,151	-0.27(-2.19%)
Jan 15, 2002	12.43	12.56	12.39	12.56	9,850,199	+0.25(+2.07%)
Jan 14, 2002	12.31	12.36	12.21	12.31	9,378,353	-0.00(-0.02%)
Jan 11, 2002	12.52	12.53	12.29	12.31	8,973,608	-0.22(-1.73%)
Jan 10, 2002	12.47	12.58	12.42	12.53	7,977,724	-0.02(-0.18%)
Jan 09, 2002	12.58	12.75	12.46	12.55	10,585,485	-0.07(-0.56%)

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.