Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.74	11.96	11.73	11.79	82,172	+0.10(+0.85%)
Nov 27, 2002	11.40	11.69	11.14	11.69	294,333	+0.31(+2.77%)
Nov 26, 2002	11.52	11.83	11.18	11.37	221,446	-0.30(-2.58%)
Nov 25, 2002	11.36	11.70	11.24	11.67	157,612	+0.25(+2.15%)
Nov 22, 2002	11.09	11.45	11.09	11.43	126,507	-0.01(-0.08%)
Nov 21, 2002	11.15	11.44	11.15	11.44	128,364	+0.25(+2.19%)
Nov 20, 2002	10.69	11.19	10.69	11.19	86,118	+0.49(+4.59%)
Nov 19, 2002	10.90	10.96	10.63	10.70	90,760	-0.05(-0.48%)
Nov 18, 2002	10.77	11.04	10.68	10.75	136,024	-0.09(-0.83%)
Nov 15, 2002	10.74	11.09	10.72	10.84	319,171	+0.07(+0.68%)
Nov 14, 2002	10.77	11.09	10.66	10.77	337,276	+0.13(+1.26%)
Nov 13, 2002	10.84	11.23	10.62	10.64	266,711	-0.40(-3.59%)
Nov 12, 2002	11.03	11.25	10.94	11.03	239,552	-0.05(-0.43%)
Nov 11, 2002	11.52	11.63	11.00	11.08	146,470	-0.48(-4.14%)
Nov 08, 2002	11.51	11.76	11.51	11.56	89,367	-0.15(-1.29%)
Nov 07, 2002	11.24	11.80	11.24	11.71	165,040	-0.02(-0.15%)
Nov 06, 2002	11.43	11.74	11.20	11.73	86,814	+0.29(+2.53%)
Nov 05, 2002	11.25	11.46	11.22	11.44	62,905	+0.20(+1.76%)
Nov 04, 2002	11.35	11.57	11.02	11.24	164,112	-0.08(-0.68%)
Nov 01, 2002	11.00	11.36	11.00	11.32	194,288	+0.16(+1.39%)
Oct 31, 2002	10.90	11.46	10.90	11.16	167,825	+0.09(+0.82%)
Oct 30, 2002	10.77	11.11	10.70	11.07	129,293	+0.32(+2.96%)
Oct 29, 2002	10.77	10.78	10.43	10.75	146,238	+0.13(+1.26%)
Oct 28, 2002	10.75	10.81	10.49	10.62	97,492	-0.13(-1.24%)
Oct 25, 2002	10.53	10.77	10.34	10.75	84,725	+0.31(+2.97%)
Oct 24, 2002	10.66	10.74	10.40	10.44	117,687	-0.03(-0.25%)
Oct 23, 2002	10.76	10.76	10.27	10.47	190,613	-0.09(-0.86%)
Oct 22, 2002	10.77	10.77	10.52	10.56	118,615	-0.28(-2.54%)
Oct 21, 2002	10.46	10.83	10.28	10.83	123,722	+0.37(+3.49%)
Oct 18, 2002	10.71	10.77	10.49	10.47	144,845	-0.24(-2.25%)
Oct 17, 2002	10.06	10.71	10.06	10.71	102,803	+0.57(+5.61%)
Oct 16, 2002	10.55	10.59	10.09	10.14	101,424	-0.40(-3.84%)
Oct 15, 2002	9.672	10.55	9.672	10.55	113,392	+0.89(+9.24%)
Oct 14, 2002	9.995	10.03	9.603	9.654	95,867	-0.37(-3.65%)
Oct 11, 2002	9.878	10.11	9.728	10.02	82,636	+0.23(+2.38%)
Oct 10, 2002	9.241	9.788	9.219	9.788	127,900	+0.55(+5.92%)
Oct 09, 2002	9.547	9.771	9.241	9.241	211,001	-0.54(-5.51%)
Oct 08, 2002	9.473	9.801	9.357	9.779	154,827	+0.34(+3.65%)
Oct 07, 2002	9.486	9.603	9.383	9.435	200,787	-0.19(-1.93%)
Oct 04, 2002	10.08	10.10	9.443	9.620	126,972	-0.12(-1.19%)
Oct 03, 2002	9.896	10.22	9.728	9.736	152,273	-0.16(-1.65%)
Oct 02, 2002	10.05	10.35	9.900	9.900	209,840	-0.31(-3.04%)
Oct 01, 2002	10.18	10.37	9.952	10.21	262,300	-0.02(-0.17%)
Sep 30, 2002	10.05	10.36	9.715	10.23	198,278	+0.15(+1.50%)
Sep 27, 2002	10.49	10.59	9.952	10.08	161,094	-0.40(-3.82%)
Sep 26, 2002	10.20	10.58	10.04	10.48	120,472	+0.26(+2.57%)
Sep 25, 2002	9.857	10.21	9.857	10.21	169,682	+0.31(+3.13%)
Sep 24, 2002	9.935	9.982	9.753	9.904	124,098	-0.03(-0.35%)
Sep 23, 2002	10.02	10.41	9.913	9.939	135,284	-0.40(-3.88%)
Sep 20, 2002	10.13	10.36	10.04	10.34	498,543	+0.00(+0.00%)
Sep 19, 2002	10.20	10.47	9.995	10.34	330,313	-0.05(-0.50%)
Sep 18, 2002	10.13	10.50	10.07	10.39	124,650	+0.04(+0.37%)
Sep 17, 2002	10.47	10.53	10.21	10.35	164,241	+0.01(+0.13%)
Sep 16, 2002	10.12	10.52	10.12	10.34	208,679	-0.10(-0.95%)
Sep 13, 2002	10.34	10.48	10.12	10.44	199,789	+0.10(+0.96%)
Sep 12, 2002	10.38	10.54	10.14	10.34	177,343	-0.08(-0.78%)
Sep 11, 2002	10.54	10.62	10.34	10.42	133,703	-0.12(-1.10%)
Sep 10, 2002	10.48	10.55	10.13	10.54	22,330,374	+0.12(+1.16%)
Sep 09, 2002	10.08	10.48	9.969	10.42	229,803	+0.21(+2.07%)
Sep 06, 2002	9.865	10.21	9.865	10.21	386,487	+0.27(+2.69%)
Sep 05, 2002	9.672	10.08	9.672	9.939	411,092	-0.03(-0.26%)
Sep 04, 2002	9.585	9.968	9.542	9.964	480,961	+0.25(+2.62%)
Sep 03, 2002	9.663	9.766	9.446	9.710	442,661	-0.03(-0.35%)
Aug 30, 2002	9.731	9.926	9.663	9.745	211,465	+0.01(+0.09%)
Aug 29, 2002	9.486	9.891	9.357	9.736	213,090	+0.06(+0.62%)
Aug 28, 2002	9.827	9.883	9.469	9.676	407,749	-0.28(-2.77%)
Aug 27, 2002	10.29	10.58	9.870	9.952	253,554	-0.35(-3.39%)
Aug 26, 2002	10.23	10.55	9.973	10.30	134,878	+0.00(+0.00%)
Aug 23, 2002	10.41	10.47	9.960	10.30	259,515	-0.10(-0.99%)
Aug 22, 2002	11.01	11.08	10.26	10.40	460,999	-0.60(-5.48%)
Aug 21, 2002	10.84	11.09	10.63	11.01	165,504	+0.06(+0.59%)
Aug 20, 2002	11.09	11.18	10.82	10.94	113,518	+0.12(+1.07%)
Aug 16, 2002	10.60	10.88	10.37	10.83	119,311	+0.22(+2.11%)
Aug 15, 2002	10.68	10.73	10.52	10.60	98,420	-0.07(-0.65%)
Aug 14, 2002	10.18	10.67	9.835	10.67	260,211	+0.48(+4.69%)
Aug 13, 2002	10.20	10.67	10.19	10.19	159,005	-0.21(-1.99%)
Aug 12, 2002	10.55	10.55	10.20	10.40	112,394	+0.18(+1.74%)
Aug 07, 2002	10.21	10.24	9.784	10.22	254,668	+0.25(+2.54%)
Aug 06, 2002	9.628	10.17	9.628	9.969	368,151	+0.36(+3.72%)
Aug 05, 2002	9.818	10.28	9.607	9.611	359,402	-0.26(-2.62%)
Aug 02, 2002	10.02	10.55	9.857	9.870	286,418	-0.41(-3.98%)
Aug 01, 2002	9.921	10.60	9.921	10.28	211,233	-0.10(-1.00%)
Jul 31, 2002	10.24	10.68	9.973	10.38	215,643	-0.14(-1.31%)
Jul 30, 2002	9.956	10.66	9.952	10.52	255,334	+0.10(+0.99%)
Jul 29, 2002	10.08	10.55	9.930	10.42	224,694	+0.51(+5.13%)
Jul 26, 2002	10.24	10.25	9.728	9.908	278,085	-0.22(-2.13%)
Jul 25, 2002	9.654	10.22	9.572	10.12	348,883	+0.19(+1.86%)
Jul 24, 2002	9.706	9.964	9.180	9.939	403,896	+0.49(+5.20%)
Jul 23, 2002	9.585	9.779	9.443	9.448	521,381	-0.20(-2.10%)
Jul 22, 2002	10.21	10.22	9.529	9.650	268,800	-0.22(-2.23%)
Jul 19, 2002	10.06	10.09	9.692	9.870	400,182	-0.16(-1.59%)
Jul 17, 2002	9.542	10.14	9.542	10.03	315,921	+0.19(+1.92%)
Jul 12, 2002	9.779	10.30	9.637	9.840	342,615	-0.18(-1.80%)
Jul 11, 2002	10.25	10.55	9.784	10.02	409,931	-0.30(-2.92%)
Jul 10, 2002	10.60	10.83	10.26	10.32	92,617	-0.42(-3.89%)
Jul 09, 2002	10.71	10.74	10.71	10.74	177,575	+0.03(+0.24%)
Jul 08, 2002	10.83	10.83	10.71	10.71	204,501	-0.31(-2.85%)
Jul 05, 2002	10.43	11.08	10.43	11.03	116,990	+0.54(+5.13%)
Jul 04, 2002	10.47	11.04	10.16	10.49	233,981	+0.00(+0.00%)
Jul 03, 2002	10.47	11.04	10.16	10.49	232,820	-0.06(-0.57%)
Jul 02, 2002	10.38	11.01	10.36	10.55	150,880	-0.21(-1.93%)
Jul 01, 2002	10.77	11.29	10.21	10.76	344,704	+0.13(+1.26%)
Jun 28, 2002	10.96	11.69	10.27	10.62	806,400	-0.53(-4.75%)
Jun 27, 2002	10.86	11.31	10.74	11.15	411,092	+0.10(+0.90%)
Jun 26, 2002	10.82	11.11	10.65	11.05	316,617	+0.19(+1.78%)
Jun 25, 2002	11.31	11.48	10.77	10.86	224,000	-0.50(-4.36%)
Jun 21, 2002	11.18	11.97	10.96	11.36	495,817	-0.11(-0.94%)
Jun 20, 2002	11.52	11.76	11.46	11.46	246,748	-0.15(-1.30%)
Jun 19, 2002	11.37	12.16	11.31	11.61	308,261	-0.14(-1.21%)
Jun 18, 2002	11.61	12.06	11.61	11.76	125,811	-0.05(-0.44%)
Jun 17, 2002	11.59	12.26	11.59	11.81	359,560	+0.22(+1.86%)
Jun 14, 2002	11.63	11.64	11.38	11.59	337,973	-0.08(-0.66%)
Jun 12, 2002	11.59	11.71	11.48	11.67	129,757	+0.08(+0.71%)
Jun 11, 2002	11.67	11.92	11.59	11.59	247,212	-0.13(-1.14%)
Jun 10, 2002	11.48	11.85	11.48	11.72	111,419	-0.02(-0.18%)
Jun 07, 2002	11.39	11.76	11.15	11.74	212,393	+0.28(+2.40%)
Jun 06, 2002	11.93	12.06	11.41	11.47	131,614	-0.54(-4.49%)
Jun 05, 2002	11.78	12.01	11.78	12.01	117,919	-0.25(-2.07%)
May 31, 2002	12.40	12.60	12.14	12.26	265,318	-0.66(-5.13%)
May 28, 2002	13.06	13.06	12.78	12.92	226,553	-0.21(-1.61%)
May 27, 2002	12.97	13.44	12.97	13.14	184,074	+0.00(+0.00%)
May 24, 2002	12.97	13.44	12.97	13.14	181,289	-0.11(-0.81%)
May 23, 2002	12.97	13.25	12.87	13.24	220,982	+0.18(+1.35%)
May 22, 2002	13.18	13.37	12.96	13.07	125,115	-0.12(-0.95%)
May 21, 2002	13.31	13.53	13.19	13.19	92,617	-0.19(-1.38%)
May 20, 2002	13.56	13.57	13.35	13.38	132,310	+0.02(+0.13%)
May 17, 2002	13.59	13.59	13.17	13.36	187,788	+0.04(+0.32%)
May 16, 2002	13.60	13.72	13.26	13.32	147,166	-0.29(-2.12%)
May 15, 2002	13.72	13.72	13.43	13.60	259,283	-0.14(-1.03%)
May 14, 2002	12.95	13.79	12.95	13.75	214,715	+0.67(+5.14%)
May 13, 2002	12.93	13.23	12.91	13.07	128,596	+0.15(+1.13%)
May 10, 2002	13.07	13.25	12.90	12.93	196,145	-0.26(-1.96%)
May 09, 2002	13.33	13.53	13.09	13.19	168,290	-0.17(-1.26%)
May 08, 2002	13.35	13.41	13.00	13.35	160,398	+0.27(+2.04%)
May 07, 2002	13.07	13.39	12.91	13.09	78,690	+0.14(+1.09%)
May 06, 2002	13.39	13.64	12.89	12.95	107,473	-0.48(-3.56%)
May 03, 2002	13.27	13.57	13.17	13.42	211,001	+0.08(+0.61%)
May 02, 2002	12.92	13.54	12.92	13.34	193,823	+0.23(+1.78%)
May 01, 2002	13.19	13.23	12.82	13.11	213,554	-0.24(-1.78%)
Apr 30, 2002	13.34	13.45	12.85	13.35	232,820	+0.39(+3.03%)
Apr 29, 2002	13.14	13.21	12.88	12.95	346,561	-0.25(-1.89%)
Apr 26, 2002	13.35	13.44	12.88	13.20	233,052	+0.07(+0.52%)
Apr 25, 2002	12.92	13.20	12.75	13.14	281,566	+0.07(+0.53%)
Apr 24, 2002	13.31	14.00	12.99	13.07	354,221	-0.35(-2.60%)
Apr 23, 2002	13.33	13.57	13.29	13.42	175,718	+0.09(+0.65%)
Apr 22, 2002	13.68	13.91	13.27	13.33	250,462	-0.55(-3.94%)
Apr 19, 2002	14.19	14.19	13.72	13.88	85,189	+0.06(+0.44%)
Apr 18, 2002	14.21	14.21	13.69	13.82	97,724	-0.09(-0.65%)
Apr 17, 2002	14.34	14.39	13.91	13.91	352,364	-0.45(-3.12%)
Apr 16, 2002	13.51	14.36	13.51	14.35	213,786	+0.75(+5.48%)
Apr 15, 2002	13.58	14.00	13.55	13.61	174,557	-0.13(-0.94%)
Apr 12, 2002	13.49	13.79	13.47	13.74	262,764	+0.04(+0.28%)
Apr 11, 2002	13.77	13.89	13.57	13.70	235,374	-0.17(-1.21%)
Apr 10, 2002	13.32	13.93	13.32	13.87	247,676	+0.32(+2.35%)
Apr 09, 2002	13.53	13.75	13.35	13.55	222,143	+0.06(+0.48%)
Apr 08, 2002	13.17	13.53	13.12	13.48	140,667	+0.06(+0.45%)
Apr 05, 2002	12.71	13.50	12.71	13.42	259,515	+0.35(+2.70%)
Apr 04, 2002	12.72	13.07	12.72	13.07	101,438	+0.36(+2.81%)
Apr 03, 2002	13.10	13.18	12.57	12.71	172,700	-0.41(-3.12%)
Apr 02, 2002	12.62	13.26	12.62	13.12	219,357	+0.28(+2.22%)
Apr 01, 2002	12.67	13.16	12.49	12.84	162,951	-0.15(-1.16%)
Mar 29, 2002	12.91	13.13	12.58	12.99	171,539	+0.00(+0.00%)
Mar 28, 2002	12.91	13.13	12.58	12.99	171,539	+0.14(+1.07%)
Mar 27, 2002	12.80	12.92	12.67	12.85	240,016	+0.03(+0.20%)
Mar 26, 2002	12.52	12.82	12.49	12.82	155,755	+0.16(+1.22%)
Mar 25, 2002	12.64	12.82	12.61	12.67	227,249	-0.04(-0.31%)
Mar 22, 2002	12.69	12.89	12.52	12.71	114,205	+0.00(+0.00%)
Mar 21, 2002	12.72	12.76	12.49	12.71	195,448	-0.14(-1.07%)
Mar 20, 2002	12.92	12.92	12.73	12.85	96,563	-0.04(-0.33%)
Mar 19, 2002	12.76	12.92	12.56	12.89	92,385	+0.12(+0.98%)
Mar 18, 2002	12.50	12.76	12.50	12.76	100,742	+0.03(+0.27%)
Mar 15, 2002	12.36	12.79	12.36	12.73	259,979	+0.20(+1.58%)
Mar 14, 2002	12.49	12.67	12.49	12.53	225,624	+0.03(+0.28%)
Mar 13, 2002	12.60	12.65	12.35	12.50	189,645	+0.00(+0.03%)
Mar 12, 2002	12.64	12.69	12.49	12.49	242,570	-0.13(-1.06%)
Mar 11, 2002	12.53	12.63	12.42	12.63	185,467	+0.07(+0.55%)
Mar 08, 2002	12.58	12.64	12.42	12.56	239,784	+0.05(+0.38%)
Mar 07, 2002	12.50	12.72	12.45	12.51	362,346	-0.25(-1.93%)
Mar 06, 2002	11.97	12.85	11.97	12.76	392,522	+0.74(+6.13%)
Mar 05, 2002	12.16	12.23	11.72	12.02	174,325	-0.12(-0.96%)
Mar 04, 2002	11.61	12.16	11.61	12.14	124,418	+0.39(+3.34%)
Mar 01, 2002	11.83	11.83	11.61	11.74	255,104	+0.01(+0.11%)
Feb 28, 2002	11.60	11.84	11.59	11.73	206,822	-0.09(-0.76%)
Feb 27, 2002	11.93	12.06	11.48	11.82	191,502	+0.04(+0.37%)
Feb 26, 2002	11.52	11.93	11.52	11.78	285,048	-0.12(-1.01%)
Feb 25, 2002	11.51	12.04	11.50	11.90	161,558	+0.08(+0.69%)
Feb 22, 2002	11.48	11.83	11.39	11.82	248,837	+0.28(+2.39%)
Feb 21, 2002	11.61	11.73	11.46	11.54	195,448	-0.07(-0.63%)
Feb 20, 2002	11.37	11.70	11.24	11.61	335,651	+0.26(+2.32%)
Feb 19, 2002	11.48	11.72	11.24	11.35	445,446	-0.28(-2.44%)
Feb 18, 2002	11.89	11.89	11.44	11.64	239,320	+0.00(+0.00%)
Feb 15, 2002	11.89	11.89	11.44	11.64	238,856	-0.16(-1.35%)
Feb 14, 2002	11.98	12.06	11.70	11.80	420,377	-0.12(-0.98%)
Feb 13, 2002	12.06	12.15	11.69	11.91	215,179	-0.15(-1.25%)
Feb 12, 2002	11.93	12.11	11.50	12.06	178,735	+0.21(+1.78%)
Feb 11, 2002	11.83	11.99	11.67	11.85	110,723	-0.08(-0.69%)
Feb 08, 2002	11.58	11.96	11.40	11.93	160,398	+0.46(+3.98%)
Feb 07, 2002	11.59	11.59	11.42	11.48	207,983	-0.06(-0.49%)
Feb 06, 2002	11.56	11.66	11.45	11.53	237,231	-0.02(-0.15%)
Feb 05, 2002	11.29	11.63	11.29	11.55	253,944	+0.26(+2.33%)
Feb 04, 2002	11.42	11.51	11.25	11.29	275,067	-0.09(-0.76%)
Feb 01, 2002	11.50	11.57	11.20	11.37	204,733	-0.02(-0.19%)
Jan 31, 2002	11.42	11.68	11.27	11.39	252,783	-0.06(-0.56%)
Jan 30, 2002	11.20	11.50	11.20	11.46	193,127	+0.26(+2.31%)
Jan 29, 2002	11.55	11.65	11.01	11.20	279,013	-0.13(-1.18%)
Jan 28, 2002	10.81	11.55	10.81	11.33	664,340	+0.48(+4.45%)
Jan 25, 2002	10.79	10.90	10.79	10.85	366,988	+0.04(+0.36%)
Jan 24, 2002	10.86	10.88	10.74	10.81	912,481	-0.04(-0.40%)
Jan 23, 2002	10.51	10.86	10.46	10.86	260,907	+0.36(+3.41%)
Jan 22, 2002	10.86	10.99	10.50	10.50	252,087	-0.34(-3.10%)
Jan 21, 2002	10.94	11.03	10.77	10.83	215,179	+0.00(+0.00%)
Jan 18, 2002	10.94	11.03	10.77	10.83	211,465	-0.12(-1.14%)
Jan 17, 2002	11.11	11.11	10.88	10.96	344,936	+0.18(+1.68%)
Jan 16, 2002	10.99	11.07	10.71	10.78	272,282	-0.23(-2.07%)
Jan 15, 2002	10.94	11.20	10.93	11.01	213,322	+0.00(+0.04%)
Jan 14, 2002	11.27	11.35	10.76	11.00	232,124	-0.37(-3.29%)
Jan 11, 2002	11.50	11.56	11.27	11.38	173,629	-0.07(-0.60%)
Jan 10, 2002	11.52	11.74	11.43	11.45	161,094	+0.07(+0.61%)

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.