Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	10.96	11.69	10.27	10.62	806,392	-0.53(-4.75%)
Jun 27, 2002	10.87	11.31	10.74	11.15	411,088	+0.10(+0.90%)
Jun 26, 2002	10.82	11.11	10.65	11.05	316,614	+0.19(+1.78%)
Jun 25, 2002	11.31	11.48	10.77	10.86	223,998	-0.50(-4.36%)
Jun 21, 2002	11.18	11.97	10.96	11.36	495,813	-0.11(-0.94%)
Jun 20, 2002	11.52	11.76	11.46	11.46	246,746	-0.15(-1.30%)
Jun 19, 2002	11.37	12.16	11.31	11.61	308,258	-0.14(-1.21%)
Jun 18, 2002	11.61	12.06	11.61	11.76	125,810	-0.05(-0.44%)
Jun 17, 2002	11.59	12.26	11.59	11.81	359,557	+0.22(+1.86%)
Jun 14, 2002	11.63	11.64	11.38	11.59	337,970	-0.08(-0.66%)
Jun 12, 2002	11.59	11.71	11.48	11.67	129,756	+0.08(+0.71%)
Jun 11, 2002	11.67	11.92	11.59	11.59	247,210	-0.13(-1.14%)
Jun 10, 2002	11.48	11.85	11.48	11.72	111,418	-0.02(-0.18%)
Jun 07, 2002	11.39	11.76	11.15	11.74	212,391	+0.28(+2.40%)
Jun 06, 2002	11.93	12.06	11.41	11.47	131,613	-0.54(-4.49%)
Jun 05, 2002	11.78	12.01	11.78	12.01	117,918	-0.25(-2.07%)
May 31, 2002	12.40	12.60	12.14	12.26	265,315	-0.66(-5.13%)
May 28, 2002	13.06	13.06	12.78	12.92	226,551	-0.21(-1.61%)
May 27, 2002	12.97	13.44	12.97	13.14	184,072	+0.00(+0.00%)
May 24, 2002	12.97	13.44	12.97	13.14	181,287	-0.11(-0.81%)
May 23, 2002	12.97	13.25	12.87	13.24	220,980	+0.18(+1.35%)
May 22, 2002	13.18	13.37	12.96	13.07	125,113	-0.12(-0.95%)
May 21, 2002	13.31	13.53	13.19	13.19	92,616	-0.19(-1.39%)
May 20, 2002	13.56	13.57	13.35	13.38	132,309	+0.02(+0.13%)
May 17, 2002	13.59	13.59	13.17	13.36	187,786	+0.04(+0.32%)
May 16, 2002	13.60	13.72	13.26	13.32	147,165	-0.29(-2.12%)
May 15, 2002	13.72	13.72	13.43	13.60	259,280	-0.14(-1.03%)
May 14, 2002	12.95	13.79	12.95	13.75	214,713	+0.67(+5.14%)
May 13, 2002	12.93	13.23	12.91	13.07	128,595	+0.15(+1.13%)
May 10, 2002	13.07	13.25	12.90	12.93	196,143	-0.26(-1.96%)
May 09, 2002	13.33	13.53	13.09	13.19	168,288	-0.17(-1.26%)
May 08, 2002	13.36	13.41	13.00	13.36	160,396	+0.27(+2.04%)
May 07, 2002	13.07	13.39	12.91	13.09	78,689	+0.14(+1.09%)
May 06, 2002	13.39	13.64	12.89	12.95	107,472	-0.48(-3.56%)
May 03, 2002	13.27	13.57	13.17	13.42	210,999	+0.08(+0.61%)
May 02, 2002	12.92	13.54	12.92	13.34	193,822	+0.23(+1.78%)
May 01, 2002	13.19	13.23	12.82	13.11	213,552	-0.24(-1.78%)
Apr 30, 2002	13.34	13.45	12.85	13.35	232,818	+0.39(+3.03%)
Apr 29, 2002	13.14	13.21	12.88	12.95	346,558	-0.25(-1.89%)
Apr 26, 2002	13.35	13.44	12.88	13.20	233,050	+0.07(+0.52%)
Apr 25, 2002	12.92	13.20	12.75	13.14	281,564	+0.07(+0.53%)
Apr 24, 2002	13.31	14.00	12.99	13.07	354,218	-0.35(-2.60%)
Apr 23, 2002	13.33	13.57	13.29	13.42	175,716	+0.09(+0.65%)
Apr 22, 2002	13.68	13.92	13.27	13.33	250,459	-0.55(-3.94%)
Apr 19, 2002	14.19	14.19	13.72	13.88	85,188	+0.06(+0.44%)
Apr 18, 2002	14.21	14.21	13.69	13.82	97,723	-0.09(-0.65%)
Apr 17, 2002	14.34	14.39	13.91	13.91	352,361	-0.45(-3.12%)
Apr 16, 2002	13.51	14.36	13.51	14.35	213,784	+0.75(+5.48%)
Apr 15, 2002	13.58	14.00	13.55	13.61	174,555	-0.13(-0.94%)
Apr 12, 2002	13.49	13.79	13.47	13.74	262,762	+0.04(+0.28%)
Apr 11, 2002	13.77	13.89	13.57	13.70	235,372	-0.17(-1.21%)
Apr 10, 2002	13.32	13.93	13.32	13.87	247,674	+0.32(+2.35%)
Apr 09, 2002	13.53	13.75	13.35	13.55	222,141	+0.06(+0.48%)
Apr 08, 2002	13.17	13.53	13.12	13.48	140,666	+0.06(+0.45%)
Apr 05, 2002	12.71	13.50	12.71	13.42	259,512	+0.35(+2.70%)
Apr 04, 2002	12.72	13.07	12.72	13.07	101,437	+0.36(+2.81%)
Apr 03, 2002	13.10	13.18	12.57	12.71	172,698	-0.41(-3.12%)
Apr 02, 2002	12.62	13.26	12.62	13.12	219,355	+0.28(+2.21%)
Apr 01, 2002	12.67	13.16	12.49	12.84	162,949	-0.15(-1.16%)
Mar 29, 2002	12.91	13.13	12.58	12.99	171,538	+0.00(+0.00%)
Mar 28, 2002	12.91	13.13	12.58	12.99	171,538	+0.14(+1.07%)
Mar 27, 2002	12.80	12.92	12.67	12.85	240,014	+0.03(+0.20%)
Mar 26, 2002	12.52	12.83	12.49	12.83	155,754	+0.16(+1.22%)
Mar 25, 2002	12.64	12.82	12.61	12.67	227,247	-0.04(-0.31%)
Mar 22, 2002	12.69	12.89	12.52	12.71	114,204	+0.00(+0.00%)
Mar 21, 2002	12.72	12.76	12.49	12.71	195,446	-0.14(-1.07%)
Mar 20, 2002	12.92	12.92	12.73	12.85	96,562	-0.04(-0.33%)
Mar 19, 2002	12.76	12.92	12.56	12.89	92,384	+0.12(+0.98%)
Mar 18, 2002	12.50	12.76	12.50	12.76	100,741	+0.03(+0.27%)
Mar 15, 2002	12.36	12.79	12.36	12.73	259,976	+0.20(+1.58%)
Mar 14, 2002	12.49	12.67	12.49	12.53	225,622	+0.03(+0.28%)
Mar 13, 2002	12.60	12.65	12.35	12.50	189,643	+0.00(+0.03%)
Mar 12, 2002	12.64	12.69	12.49	12.49	242,567	-0.13(-1.06%)
Mar 11, 2002	12.53	12.63	12.42	12.63	185,465	+0.07(+0.55%)
Mar 08, 2002	12.58	12.64	12.42	12.56	239,782	+0.05(+0.38%)
Mar 07, 2002	12.50	12.72	12.45	12.51	362,342	-0.25(-1.93%)
Mar 06, 2002	11.97	12.85	11.97	12.76	392,518	+0.74(+6.13%)
Mar 05, 2002	12.16	12.23	11.72	12.02	174,323	-0.12(-0.96%)
Mar 04, 2002	11.61	12.16	11.61	12.14	124,417	+0.39(+3.34%)
Mar 01, 2002	11.83	11.83	11.61	11.74	255,102	+0.01(+0.11%)
Feb 28, 2002	11.60	11.84	11.59	11.73	206,820	-0.09(-0.77%)
Feb 27, 2002	11.93	12.06	11.48	11.82	191,500	+0.04(+0.37%)
Feb 26, 2002	11.52	11.93	11.52	11.78	285,046	-0.12(-1.01%)
Feb 25, 2002	11.51	12.04	11.50	11.90	161,557	+0.08(+0.69%)
Feb 22, 2002	11.48	11.83	11.39	11.82	248,835	+0.28(+2.39%)
Feb 21, 2002	11.61	11.73	11.46	11.54	195,446	-0.07(-0.63%)
Feb 20, 2002	11.37	11.70	11.24	11.61	335,648	+0.26(+2.32%)
Feb 19, 2002	11.48	11.72	11.24	11.35	445,442	-0.28(-2.44%)
Feb 18, 2002	11.89	11.89	11.44	11.64	239,318	+0.00(+0.00%)
Feb 15, 2002	11.89	11.89	11.44	11.64	238,853	-0.16(-1.35%)
Feb 14, 2002	11.99	12.06	11.70	11.80	420,373	-0.12(-0.98%)
Feb 13, 2002	12.06	12.15	11.69	11.91	215,177	-0.15(-1.25%)
Feb 12, 2002	11.93	12.11	11.50	12.06	178,734	+0.21(+1.78%)
Feb 11, 2002	11.83	11.99	11.67	11.85	110,722	-0.08(-0.69%)
Feb 08, 2002	11.58	11.96	11.40	11.93	160,396	+0.46(+3.98%)
Feb 07, 2002	11.59	11.59	11.42	11.48	207,981	-0.06(-0.49%)
Feb 06, 2002	11.56	11.66	11.45	11.53	237,228	-0.02(-0.15%)
Feb 05, 2002	11.29	11.63	11.29	11.55	253,941	+0.26(+2.33%)
Feb 04, 2002	11.42	11.51	11.25	11.29	275,064	-0.09(-0.76%)
Feb 01, 2002	11.50	11.57	11.20	11.37	204,731	-0.02(-0.19%)
Jan 31, 2002	11.43	11.68	11.27	11.39	252,781	-0.06(-0.56%)
Jan 30, 2002	11.20	11.50	11.20	11.46	193,125	+0.26(+2.31%)
Jan 29, 2002	11.55	11.65	11.01	11.20	279,011	-0.13(-1.18%)
Jan 28, 2002	10.81	11.55	10.81	11.33	664,334	+0.48(+4.45%)
Jan 25, 2002	10.79	10.90	10.79	10.85	366,985	+0.04(+0.36%)
Jan 24, 2002	10.86	10.88	10.74	10.81	912,472	-0.04(-0.40%)
Jan 23, 2002	10.51	10.86	10.46	10.86	260,905	+0.36(+3.41%)
Jan 22, 2002	10.86	10.99	10.50	10.50	252,084	-0.34(-3.10%)
Jan 21, 2002	10.94	11.03	10.77	10.83	215,177	+0.00(+0.00%)
Jan 18, 2002	10.94	11.03	10.77	10.83	211,463	-0.12(-1.14%)
Jan 17, 2002	11.11	11.11	10.88	10.96	344,933	+0.18(+1.68%)
Jan 16, 2002	10.99	11.07	10.71	10.78	272,279	-0.23(-2.07%)
Jan 15, 2002	10.94	11.20	10.93	11.01	213,320	+0.00(+0.04%)
Jan 14, 2002	11.27	11.35	10.76	11.00	232,122	-0.37(-3.29%)
Jan 11, 2002	11.50	11.56	11.27	11.38	173,627	-0.07(-0.60%)
Jan 10, 2002	11.52	11.74	11.43	11.45	161,092	+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.