Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	11.27	11.70	11.09	11.60	717,106	+0.32(+2.82%)
Sep 27, 2002	11.90	12.01	11.16	11.28	529,108	-0.66(-5.53%)
Sep 26, 2002	10.84	11.95	10.84	11.94	908,703	+1.22(+11.35%)
Sep 25, 2002	10.80	10.83	10.50	10.73	1,151,246	+0.07(+0.68%)
Sep 24, 2002	10.85	10.89	10.56	10.65	384,025	-0.27(-2.51%)
Sep 23, 2002	11.13	11.27	10.91	10.93	241,711	-0.29(-2.58%)
Sep 20, 2002	11.47	11.47	11.19	11.22	503,635	-0.10(-0.92%)
Sep 19, 2002	11.29	11.52	11.27	11.32	407,283	-0.14(-1.26%)
Sep 18, 2002	11.60	11.66	11.36	11.47	639,027	-0.14(-1.18%)
Sep 17, 2002	12.04	12.05	11.60	11.60	485,915	-0.35(-2.96%)
Sep 16, 2002	12.08	12.11	11.95	11.96	307,054	-0.21(-1.75%)
Sep 13, 2002	12.23	12.26	12.09	12.17	389,286	-0.02(-0.15%)
Sep 12, 2002	12.46	12.49	12.18	12.19	325,604	-0.30(-2.37%)
Sep 11, 2002	12.55	12.57	12.42	12.49	227,868	+0.01(+0.12%)
Sep 10, 2002	12.43	12.53	12.28	12.47	590,574	+0.04(+0.35%)
Sep 09, 2002	12.44	12.47	12.10	12.43	478,163	-0.08(-0.64%)
Sep 06, 2002	12.19	12.53	12.19	12.51	290,718	+0.41(+3.37%)
Sep 05, 2002	12.30	12.31	12.09	12.10	378,211	-0.23(-1.90%)
Sep 04, 2002	12.10	12.33	12.01	12.33	1,744,312	+0.23(+1.94%)
Sep 03, 2002	12.54	12.54	12.00	12.10	558,733	-0.45(-3.60%)
Aug 30, 2002	12.38	12.76	12.38	12.55	591,958	+0.16(+1.31%)
Aug 29, 2002	12.24	12.46	12.14	12.39	300,686	+0.15(+1.21%)
Aug 28, 2002	12.47	12.47	12.24	12.24	457,397	-0.32(-2.53%)
Aug 27, 2002	12.60	12.86	12.53	12.56	486,746	+0.05(+0.37%)
Aug 26, 2002	12.26	12.51	12.15	12.51	579,222	+0.26(+2.09%)
Aug 23, 2002	12.42	12.42	12.15	12.25	554,026	-0.18(-1.42%)
Aug 22, 2002	12.26	12.46	12.23	12.43	530,492	+0.16(+1.32%)
Aug 21, 2002	12.01	12.27	11.98	12.27	488,961	+0.30(+2.54%)
Aug 20, 2002	12.01	12.04	11.85	11.97	359,383	+0.22(+1.88%)
Aug 16, 2002	11.67	11.90	11.56	11.75	428,325	+0.05(+0.43%)
Aug 15, 2002	11.77	11.85	11.49	11.69	459,058	-0.08(-0.68%)
Aug 14, 2002	11.52	11.77	11.21	11.77	481,208	+0.14(+1.24%)
Aug 13, 2002	11.79	11.92	11.63	11.63	490,068	-0.20(-1.65%)
Aug 12, 2002	11.66	11.84	11.38	11.82	659,793	+0.52(+4.63%)
Aug 07, 2002	11.29	11.30	10.87	11.30	642,903	+0.25(+2.25%)
Aug 06, 2002	10.84	11.21	10.82	11.05	670,868	+0.32(+3.00%)
Aug 05, 2002	10.84	10.98	10.72	10.73	492,006	-0.14(-1.30%)
Aug 02, 2002	11.45	11.53	10.69	10.87	652,040	-0.60(-5.20%)
Aug 01, 2002	11.67	11.70	11.29	11.47	353,569	-0.25(-2.13%)
Jul 31, 2002	11.70	11.85	11.41	11.72	565,101	-0.08(-0.64%)
Jul 30, 2002	11.79	11.86	11.26	11.79	578,945	+0.01(+0.06%)
Jul 29, 2002	11.16	11.88	11.16	11.79	996,749	+0.53(+4.72%)
Jul 26, 2002	10.87	11.27	10.87	11.25	498,374	+0.30(+2.77%)
Jul 25, 2002	11.11	11.34	10.52	10.95	596,942	-0.16(-1.43%)
Jul 24, 2002	10.20	11.11	10.02	11.11	974,046	+0.53(+5.05%)
Jul 23, 2002	10.74	10.80	10.47	10.58	557,349	-0.18(-1.71%)
Jul 22, 2002	11.06	11.06	10.47	10.76	645,118	-0.30(-2.68%)
Jul 19, 2002	11.31	11.31	10.97	11.06	562,886	-0.59(-5.09%)
Jul 17, 2002	11.74	11.88	11.27	11.65	655,086	-0.31(-2.60%)
Jul 12, 2002	11.92	12.24	11.79	11.96	378,211	-0.01(-0.12%)
Jul 11, 2002	12.19	12.21	11.67	11.97	590,851	-0.23(-1.92%)
Jul 10, 2002	12.60	12.63	12.12	12.21	563,717	-0.30(-2.40%)
Jul 09, 2002	12.83	12.83	12.51	12.51	405,898	-0.32(-2.51%)
Jul 08, 2002	12.38	12.83	12.38	12.83	385,409	-0.12(-0.92%)
Jul 05, 2002	12.32	12.95	12.32	12.95	310,653	+0.66(+5.38%)
Jul 04, 2002	12.66	12.73	12.12	12.29	533,261	+0.00(+0.00%)
Jul 03, 2002	12.66	12.73	12.12	12.29	529,384	-0.28(-2.24%)
Jul 02, 2002	12.92	13.00	12.46	12.57	361,875	-0.38(-2.90%)
Jul 01, 2002	13.22	13.29	12.84	12.94	598,049	-0.27(-2.08%)
Jun 28, 2002	12.88	13.24	12.88	13.22	703,539	+0.28(+2.15%)
Jun 27, 2002	12.69	12.98	12.55	12.94	679,451	+0.16(+1.27%)
Jun 26, 2002	12.71	12.86	12.51	12.78	510,834	+0.01(+0.08%)
Jun 25, 2002	12.91	13.07	12.70	12.77	593,896	-0.36(-2.75%)
Jun 21, 2002	13.16	13.40	13.00	13.13	591,958	+0.02(+0.17%)
Jun 20, 2002	13.11	13.40	13.09	13.11	426,387	+0.01(+0.11%)
Jun 19, 2002	13.45	13.54	13.09	13.09	698,555	-0.33(-2.42%)
Jun 18, 2002	13.27	13.49	13.22	13.42	627,952	+0.11(+0.81%)
Jun 17, 2002	13.11	13.36	13.00	13.31	915,348	+0.29(+2.19%)
Jun 14, 2002	12.97	13.11	12.86	13.02	5,140,737	-0.38(-2.86%)
Jun 12, 2002	13.15	13.43	13.08	13.41	483,977	+0.20(+1.48%)
Jun 11, 2002	13.59	13.69	13.20	13.21	1,042,711	-0.38(-2.77%)
Jun 10, 2002	13.71	13.76	13.59	13.59	585,313	-0.13(-0.97%)
Jun 07, 2002	13.69	13.90	13.44	13.72	555,411	+0.03(+0.21%)
Jun 06, 2002	14.16	14.16	13.69	13.69	557,626	-0.39(-2.75%)
Jun 05, 2002	14.03	14.18	13.98	14.08	548,766	-0.40(-2.79%)
May 31, 2002	14.43	14.59	14.37	14.48	475,394	-0.77(-5.02%)
May 28, 2002	15.13	15.25	15.06	15.25	366,859	+0.12(+0.76%)
May 27, 2002	15.17	15.39	15.07	15.13	884,061	+0.00(+0.00%)
May 24, 2002	15.17	15.39	15.07	15.13	879,908	-0.39(-2.51%)
May 23, 2002	15.26	15.53	15.24	15.52	507,234	+0.26(+1.68%)
May 22, 2002	15.26	15.38	15.19	15.27	281,858	-0.01(-0.09%)
May 21, 2002	15.31	15.44	15.10	15.28	389,563	-0.05(-0.31%)
May 20, 2002	15.34	15.53	15.21	15.33	802,937	-0.01(-0.09%)
May 17, 2002	14.92	15.35	14.92	15.34	619,369	+0.49(+3.33%)
May 16, 2002	15.13	15.15	14.83	14.85	149,789	-0.34(-2.21%)
May 15, 2002	15.06	15.18	14.90	15.18	286,565	+0.09(+0.57%)
May 14, 2002	14.77	15.10	14.77	15.10	309,546	+0.38(+2.55%)
May 13, 2002	14.59	14.83	14.56	14.72	285,458	+0.09(+0.64%)
May 10, 2002	14.80	14.80	14.57	14.63	429,709	-0.18(-1.22%)
May 09, 2002	14.81	14.92	14.77	14.81	371,843	-0.01(-0.05%)
May 08, 2002	14.57	14.82	14.57	14.82	376,549	+0.19(+1.28%)
May 07, 2002	14.45	14.78	14.44	14.63	449,091	+0.20(+1.38%)
May 06, 2002	14.79	14.79	14.30	14.43	633,213	-0.25(-1.70%)
May 03, 2002	14.41	14.72	14.36	14.68	428,048	+0.30(+2.11%)
May 02, 2002	14.05	14.48	14.00	14.37	298,471	+0.34(+2.45%)
May 01, 2002	14.09	14.23	13.65	14.03	410,882	-0.29(-2.04%)
Apr 30, 2002	13.81	14.34	13.81	14.32	241,434	+0.42(+3.01%)
Apr 29, 2002	14.22	14.26	13.85	13.91	469,026	-0.23(-1.61%)
Apr 26, 2002	14.21	14.34	14.13	14.13	322,282	-0.12(-0.86%)
Apr 25, 2002	14.03	14.26	13.78	14.26	423,618	+0.24(+1.70%)
Apr 24, 2002	14.01	14.23	13.94	14.02	414,204	+0.06(+0.41%)
Apr 23, 2002	13.94	14.08	13.91	13.96	255,832	-0.05(-0.36%)
Apr 22, 2002	14.43	14.43	14.01	14.01	150,619	-0.37(-2.59%)
Apr 19, 2002	14.30	14.45	14.20	14.38	351,077	+0.04(+0.30%)
Apr 18, 2002	14.92	14.92	14.19	14.34	539,629	-0.62(-4.13%)
Apr 17, 2002	15.01	15.08	14.87	14.96	286,011	-0.05(-0.34%)
Apr 16, 2002	14.86	15.01	14.86	15.01	287,949	+0.33(+2.24%)
Apr 15, 2002	14.81	14.84	14.52	14.68	392,608	-0.13(-0.88%)
Apr 12, 2002	14.56	14.81	14.45	14.81	283,519	+0.18(+1.26%)
Apr 11, 2002	14.90	14.93	14.62	14.62	428,325	-0.29(-1.96%)
Apr 10, 2002	14.73	15.01	14.72	14.92	216,516	+0.26(+1.80%)
Apr 09, 2002	14.68	14.74	14.61	14.65	347,754	+0.03(+0.22%)
Apr 08, 2002	14.45	14.73	14.28	14.62	165,571	+0.14(+0.97%)
Apr 05, 2002	14.26	14.56	14.26	14.48	201,841	+0.21(+1.47%)
Apr 04, 2002	14.03	14.27	14.03	14.27	223,161	+0.23(+1.67%)
Apr 03, 2002	14.30	14.34	13.98	14.04	203,779	-0.32(-2.24%)
Apr 02, 2002	14.48	14.54	14.36	14.36	295,148	-0.13(-0.87%)
Apr 01, 2002	14.56	14.56	14.37	14.48	283,796	-0.12(-0.82%)
Mar 29, 2002	14.49	14.70	14.49	14.60	434,693	+0.00(+0.00%)
Mar 28, 2002	14.49	14.70	14.49	14.60	434,693	+0.12(+0.80%)
Mar 27, 2002	14.26	14.49	14.26	14.49	12,763,936	+0.23(+1.62%)
Mar 26, 2002	13.81	14.27	13.79	14.26	377,380	+0.39(+2.79%)
Mar 25, 2002	14.12	14.14	13.83	13.87	246,972	-0.26(-1.82%)
Mar 22, 2002	14.21	14.36	14.05	14.13	620,476	-0.16(-1.11%)
Mar 21, 2002	14.45	14.55	14.09	14.28	647,610	-0.41(-2.78%)
Mar 20, 2002	15.06	15.10	14.66	14.69	381,256	-0.41(-2.70%)
Mar 19, 2002	14.99	15.24	14.99	15.10	343,324	+0.11(+0.75%)
Mar 18, 2002	14.93	15.15	14.84	14.99	292,933	-0.04(-0.24%)
Mar 15, 2002	15.08	15.42	15.02	15.02	788,539	-0.15(-0.98%)
Mar 14, 2002	14.99	15.27	14.95	15.17	3,433,249	+0.18(+1.23%)
Mar 13, 2002	14.86	15.00	14.77	14.99	252,233	+0.07(+0.48%)
Mar 12, 2002	14.92	14.97	14.81	14.92	915,071	-0.04(-0.24%)
Mar 11, 2002	14.99	15.06	14.89	14.95	403,129	-0.12(-0.79%)
Mar 08, 2002	15.00	15.17	14.88	15.07	946,912	+0.16(+1.09%)
Mar 07, 2002	15.09	15.09	14.75	14.91	366,582	-0.09(-0.60%)
Mar 06, 2002	14.45	15.00	14.41	15.00	588,359	+0.46(+3.18%)
Mar 05, 2002	14.81	14.81	14.25	14.54	433,032	-0.07(-0.47%)
Mar 04, 2002	13.96	14.61	13.96	14.61	359,106	+0.64(+4.60%)
Mar 01, 2002	14.03	14.06	13.84	13.96	413,374	+0.01(+0.05%)
Feb 28, 2002	14.05	14.20	13.93	13.96	323,389	-0.15(-1.08%)
Feb 27, 2002	14.01	14.28	14.01	14.11	389,009	+0.06(+0.44%)
Feb 26, 2002	13.82	14.18	13.79	14.05	326,435	+0.36(+2.61%)
Feb 25, 2002	13.60	13.81	13.56	13.69	317,852	+0.11(+0.80%)
Feb 22, 2002	13.28	13.58	13.28	13.58	365,751	+0.30(+2.28%)
Feb 21, 2002	12.92	13.44	12.92	13.28	379,595	+0.32(+2.48%)
Feb 20, 2002	12.95	12.96	12.74	12.96	432,755	+0.06(+0.50%)
Feb 19, 2002	12.95	13.02	12.73	12.89	235,620	-0.06(-0.47%)
Feb 18, 2002	13.07	13.24	12.95	12.95	1,336,752	+0.00(+0.00%)
Feb 15, 2002	13.07	13.24	12.95	12.95	1,336,752	-0.14(-1.08%)
Feb 14, 2002	13.22	13.29	13.01	13.09	210,701	-0.10(-0.79%)
Feb 13, 2002	13.07	13.33	13.07	13.20	311,207	-0.08(-0.63%)
Feb 12, 2002	13.39	13.46	13.22	13.28	265,523	-0.11(-0.84%)
Feb 11, 2002	13.09	13.57	13.09	13.39	349,969	+0.29(+2.20%)
Feb 08, 2002	12.70	13.16	12.70	13.10	290,718	+0.35(+2.78%)
Feb 07, 2002	12.88	12.88	12.75	12.75	370,735	-0.20(-1.56%)
Feb 06, 2002	13.07	13.08	12.94	12.95	377,380	-0.24(-1.81%)
Feb 05, 2002	13.03	13.33	12.89	13.19	27,687	+0.16(+1.25%)
Feb 04, 2002	13.35	13.35	13.00	13.03	594,173	-0.40(-2.99%)
Feb 01, 2002	13.74	13.85	13.35	13.43	288,780	-0.31(-2.24%)
Jan 31, 2002	13.91	13.94	13.72	13.74	196,027	-0.22(-1.58%)
Jan 30, 2002	13.36	13.97	13.00	13.96	678,620	+0.38(+2.82%)
Jan 29, 2002	13.76	14.00	13.41	13.57	372,673	-0.15(-1.11%)
Jan 28, 2002	13.60	13.78	13.53	13.72	294,594	+0.22(+1.60%)
Jan 25, 2002	13.38	13.66	13.36	13.51	234,789	+0.07(+0.54%)
Jan 24, 2002	13.22	13.51	13.16	13.44	483,423	+0.22(+1.64%)
Jan 23, 2002	13.04	13.26	12.99	13.22	368,243	+0.18(+1.39%)
Jan 22, 2002	13.00	13.16	13.00	13.04	408,390	+0.05(+0.42%)
Jan 21, 2002	13.18	13.25	12.93	12.98	500,589	+0.00(+0.00%)
Jan 18, 2002	13.18	13.25	12.93	12.98	2,408,812	-0.37(-2.76%)
Jan 17, 2002	12.88	13.35	12.88	13.35	491,176	+0.48(+3.70%)
Jan 16, 2002	13.36	13.36	12.88	12.88	242,819	-0.49(-3.65%)
Jan 15, 2002	13.40	13.63	13.16	13.36	371,012	+0.05(+0.35%)
Jan 14, 2002	13.76	13.80	13.32	13.32	1,356,687	-0.48(-3.51%)
Jan 11, 2002	13.89	13.98	13.77	13.80	341,109	-0.10(-0.70%)
Jan 10, 2002	14.19	14.19	13.85	13.90	407,006	-0.65(-4.44%)

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.