Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	13.99	13.99	13.43	13.71	266,630	-0.30(-2.11%)
Jun 27, 2002	13.38	14.03	13.30	14.01	236,701	+0.68(+5.07%)
Jun 26, 2002	13.19	13.74	13.14	13.33	253,503	-0.17(-1.27%)
Jun 25, 2002	13.38	13.91	13.24	13.50	435,282	+1.50(+12.54%)
Jun 21, 2002	12.28	12.28	11.81	12.00	147,229	+0.10(+0.80%)
Jun 20, 2002	11.95	12.14	11.81	11.90	149,434	-0.14(-1.19%)
Jun 19, 2002	12.19	12.19	11.77	12.05	294,878	+0.01(+0.08%)
Jun 18, 2002	11.86	12.24	11.81	12.04	284,587	+0.18(+1.53%)
Jun 17, 2002	11.81	11.97	11.81	11.86	204,041	+0.39(+3.41%)
Jun 14, 2002	10.98	11.61	10.96	11.47	516,563	-0.28(-2.35%)
Jun 12, 2002	11.81	12.07	11.62	11.74	599,524	-0.35(-2.91%)
Jun 11, 2002	12.19	12.33	12.05	12.09	240,271	-0.29(-2.31%)
Jun 10, 2002	12.46	12.63	12.33	12.38	202,256	+0.02(+0.15%)
Jun 07, 2002	12.00	12.46	11.77	12.36	285,322	+0.36(+3.02%)
Jun 06, 2002	12.47	12.47	11.83	12.00	307,165	-0.30(-2.40%)
Jun 05, 2002	12.19	12.57	11.81	12.29	619,371	-1.62(-11.64%)
May 31, 2002	14.37	14.37	13.90	13.91	183,879	+0.19(+1.39%)
May 28, 2002	13.81	13.84	13.68	13.72	255,708	+0.01(+0.07%)
May 27, 2002	13.83	13.86	13.52	13.71	165,396	+0.00(+0.00%)
May 24, 2002	13.83	13.86	13.52	13.71	165,396	-0.21(-1.50%)
May 23, 2002	13.43	14.01	12.87	13.92	326,383	+0.51(+3.84%)
May 22, 2002	13.83	13.94	13.19	13.41	303,070	-0.42(-3.03%)
May 21, 2002	14.09	14.19	13.52	13.83	346,545	-0.30(-2.16%)
May 20, 2002	14.19	14.24	14.09	14.13	151,219	-0.06(-0.40%)
May 17, 2002	14.00	14.32	14.00	14.19	215,803	+0.10(+0.68%)
May 16, 2002	14.23	14.24	13.70	14.09	118,140	-0.04(-0.27%)
May 15, 2002	14.31	14.31	13.95	14.13	228,195	-0.14(-1.00%)
May 14, 2002	14.09	14.28	14.05	14.27	192,175	+0.37(+2.67%)
May 13, 2002	13.86	14.27	13.71	13.90	354,946	+0.10(+0.69%)
May 10, 2002	14.28	14.28	13.10	13.81	650,140	-0.47(-3.27%)
May 09, 2002	14.28	14.71	14.19	14.27	10,501	+0.03(+0.20%)
May 08, 2002	14.66	14.89	13.81	14.25	539,981	-0.39(-2.67%)
May 07, 2002	14.84	15.22	14.62	14.64	268,205	-0.30(-1.98%)
May 06, 2002	15.46	15.62	14.90	14.93	375,844	-0.50(-3.27%)
May 03, 2002	15.36	15.63	15.35	15.44	369,648	+0.14(+0.93%)
May 02, 2002	14.88	15.35	14.88	15.29	613,070	+0.50(+3.41%)
May 01, 2002	14.57	14.93	14.47	14.79	348,856	+0.22(+1.50%)
Apr 30, 2002	14.49	14.66	14.43	14.57	298,344	-0.02(-0.13%)
Apr 29, 2002	14.76	14.85	14.47	14.59	261,694	-0.22(-1.48%)
Apr 26, 2002	15.09	15.24	14.65	14.81	275,871	-0.29(-1.89%)
Apr 25, 2002	15.05	15.13	14.81	15.09	312,521	+0.00(+0.00%)
Apr 24, 2002	15.06	15.33	15.05	15.09	619,686	+0.12(+0.83%)
Apr 23, 2002	14.28	15.00	14.19	14.97	979,359	-0.10(-0.63%)
Apr 22, 2002	14.95	15.19	14.89	15.06	831,604	-0.64(-4.06%)
Apr 19, 2002	15.95	16.05	15.45	15.70	598,894	+0.00(+0.00%)
Apr 18, 2002	15.57	15.86	15.14	15.70	570,015	+0.37(+2.42%)
Apr 17, 2002	15.14	15.55	15.14	15.33	354,946	+0.34(+2.29%)
Apr 16, 2002	14.95	15.33	14.88	14.99	424,151	-0.06(-0.38%)
Apr 15, 2002	15.09	15.09	14.72	15.05	233,550	-0.05(-0.32%)
Apr 12, 2002	15.00	15.22	14.95	15.09	278,916	+0.24(+1.60%)
Apr 11, 2002	14.67	15.23	14.66	14.86	3,675,485	+0.24(+1.63%)
Apr 10, 2002	14.52	15.10	14.50	14.62	329,743	-0.07(-0.45%)
Apr 09, 2002	15.19	15.24	14.59	14.68	673,033	-0.26(-1.72%)
Apr 08, 2002	14.37	14.94	14.09	14.94	432,552	+0.57(+3.98%)
Apr 05, 2002	14.24	14.52	14.24	14.37	484,323	+0.47(+3.36%)
Apr 04, 2002	13.28	13.90	13.05	13.90	337,724	+0.63(+4.73%)
Apr 03, 2002	13.64	13.66	12.76	13.27	559,408	-0.40(-2.93%)
Apr 02, 2002	14.19	14.31	13.62	13.67	446,623	-0.59(-4.14%)
Apr 01, 2002	14.25	14.32	13.82	14.26	528,114	-0.06(-0.40%)
Mar 29, 2002	14.24	14.40	14.05	14.32	533,050	+0.00(+0.00%)
Mar 28, 2002	14.24	14.40	14.05	14.32	533,050	+0.09(+0.60%)
Mar 27, 2002	13.87	14.33	13.87	14.24	911,835	+0.36(+2.61%)
Mar 26, 2002	13.38	13.87	13.33	13.87	8,674,145	+0.45(+3.33%)
Mar 25, 2002	13.49	13.52	12.86	13.43	983,034	-0.16(-1.19%)
Mar 22, 2002	12.76	13.69	12.63	13.59	2,319,861	+2.16(+18.92%)
Mar 21, 2002	11.33	11.60	11.33	11.43	1,026,195	+0.12(+1.10%)
Mar 20, 2002	11.24	11.52	11.00	11.30	52,506	+0.06(+0.51%)
Mar 19, 2002	10.86	11.29	10.73	11.25	661,587	+0.64(+6.01%)
Mar 18, 2002	10.09	10.62	10.09	10.61	390,861	+0.51(+5.09%)
Mar 15, 2002	9.570	10.19	9.523	10.09	690,571	+0.58(+6.11%)
Mar 14, 2002	9.999	10.14	9.046	9.513	539,876	-0.74(-7.24%)
Mar 13, 2002	10.76	10.80	10.09	10.26	253,083	-0.60(-5.53%)
Mar 12, 2002	10.71	10.91	10.71	10.86	74,769	-0.08(-0.70%)
Mar 11, 2002	11.19	11.42	10.58	10.93	220,319	-0.26(-2.30%)
Mar 08, 2002	10.89	11.19	10.86	11.19	199,841	+0.39(+3.62%)
Mar 07, 2002	10.48	10.91	10.48	10.80	195,640	+0.30(+2.81%)
Mar 06, 2002	10.94	10.94	9.627	10.50	674,294	-0.44(-4.00%)
Mar 05, 2002	10.81	11.25	10.57	10.94	299,814	+0.13(+1.23%)
Mar 04, 2002	11.38	12.35	10.78	10.81	10,501	-0.38(-3.40%)
Mar 01, 2002	10.56	11.19	10.56	11.19	237,961	+0.62(+5.86%)
Feb 28, 2002	10.47	10.75	10.35	10.57	330,478	+0.14(+1.37%)
Feb 27, 2002	10.04	10.47	10.04	10.43	153,110	+0.39(+3.89%)
Feb 26, 2002	9.856	10.07	9.770	10.04	156,470	+0.27(+2.73%)
Feb 25, 2002	9.808	9.903	9.046	9.770	280,597	-0.13(-1.35%)
Feb 22, 2002	9.989	9.999	9.532	9.903	200,681	-0.03(-0.29%)
Feb 21, 2002	10.12	10.28	9.865	9.932	3,160,917	-0.14(-1.42%)
Feb 20, 2002	9.846	10.19	9.846	10.07	351,271	+0.35(+3.62%)
Feb 19, 2002	9.523	9.865	9.284	9.723	357,572	+0.20(+2.10%)
Feb 18, 2002	9.723	9.999	9.094	9.523	426,776	+0.00(+0.00%)
Feb 15, 2002	9.723	9.999	9.094	9.523	426,776	-0.21(-2.15%)
Feb 14, 2002	9.570	9.922	9.542	9.732	395,797	+0.23(+2.40%)
Feb 13, 2002	9.465	9.608	9.046	9.504	497,975	+0.05(+0.50%)
Feb 12, 2002	9.046	9.751	8.999	9.456	731,631	+0.41(+4.53%)
Feb 11, 2002	9.237	9.380	8.666	9.046	918,766	+0.01(+0.11%)
Feb 08, 2002	8.332	9.046	8.237	9.037	846,306	+0.93(+11.52%)
Feb 07, 2002	7.704	8.123	7.428	8.104	492,620	+0.40(+5.19%)
Feb 06, 2002	7.847	8.189	7.428	7.704	450,824	-0.09(-1.10%)
Feb 05, 2002	7.666	7.856	7.628	7.789	100,078	+0.12(+1.61%)
Feb 04, 2002	7.389	7.704	7.380	7.666	130,112	+0.24(+3.21%)
Feb 01, 2002	7.828	7.828	7.428	7.428	87,056	-0.41(-5.22%)
Jan 31, 2002	7.599	7.837	7.475	7.837	142,083	+0.36(+4.84%)
Jan 30, 2002	7.618	7.618	7.294	7.475	101,548	-0.14(-1.88%)
Jan 29, 2002	7.428	7.694	7.428	7.618	147,229	+0.11(+1.52%)
Jan 28, 2002	7.332	7.523	7.209	7.504	134,417	+0.22(+3.01%)
Jan 25, 2002	7.428	7.475	6.856	7.285	258,124	-0.10(-1.42%)
Jan 24, 2002	7.523	7.609	7.285	7.389	90,416	-0.13(-1.77%)
Jan 23, 2002	7.618	7.618	7.332	7.523	237,646	-0.09(-1.13%)
Jan 22, 2002	7.742	7.761	7.428	7.609	283,222	-0.13(-1.72%)
Jan 21, 2002	7.904	7.904	7.389	7.742	345,285	+0.00(+0.00%)
Jan 18, 2002	7.904	7.904	7.389	7.742	345,285	-0.16(-2.05%)
Jan 17, 2002	7.713	7.904	7.637	7.904	332,473	+0.33(+4.40%)
Jan 16, 2002	7.142	7.713	7.142	7.570	431,081	+0.49(+6.85%)
Jan 15, 2002	6.713	7.132	6.713	7.085	367,233	+0.37(+5.53%)
Jan 14, 2002	6.675	6.761	6.561	6.713	163,506	-0.04(-0.56%)
Jan 11, 2002	6.875	6.875	6.523	6.751	220,004	-0.09(-1.25%)
Jan 10, 2002	6.523	6.856	6.494	6.837	441,583	+0.65(+10.46%)

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.