Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	10.07	10.38	9.739	10.25	197,782	+0.15(+1.50%)
Sep 27, 2002	10.52	10.62	9.977	10.10	160,691	-0.40(-3.82%)
Sep 26, 2002	10.23	10.61	10.06	10.50	120,171	+0.26(+2.57%)
Sep 25, 2002	9.882	10.24	9.882	10.24	169,258	+0.31(+3.13%)
Sep 24, 2002	9.960	10.01	9.778	9.929	123,787	-0.03(-0.35%)
Sep 23, 2002	10.04	10.44	9.938	9.964	134,945	-0.40(-3.87%)
Sep 20, 2002	10.15	10.38	10.06	10.37	497,295	+0.00(+0.00%)
Sep 19, 2002	10.22	10.49	10.02	10.37	329,486	-0.05(-0.50%)
Sep 18, 2002	10.15	10.53	10.09	10.42	124,338	+0.04(+0.37%)
Sep 17, 2002	10.49	10.55	10.23	10.38	163,830	+0.01(+0.13%)
Sep 16, 2002	10.14	10.55	10.14	10.36	208,157	-0.10(-0.95%)
Sep 13, 2002	10.37	10.51	10.15	10.46	199,289	+0.10(+0.96%)
Sep 12, 2002	10.41	10.57	10.17	10.37	176,899	-0.08(-0.79%)
Sep 11, 2002	10.57	10.65	10.37	10.45	133,369	-0.12(-1.10%)
Sep 10, 2002	10.51	10.58	10.15	10.56	22,274,476	+0.12(+1.16%)
Sep 09, 2002	10.11	10.50	9.994	10.44	229,227	+0.21(+2.07%)
Sep 06, 2002	9.890	10.23	9.890	10.23	385,519	+0.27(+2.69%)
Sep 05, 2002	9.696	10.11	9.696	9.964	410,063	-0.03(-0.26%)
Sep 04, 2002	9.609	9.993	9.566	9.989	479,757	+0.25(+2.62%)
Sep 03, 2002	9.687	9.791	9.470	9.735	441,553	-0.03(-0.35%)
Aug 30, 2002	9.756	9.951	9.687	9.769	210,936	+0.01(+0.09%)
Aug 29, 2002	9.510	9.916	9.381	9.761	212,556	+0.06(+0.62%)
Aug 28, 2002	9.851	9.907	9.493	9.700	406,729	-0.28(-2.77%)
Aug 27, 2002	10.32	10.60	9.894	9.977	252,919	-0.35(-3.39%)
Aug 26, 2002	10.26	10.57	9.998	10.33	134,540	+0.00(+0.00%)
Aug 23, 2002	10.43	10.49	9.985	10.33	258,865	-0.10(-0.99%)
Aug 22, 2002	11.04	11.11	10.28	10.43	459,845	-0.60(-5.48%)
Aug 21, 2002	10.87	11.12	10.65	11.03	165,090	+0.06(+0.59%)
Aug 20, 2002	11.12	11.20	10.84	10.97	113,233	+0.12(+1.07%)
Aug 16, 2002	10.63	10.91	10.39	10.85	119,013	+0.22(+2.11%)
Aug 15, 2002	10.71	10.75	10.55	10.63	98,174	-0.07(-0.65%)
Aug 14, 2002	10.21	10.70	9.860	10.70	259,560	+0.48(+4.69%)
Aug 13, 2002	10.23	10.70	10.22	10.22	158,607	-0.21(-1.99%)
Aug 12, 2002	10.58	10.58	10.23	10.43	112,113	+0.18(+1.74%)
Aug 07, 2002	10.23	10.26	9.808	10.25	254,030	+0.25(+2.54%)
Aug 06, 2002	9.653	10.19	9.653	9.994	367,230	+0.36(+3.72%)
Aug 05, 2002	9.843	10.31	9.631	9.635	358,503	-0.26(-2.62%)
Aug 02, 2002	10.04	10.58	9.882	9.894	285,701	-0.41(-3.98%)
Aug 01, 2002	9.946	10.63	9.946	10.30	210,704	-0.10(-1.00%)
Jul 31, 2002	10.26	10.71	9.998	10.41	215,103	-0.14(-1.31%)
Jul 30, 2002	9.981	10.69	9.977	10.55	254,695	+0.10(+0.99%)
Jul 29, 2002	10.10	10.58	9.955	10.44	224,131	+0.51(+5.13%)
Jul 26, 2002	10.27	10.28	9.752	9.933	277,389	-0.22(-2.13%)
Jul 25, 2002	9.679	10.25	9.596	10.15	348,009	+0.19(+1.86%)
Jul 24, 2002	9.730	9.989	9.203	9.964	402,885	+0.49(+5.20%)
Jul 23, 2002	9.609	9.804	9.467	9.471	520,076	-0.20(-2.10%)
Jul 22, 2002	10.24	10.24	9.553	9.674	268,127	-0.22(-2.23%)
Jul 19, 2002	10.08	10.11	9.716	9.894	399,180	-0.16(-1.59%)
Jul 17, 2002	9.566	10.16	9.566	10.05	315,130	+0.19(+1.92%)
Jul 12, 2002	9.804	10.32	9.661	9.865	341,758	-0.18(-1.80%)
Jul 11, 2002	10.28	10.57	9.808	10.05	408,905	-0.30(-2.92%)
Jul 10, 2002	10.62	10.86	10.28	10.35	92,385	-0.42(-3.89%)
Jul 09, 2002	10.74	10.77	10.74	10.77	177,130	+0.03(+0.24%)
Jul 08, 2002	10.86	10.86	10.74	10.74	203,989	-0.32(-2.85%)
Jul 05, 2002	10.45	11.10	10.45	11.06	116,697	+0.54(+5.13%)
Jul 04, 2002	10.49	11.06	10.19	10.52	233,395	+0.00(+0.00%)
Jul 03, 2002	10.49	11.06	10.19	10.52	232,238	-0.06(-0.57%)
Jul 02, 2002	10.41	11.03	10.39	10.58	150,503	-0.21(-1.93%)
Jul 01, 2002	10.80	11.32	10.24	10.78	343,841	+0.13(+1.26%)
Jun 28, 2002	10.98	11.72	10.30	10.65	804,381	-0.53(-4.75%)
Jun 27, 2002	10.89	11.34	10.77	11.18	410,063	+0.10(+0.90%)
Jun 26, 2002	10.85	11.13	10.68	11.08	315,825	+0.19(+1.79%)
Jun 25, 2002	11.34	11.51	10.80	10.89	223,439	-0.50(-4.36%)
Jun 21, 2002	11.21	12.00	10.99	11.38	494,576	-0.11(-0.94%)
Jun 20, 2002	11.55	11.79	11.48	11.49	246,130	-0.15(-1.30%)
Jun 19, 2002	11.40	12.19	11.34	11.64	307,489	-0.14(-1.21%)
Jun 18, 2002	11.64	12.09	11.64	11.79	125,496	-0.05(-0.44%)
Jun 17, 2002	11.62	12.29	11.62	11.84	358,660	+0.22(+1.86%)
Jun 14, 2002	11.66	11.67	11.41	11.62	337,127	-0.08(-0.66%)
Jun 12, 2002	11.62	11.74	11.51	11.70	129,432	+0.08(+0.71%)
Jun 11, 2002	11.70	11.95	11.62	11.62	246,593	-0.13(-1.14%)
Jun 10, 2002	11.51	11.88	11.51	11.75	111,140	-0.02(-0.18%)
Jun 07, 2002	11.41	11.79	11.18	11.77	211,862	+0.28(+2.40%)
Jun 06, 2002	11.96	12.09	11.44	11.50	131,285	-0.54(-4.48%)
Jun 05, 2002	11.81	12.04	11.81	12.04	117,624	-0.25(-2.07%)
May 31, 2002	12.43	12.63	12.17	12.29	264,654	-0.67(-5.13%)
May 28, 2002	13.09	13.09	12.81	12.96	225,986	-0.21(-1.61%)
May 27, 2002	13.00	13.47	13.00	13.17	183,613	+0.00(+0.00%)
May 24, 2002	13.00	13.47	13.00	13.17	180,835	-0.11(-0.81%)
May 23, 2002	13.00	13.28	12.90	13.28	220,429	+0.18(+1.35%)
May 22, 2002	13.22	13.41	12.99	13.10	124,801	-0.13(-0.95%)
May 21, 2002	13.34	13.56	13.22	13.22	92,385	-0.19(-1.38%)
May 20, 2002	13.60	13.60	13.38	13.41	131,979	+0.02(+0.13%)
May 17, 2002	13.63	13.63	13.20	13.39	187,318	+0.04(+0.32%)
May 16, 2002	13.63	13.75	13.29	13.35	146,798	-0.29(-2.12%)
May 15, 2002	13.75	13.75	13.46	13.64	258,633	-0.14(-1.03%)
May 14, 2002	12.98	13.82	12.98	13.78	214,177	+0.67(+5.14%)
May 13, 2002	12.96	13.26	12.94	13.11	128,275	+0.15(+1.13%)
May 10, 2002	13.10	13.28	12.93	12.96	195,654	-0.26(-1.96%)
May 09, 2002	13.36	13.56	13.12	13.22	167,868	-0.17(-1.26%)
May 08, 2002	13.39	13.44	13.03	13.39	159,996	+0.27(+2.04%)
May 07, 2002	13.11	13.43	12.94	13.12	78,493	+0.14(+1.09%)
May 06, 2002	13.42	13.67	12.92	12.98	107,204	-0.48(-3.56%)
May 03, 2002	13.31	13.60	13.21	13.46	210,472	+0.08(+0.61%)
May 02, 2002	12.96	13.57	12.96	13.38	193,338	+0.23(+1.78%)
May 01, 2002	13.22	13.27	12.85	13.14	213,019	-0.24(-1.78%)
Apr 30, 2002	13.38	13.48	12.88	13.38	232,238	+0.39(+3.03%)
Apr 29, 2002	13.17	13.24	12.91	12.99	345,694	-0.25(-1.89%)
Apr 26, 2002	13.38	13.47	12.91	13.24	232,469	+0.07(+0.52%)
Apr 25, 2002	12.96	13.24	12.78	13.17	280,862	+0.07(+0.53%)
Apr 24, 2002	13.34	14.04	13.02	13.10	353,335	-0.35(-2.60%)
Apr 23, 2002	13.36	13.60	13.32	13.45	175,278	+0.09(+0.65%)
Apr 22, 2002	13.71	13.95	13.30	13.36	249,835	-0.55(-3.94%)
Apr 19, 2002	14.23	14.23	13.76	13.91	84,976	+0.06(+0.44%)
Apr 18, 2002	14.25	14.25	13.72	13.85	97,479	-0.09(-0.65%)
Apr 17, 2002	14.37	14.42	13.94	13.94	351,482	-0.45(-3.12%)
Apr 16, 2002	13.54	14.39	13.54	14.39	213,251	+0.75(+5.48%)
Apr 15, 2002	13.61	14.04	13.58	13.64	174,120	-0.13(-0.94%)
Apr 12, 2002	13.53	13.82	13.51	13.77	262,107	+0.04(+0.28%)
Apr 11, 2002	13.81	13.92	13.60	13.73	234,785	-0.17(-1.21%)
Apr 10, 2002	13.36	13.96	13.36	13.90	247,056	+0.32(+2.35%)
Apr 09, 2002	13.56	13.78	13.38	13.58	221,587	+0.06(+0.48%)
Apr 08, 2002	13.21	13.56	13.15	13.52	140,315	+0.06(+0.45%)
Apr 05, 2002	12.74	13.54	12.74	13.46	258,865	+0.35(+2.70%)
Apr 04, 2002	12.75	13.10	12.75	13.10	101,184	+0.36(+2.81%)
Apr 03, 2002	13.13	13.21	12.60	12.74	172,268	-0.41(-3.12%)
Apr 02, 2002	12.65	13.30	12.65	13.16	218,808	+0.29(+2.21%)
Apr 01, 2002	12.70	13.19	12.52	12.87	162,543	-0.15(-1.16%)
Mar 29, 2002	12.94	13.16	12.61	13.02	171,110	+0.00(+0.00%)
Mar 28, 2002	12.94	13.16	12.61	13.02	171,110	+0.14(+1.07%)
Mar 27, 2002	12.83	12.96	12.71	12.88	239,415	+0.03(+0.20%)
Mar 26, 2002	12.55	12.86	12.52	12.86	155,365	+0.16(+1.22%)
Mar 25, 2002	12.67	12.85	12.64	12.70	226,681	-0.04(-0.31%)
Mar 22, 2002	12.72	12.92	12.55	12.74	113,919	+0.00(+0.00%)
Mar 21, 2002	12.75	12.79	12.52	12.74	194,959	-0.14(-1.07%)
Mar 20, 2002	12.95	12.95	12.76	12.88	96,322	-0.04(-0.33%)
Mar 19, 2002	12.80	12.96	12.59	12.92	92,154	+0.13(+0.98%)
Mar 18, 2002	12.53	12.80	12.53	12.80	100,489	+0.03(+0.27%)
Mar 15, 2002	12.40	12.83	12.40	12.76	259,328	+0.20(+1.58%)
Mar 14, 2002	12.52	12.70	12.52	12.56	225,060	+0.03(+0.28%)
Mar 13, 2002	12.63	12.68	12.38	12.53	189,170	+0.00(+0.04%)
Mar 12, 2002	12.67	12.72	12.52	12.52	241,962	-0.13(-1.06%)
Mar 11, 2002	12.56	12.66	12.45	12.66	185,003	+0.07(+0.55%)
Mar 08, 2002	12.61	12.68	12.45	12.59	239,184	+0.05(+0.38%)
Mar 07, 2002	12.53	12.75	12.48	12.54	361,439	-0.25(-1.93%)
Mar 06, 2002	12.00	12.88	12.00	12.79	391,539	+0.74(+6.13%)
Mar 05, 2002	12.19	12.26	11.75	12.05	173,889	-0.12(-0.96%)
Mar 04, 2002	11.64	12.19	11.64	12.17	124,107	+0.39(+3.34%)
Mar 01, 2002	11.86	11.86	11.64	11.77	254,466	+0.01(+0.11%)
Feb 28, 2002	11.62	11.87	11.62	11.76	206,305	-0.09(-0.77%)
Feb 27, 2002	11.96	12.09	11.51	11.85	191,023	+0.04(+0.37%)
Feb 26, 2002	11.55	11.96	11.55	11.81	284,335	-0.12(-1.01%)
Feb 25, 2002	11.54	12.07	11.53	11.93	161,154	+0.08(+0.69%)
Feb 22, 2002	11.51	11.86	11.42	11.85	248,214	+0.28(+2.39%)
Feb 21, 2002	11.64	11.76	11.49	11.57	194,959	-0.07(-0.63%)
Feb 20, 2002	11.40	11.73	11.26	11.64	334,811	+0.26(+2.31%)
Feb 19, 2002	11.51	11.75	11.27	11.38	444,331	-0.29(-2.44%)
Feb 18, 2002	11.92	11.92	11.47	11.67	238,721	+0.00(+0.00%)
Feb 15, 2002	11.92	11.92	11.47	11.67	238,258	-0.16(-1.35%)
Feb 14, 2002	12.02	12.09	11.73	11.82	419,325	-0.12(-0.98%)
Feb 13, 2002	12.09	12.18	11.72	11.94	214,640	-0.15(-1.25%)
Feb 12, 2002	11.96	12.14	11.53	12.09	178,288	+0.21(+1.78%)
Feb 11, 2002	11.86	12.02	11.70	11.88	110,446	-0.08(-0.69%)
Feb 08, 2002	11.61	11.99	11.43	11.96	159,996	+0.46(+3.98%)
Feb 07, 2002	11.62	11.62	11.44	11.51	207,462	-0.06(-0.49%)
Feb 06, 2002	11.59	11.69	11.48	11.56	236,637	-0.02(-0.15%)
Feb 05, 2002	11.32	11.66	11.32	11.58	253,308	+0.26(+2.33%)
Feb 04, 2002	11.44	11.54	11.28	11.32	274,378	-0.09(-0.76%)
Feb 01, 2002	11.53	11.60	11.23	11.40	204,221	-0.02(-0.19%)
Jan 31, 2002	11.45	11.71	11.30	11.42	252,150	-0.06(-0.56%)
Jan 30, 2002	11.23	11.53	11.23	11.49	192,644	+0.26(+2.31%)
Jan 29, 2002	11.57	11.68	11.03	11.23	278,315	-0.13(-1.18%)
Jan 28, 2002	10.84	11.57	10.84	11.36	662,677	+0.48(+4.45%)
Jan 25, 2002	10.82	10.93	10.82	10.88	366,070	+0.04(+0.36%)
Jan 24, 2002	10.89	10.91	10.77	10.84	910,197	-0.04(-0.40%)
Jan 23, 2002	10.54	10.88	10.48	10.88	260,254	+0.36(+3.41%)
Jan 22, 2002	10.88	11.01	10.53	10.53	251,456	-0.34(-3.10%)
Jan 21, 2002	10.97	11.06	10.80	10.86	214,640	+0.00(+0.00%)
Jan 18, 2002	10.97	11.06	10.80	10.86	210,936	-0.13(-1.14%)
Jan 17, 2002	11.14	11.14	10.91	10.99	344,073	+0.18(+1.68%)
Jan 16, 2002	11.02	11.10	10.73	10.81	271,600	-0.23(-2.07%)
Jan 15, 2002	10.96	11.23	10.96	11.03	212,788	+0.00(+0.04%)
Jan 14, 2002	11.29	11.38	10.78	11.03	231,543	-0.38(-3.29%)
Jan 11, 2002	11.53	11.59	11.30	11.41	173,194	-0.07(-0.60%)
Jan 10, 2002	11.55	11.77	11.46	11.48	160,691	+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.