Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.677	9.174	8.488	8.874	2,222,919	-0.21(-2.26%)
Sep 27, 2002	9.221	9.348	9.072	9.079	2,984,048	-0.52(-5.42%)
Sep 26, 2002	10.03	10.12	9.482	9.600	1,191,388	-0.35(-3.49%)
Sep 25, 2002	10.22	10.22	9.387	9.947	2,354,253	-0.27(-2.63%)
Sep 24, 2002	9.821	10.49	9.750	10.22	2,417,638	+0.20(+1.97%)
Sep 23, 2002	10.02	10.11	9.734	10.02	1,721,035	-0.55(-5.22%)
Sep 20, 2002	10.81	10.96	10.25	10.57	2,311,405	+0.41(+4.04%)
Sep 19, 2002	10.25	10.45	10.11	10.16	2,705,914	-1.03(-9.17%)
Sep 18, 2002	10.65	11.19	10.55	11.19	2,022,621	+0.02(+0.21%)
Sep 17, 2002	11.37	11.43	10.89	11.16	1,659,805	+0.10(+0.93%)
Sep 16, 2002	11.55	11.60	10.96	11.06	2,267,288	-0.99(-8.25%)
Sep 13, 2002	11.82	12.12	11.67	12.05	1,652,832	-0.57(-4.50%)
Sep 12, 2002	12.76	12.90	12.60	12.62	1,103,663	-0.67(-5.04%)
Sep 11, 2002	12.99	13.47	12.99	13.29	1,366,838	+0.41(+3.18%)
Sep 10, 2002	12.83	12.88	12.61	12.88	1,702,019	-0.29(-2.22%)
Sep 09, 2002	12.80	13.20	12.58	13.17	1,675,397	+0.03(+0.24%)
Sep 06, 2002	13.37	13.37	12.95	13.14	50,708	-0.14(-1.07%)
Sep 05, 2002	13.49	13.84	13.02	13.28	1,109,241	-0.99(-6.96%)
Sep 04, 2002	13.97	14.35	13.81	14.28	1,048,771	+0.32(+2.26%)
Sep 03, 2002	13.99	14.18	13.80	13.96	1,185,810	-1.22(-8.05%)
Aug 30, 2002	15.00	15.46	14.87	15.18	663,516	-0.40(-2.58%)
Aug 29, 2002	14.81	15.78	14.81	15.59	1,226,630	+0.59(+3.95%)
Aug 28, 2002	15.48	15.48	14.81	15.00	737,043	-0.78(-4.95%)
Aug 27, 2002	16.49	16.53	15.77	15.78	2,049,243	-0.03(-0.20%)
Aug 26, 2002	16.10	16.29	15.63	15.81	1,300,410	+0.09(+0.60%)
Aug 23, 2002	16.47	16.50	15.71	15.71	836,811	-1.20(-7.09%)
Aug 22, 2002	16.90	17.03	16.76	16.91	1,478,776	+0.38(+2.29%)
Aug 21, 2002	16.39	16.58	16.17	16.53	1,159,949	+0.88(+5.65%)
Aug 20, 2002	15.89	16.00	15.46	15.65	696,983	+0.66(+4.42%)
Aug 16, 2002	14.71	15.07	14.51	14.99	1,145,243	+0.27(+1.82%)
Aug 15, 2002	15.00	15.10	14.62	14.72	1,429,463	-0.19(-1.27%)
Aug 14, 2002	14.47	14.99	14.29	14.91	1,221,179	+0.45(+3.11%)
Aug 13, 2002	14.59	15.18	14.41	14.46	914,775	-0.29(-1.98%)
Aug 12, 2002	14.51	14.77	14.40	14.75	1,216,996	+0.95(+6.86%)
Aug 07, 2002	14.16	14.20	13.17	13.80	1,199,755	+0.04(+0.29%)
Aug 06, 2002	13.21	13.95	13.21	13.77	1,669,693	+0.88(+6.86%)
Aug 05, 2002	13.65	13.65	12.69	12.88	849,488	-1.08(-7.74%)
Aug 02, 2002	14.46	14.46	13.54	13.96	1,217,249	-0.39(-2.75%)
Aug 01, 2002	14.81	14.91	14.21	14.36	1,004,021	-0.39(-2.67%)
Jul 31, 2002	14.89	15.18	14.59	14.75	1,332,864	-0.63(-4.10%)
Jul 30, 2002	14.99	15.49	14.74	15.38	1,119,763	+0.32(+2.09%)
Jul 29, 2002	14.77	15.34	14.62	15.07	2,216,073	+0.91(+6.41%)
Jul 26, 2002	13.97	14.18	13.73	14.16	721,070	-0.14(-0.99%)
Jul 25, 2002	14.28	14.61	14.05	14.30	983,358	-0.89(-5.87%)
Jul 24, 2002	13.75	15.20	13.71	15.19	1,237,913	+1.15(+8.20%)
Jul 23, 2002	14.24	14.48	14.00	14.04	114,093	-0.47(-3.26%)
Jul 22, 2002	14.70	14.99	14.32	14.51	585,806	-0.28(-1.92%)
Jul 19, 2002	15.01	15.16	14.79	14.80	780,018	-0.87(-5.54%)
Jul 17, 2002	16.45	16.55	15.59	15.67	1,618,224	+0.69(+4.64%)
Jul 12, 2002	15.07	15.18	14.55	14.97	3,087,366	-0.57(-3.66%)
Jul 11, 2002	16.95	17.26	13.57	15.54	8,461,291	-1.30(-7.73%)
Jul 10, 2002	17.56	17.69	16.84	16.84	1,103,282	-0.33(-1.93%)
Jul 09, 2002	18.10	18.10	17.17	17.17	1,176,936	-0.92(-5.10%)
Jul 08, 2002	18.55	18.55	18.10	18.10	742,621	-0.45(-2.42%)
Jul 05, 2002	17.87	18.82	17.79	18.55	2,457,824	+0.52(+2.89%)
Jul 04, 2002	16.72	18.02	16.60	18.02	2,352,098	+0.00(+0.00%)
Jul 03, 2002	16.72	18.02	16.60	18.02	2,352,098	+0.49(+2.79%)
Jul 02, 2002	17.91	17.95	17.28	17.54	938,861	-0.71(-3.89%)
Jul 01, 2002	19.03	19.13	18.10	18.25	1,316,891	-0.91(-4.78%)
Jun 28, 2002	18.93	19.60	18.67	19.16	1,575,122	+0.35(+1.84%)
Jun 27, 2002	18.70	19.11	18.40	18.81	1,185,430	+0.73(+4.06%)
Jun 26, 2002	17.01	18.21	16.96	18.08	1,820,676	+0.19(+1.06%)
Jun 25, 2002	17.95	18.10	17.65	17.89	1,609,223	-0.14(-0.79%)
Jun 21, 2002	18.73	18.86	18.03	18.03	2,138,997	-0.71(-3.79%)
Jun 20, 2002	18.70	18.76	18.02	18.74	1,927,163	-0.50(-2.62%)
Jun 19, 2002	19.29	19.73	18.95	19.25	1,258,449	-0.39(-2.01%)
Jun 18, 2002	19.54	19.84	19.45	19.64	845,685	-0.02(-0.08%)
Jun 17, 2002	19.09	19.75	19.05	19.66	1,530,118	+0.54(+2.81%)
Jun 14, 2002	19.33	19.60	18.96	19.12	2,531,224	-1.00(-4.98%)
Jun 12, 2002	19.96	20.34	19.41	20.12	2,205,044	-0.23(-1.12%)
Jun 11, 2002	21.26	21.56	20.27	20.35	1,860,609	-0.39(-1.90%)
Jun 10, 2002	21.19	21.27	20.62	20.75	1,130,411	-0.02(-0.11%)
Jun 07, 2002	20.12	21.09	20.04	20.77	1,958,602	-0.06(-0.27%)
Jun 06, 2002	20.96	21.02	20.31	20.82	1,530,118	-0.20(-0.94%)
Jun 05, 2002	20.59	21.14	20.15	21.02	2,839,277	+0.67(+3.29%)
May 31, 2002	21.10	21.21	20.31	20.35	1,131,679	-0.94(-4.41%)
May 28, 2002	21.46	21.53	20.95	21.29	1,228,532	+0.35(+1.66%)
May 27, 2002	21.02	21.29	20.75	20.94	1,730,289	+0.00(+0.00%)
May 24, 2002	21.02	21.29	20.75	20.94	1,730,289	-0.41(-1.92%)
May 23, 2002	21.42	21.64	20.93	21.35	3,798,929	+0.80(+3.88%)
May 22, 2002	21.38	21.54	20.27	20.56	7,102,692	-1.44(-6.56%)
May 21, 2002	23.10	23.14	21.95	22.00	2,946,271	-1.47(-6.25%)
May 20, 2002	23.70	23.70	23.25	23.47	1,660,692	-0.36(-1.52%)
May 17, 2002	24.19	24.46	23.51	23.83	1,590,081	-0.45(-1.85%)
May 16, 2002	24.32	24.56	24.07	24.28	551,451	+0.00(+0.00%)
May 15, 2002	23.85	24.84	23.63	24.28	1,401,193	-0.06(-0.23%)
May 14, 2002	24.44	24.58	24.10	24.34	1,933,629	+0.52(+2.19%)
May 13, 2002	22.95	23.82	22.92	23.81	1,722,302	+1.08(+4.75%)
May 10, 2002	23.55	23.59	22.71	22.73	917,310	-0.89(-3.77%)
May 09, 2002	24.50	24.50	23.48	23.63	1,170,344	-1.29(-5.19%)
May 08, 2002	24.14	24.92	23.96	24.92	1,663,101	+2.24(+9.88%)
May 07, 2002	23.44	23.54	22.52	22.68	4,066,287	-0.87(-3.69%)
May 06, 2002	24.02	24.23	23.33	23.55	2,211,890	+0.00(+0.00%)
May 03, 2002	24.07	24.22	23.40	23.55	2,947,792	-0.32(-1.32%)
May 02, 2002	24.31	24.44	23.60	23.86	2,831,797	-1.66(-6.49%)
May 01, 2002	25.61	25.77	24.91	25.52	1,559,276	-0.20(-0.77%)
Apr 30, 2002	24.95	25.95	24.90	25.72	966,117	+0.47(+1.88%)
Apr 29, 2002	25.33	25.60	24.98	25.24	941,523	+0.09(+0.38%)
Apr 26, 2002	25.94	26.19	25.15	25.15	1,401,954	-1.15(-4.38%)
Apr 25, 2002	25.98	26.30	25.70	26.30	1,063,984	-0.01(-0.03%)
Apr 24, 2002	26.48	26.58	26.17	26.31	1,802,548	-0.08(-0.30%)
Apr 23, 2002	26.64	26.97	26.39	26.39	2,254,992	-0.50(-1.85%)
Apr 22, 2002	26.70	26.95	26.66	26.88	2,490,911	-0.97(-3.48%)
Apr 19, 2002	27.67	27.92	27.36	27.85	2,474,305	+0.38(+1.38%)
Apr 18, 2002	26.87	27.66	26.73	27.47	1,586,912	+0.46(+1.69%)
Apr 17, 2002	27.33	27.35	26.88	27.02	3,163,175	-0.92(-3.28%)
Apr 16, 2002	27.33	28.07	27.30	27.93	900,957	+1.61(+6.11%)
Apr 15, 2002	26.61	26.61	25.97	26.32	1,286,846	+0.42(+1.61%)
Apr 12, 2002	25.75	25.98	25.59	25.91	1,352,893	+0.22(+0.86%)
Apr 11, 2002	26.73	26.93	25.53	25.68	1,870,370	-1.06(-3.95%)
Apr 10, 2002	26.88	27.29	26.39	26.74	2,728,986	+0.49(+1.86%)
Apr 09, 2002	26.84	26.90	26.24	26.25	753,396	-0.92(-3.40%)
Apr 08, 2002	26.38	27.32	26.35	27.18	1,506,286	-0.67(-2.41%)
Apr 05, 2002	28.00	28.05	27.74	27.85	719,929	+0.11(+0.40%)
Apr 04, 2002	27.62	27.84	27.47	27.74	2,270,204	+0.12(+0.43%)
Apr 03, 2002	27.92	28.07	27.30	27.62	3,777,758	-0.50(-1.80%)
Apr 02, 2002	28.71	28.91	28.12	28.12	3,451,958	-2.09(-6.92%)
Apr 01, 2002	29.34	30.46	29.34	30.21	347,477	+0.87(+2.96%)
Mar 29, 2002	29.98	30.11	29.34	29.34	983,231	+0.00(+0.00%)
Mar 28, 2002	29.98	30.11	29.34	29.34	983,231	-0.58(-1.92%)
Mar 27, 2002	29.90	30.06	29.67	29.92	1,154,751	+0.31(+1.04%)
Mar 26, 2002	29.27	29.80	29.25	29.61	967,638	+0.58(+1.98%)
Mar 25, 2002	29.30	29.50	29.03	29.04	779,511	-0.23(-0.78%)
Mar 22, 2002	29.66	29.66	29.19	29.27	564,635	-0.35(-1.17%)
Mar 21, 2002	29.50	29.69	28.88	29.61	1,219,277	+0.11(+0.37%)
Mar 20, 2002	29.82	29.82	29.47	29.50	1,571,065	-1.07(-3.51%)
Mar 19, 2002	30.64	30.80	30.46	30.57	972,202	-0.06(-0.21%)
Mar 18, 2002	30.11	30.69	30.11	30.64	1,745,882	+0.83(+2.78%)
Mar 15, 2002	28.83	29.85	28.83	29.81	1,912,712	+0.98(+3.39%)
Mar 14, 2002	28.99	29.12	28.68	28.83	688,743	+0.43(+1.53%)
Mar 13, 2002	28.65	28.81	28.40	28.40	746,550	-0.15(-0.53%)
Mar 12, 2002	28.30	28.82	28.16	28.55	888,533	-0.48(-1.66%)
Mar 11, 2002	28.44	29.17	28.41	29.03	1,102,522	+0.39(+1.38%)
Mar 08, 2002	28.74	29.02	28.41	28.63	1,577,023	-0.22(-0.77%)
Mar 07, 2002	29.27	29.45	28.80	28.86	872,053	-0.09(-0.30%)
Mar 06, 2002	28.19	28.94	28.16	28.94	50,708	+0.90(+3.21%)
Mar 05, 2002	27.79	28.40	27.61	28.04	1,494,242	-0.40(-1.41%)
Mar 04, 2002	27.54	28.52	27.34	28.45	1,979,393	+0.58(+2.10%)
Mar 01, 2002	26.73	27.86	26.54	27.86	1,415,391	+0.91(+3.37%)
Feb 28, 2002	26.98	27.36	26.75	26.95	1,161,217	+0.52(+1.97%)
Feb 27, 2002	27.06	27.24	26.15	26.43	1,007,190	+0.06(+0.21%)
Feb 26, 2002	27.25	27.37	26.38	26.38	735,521	-0.76(-2.79%)
Feb 25, 2002	26.31	27.29	26.20	27.14	925,931	+1.00(+3.83%)
Feb 22, 2002	25.89	26.13	25.64	26.13	1,289,381	+0.23(+0.88%)
Feb 21, 2002	26.43	26.73	25.88	25.91	776,849	-0.72(-2.70%)
Feb 20, 2002	26.06	26.66	25.60	26.62	741,099	+0.93(+3.62%)
Feb 19, 2002	26.20	26.34	25.40	25.69	602,539	-1.21(-4.51%)
Feb 18, 2002	27.42	27.60	26.74	26.91	680,250	+0.00(+0.00%)
Feb 15, 2002	27.42	27.60	26.74	26.91	680,250	-0.51(-1.87%)
Feb 14, 2002	27.77	28.07	27.42	27.42	1,120,396	-0.07(-0.26%)
Feb 13, 2002	27.17	27.53	27.11	27.49	594,680	+0.47(+1.72%)
Feb 12, 2002	27.14	27.49	26.91	27.03	1,033,685	-0.08(-0.29%)
Feb 11, 2002	26.76	27.14	26.69	27.10	806,640	+1.29(+5.01%)
Feb 08, 2002	26.13	26.16	25.39	25.81	1,309,538	-0.62(-2.36%)
Feb 07, 2002	26.35	26.66	26.06	26.43	1,327,286	+0.08(+0.30%)
Feb 06, 2002	26.50	26.88	25.95	26.35	1,285,705	-0.52(-1.94%)
Feb 05, 2002	26.99	27.53	26.88	26.88	1,106,578	-0.25(-0.93%)
Feb 04, 2002	27.75	28.00	27.06	27.13	1,023,290	-0.30(-1.09%)
Feb 01, 2002	28.01	28.07	27.43	27.43	732,225	-0.23(-0.83%)
Jan 31, 2002	27.61	27.75	27.10	27.66	1,173,133	+0.30(+1.10%)
Jan 30, 2002	27.20	27.44	26.90	27.36	1,925,642	-0.45(-1.62%)
Jan 29, 2002	28.36	28.46	27.70	27.81	746,043	-0.71(-2.49%)
Jan 28, 2002	28.63	28.78	28.14	28.52	1,032,291	-0.35(-1.23%)
Jan 25, 2002	28.04	28.95	28.00	28.87	2,186,536	+0.01(+0.03%)
Jan 24, 2002	29.27	29.27	28.67	28.86	2,933,594	-0.17(-0.57%)
Jan 23, 2002	27.96	29.06	27.63	29.03	2,824,064	+1.96(+7.26%)
Jan 22, 2002	28.02	28.02	27.06	27.06	1,066,773	-0.85(-3.05%)
Jan 21, 2002	27.73	28.23	27.61	27.92	1,577,404	+0.00(+0.00%)
Jan 18, 2002	27.73	28.23	27.61	27.92	1,577,404	-0.72(-2.51%)
Jan 17, 2002	28.40	28.67	28.08	28.63	1,388,769	+0.95(+3.42%)
Jan 16, 2002	27.88	28.24	27.69	27.69	1,744,868	-0.87(-3.04%)
Jan 15, 2002	28.50	28.76	28.36	28.56	1,152,596	+0.05(+0.17%)
Jan 14, 2002	28.91	28.96	28.34	28.51	1,140,299	-0.66(-2.27%)
Jan 11, 2002	29.04	29.34	28.96	29.17	3,346,612	+0.19(+0.65%)
Jan 10, 2002	28.78	29.34	28.28	28.98	2,984,555	+3.79(+15.06%)

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.