Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	10.66	10.91	10.39	10.80	7,010,598	+0.09(+0.85%)
Sep 27, 2002	10.73	10.86	10.66	10.71	6,271,833	-0.02(-0.23%)
Sep 26, 2002	10.35	10.73	10.30	10.73	5,319,678	+0.56(+5.46%)
Sep 25, 2002	10.09	10.29	10.02	10.18	5,552,389	+0.23(+2.30%)
Sep 24, 2002	10.38	10.40	9.949	9.949	7,375,435	-0.46(-4.46%)
Sep 23, 2002	10.33	10.48	10.24	10.41	3,981,092	-0.01(-0.10%)
Sep 20, 2002	10.42	10.53	10.38	10.42	9,179,443	+0.01(+0.10%)
Sep 19, 2002	10.42	10.51	10.39	10.41	3,935,061	-0.13(-1.20%)
Sep 18, 2002	10.40	10.62	10.36	10.54	3,887,326	+0.01(+0.13%)
Sep 17, 2002	10.82	10.83	10.48	10.53	3,684,449	-0.14(-1.35%)
Sep 16, 2002	10.56	10.71	10.49	10.67	113,656	+0.08(+0.73%)
Sep 13, 2002	10.45	10.63	10.42	10.59	3,616,256	+0.15(+1.42%)
Sep 12, 2002	10.59	10.63	10.42	10.45	2,937,160	-0.16(-1.49%)
Sep 11, 2002	10.73	10.77	10.60	10.60	2,486,797	-0.03(-0.27%)
Sep 10, 2002	10.58	10.66	10.41	10.63	3,401,445	+0.08(+0.80%)
Sep 09, 2002	10.36	10.61	10.24	10.55	2,918,691	+0.18(+1.77%)
Sep 06, 2002	10.42	10.51	10.31	10.36	3,029,506	-0.01(-0.10%)
Sep 05, 2002	10.17	10.42	10.07	10.38	4,110,376	+0.08(+0.79%)
Sep 04, 2002	10.31	10.35	10.14	10.29	5,833,120	-0.02(-0.17%)
Sep 03, 2002	10.56	10.60	10.29	10.31	3,707,465	-0.46(-4.28%)
Aug 30, 2002	10.61	10.94	10.59	10.77	4,794,871	+0.13(+1.22%)
Aug 29, 2002	10.39	10.73	10.24	10.64	3,674,220	+0.08(+0.73%)
Aug 28, 2002	10.65	10.70	10.44	10.57	3,737,584	-0.19(-1.80%)
Aug 27, 2002	10.91	10.96	10.56	10.76	3,250,283	-0.15(-1.39%)
Aug 26, 2002	10.91	11.00	10.74	10.91	2,772,927	+0.04(+0.32%)
Aug 23, 2002	10.99	11.00	10.82	10.87	2,598,749	-0.15(-1.40%)
Aug 22, 2002	10.61	11.06	10.61	11.03	6,317,295	+0.21(+1.95%)
Aug 21, 2002	10.97	11.08	10.76	10.82	3,452,875	-0.13(-1.16%)
Aug 20, 2002	10.95	11.04	10.72	10.95	3,677,346	+0.18(+1.63%)
Aug 16, 2002	10.65	10.85	10.57	10.77	4,548,521	-0.13(-1.23%)
Aug 15, 2002	10.98	11.08	10.71	10.90	7,308,377	-0.18(-1.65%)
Aug 14, 2002	10.64	11.09	10.54	11.09	4,918,472	+0.45(+4.27%)
Aug 13, 2002	10.87	10.91	10.61	10.63	5,483,059	-0.33(-3.02%)
Aug 12, 2002	11.05	11.05	10.86	10.96	5,403,215	+0.27(+2.50%)
Aug 07, 2002	10.73	10.77	10.44	10.70	4,396,221	+0.07(+0.63%)
Aug 06, 2002	10.42	10.70	10.42	10.63	4,490,272	+0.31(+3.04%)
Aug 05, 2002	10.54	10.54	10.24	10.32	5,971,780	-0.19(-1.78%)
Aug 02, 2002	10.58	10.84	10.41	10.50	7,019,406	-0.06(-0.60%)
Aug 01, 2002	10.86	10.86	10.53	10.57	5,650,702	-0.49(-4.43%)
Jul 31, 2002	10.63	11.07	10.50	11.05	7,333,382	+0.45(+4.21%)
Jul 30, 2002	10.35	10.83	9.977	10.61	7,395,893	+0.09(+0.84%)
Jul 29, 2002	10.21	10.52	10.19	10.52	6,032,018	+0.52(+5.25%)
Jul 26, 2002	9.854	9.995	9.713	9.995	8,022,707	+0.18(+1.79%)
Jul 25, 2002	10.03	10.03	9.502	9.819	14,092,800	-0.29(-2.89%)
Jul 24, 2002	9.326	10.12	9.150	10.11	19,062,134	+1.40(+16.08%)
Jul 23, 2002	8.851	9.024	8.531	8.710	8,295,481	-0.23(-2.52%)
Jul 22, 2002	8.964	9.362	8.834	8.936	7,731,178	-0.03(-0.31%)
Jul 19, 2002	9.080	9.379	8.622	8.964	8,341,228	-0.89(-9.00%)
Jul 17, 2002	10.17	10.34	9.766	9.851	7,391,062	-0.72(-6.79%)
Jul 12, 2002	10.66	10.76	10.50	10.57	4,777,538	-0.10(-0.89%)
Jul 11, 2002	10.38	10.81	10.37	10.66	6,277,516	+0.23(+2.16%)
Jul 10, 2002	10.73	10.82	10.36	10.44	4,916,767	-0.33(-3.07%)
Jul 09, 2002	11.12	11.25	10.73	10.77	3,329,274	-0.18(-1.64%)
Jul 08, 2002	10.98	11.16	10.77	10.95	4,143,620	-0.02(-0.19%)
Jul 05, 2002	10.69	11.02	10.63	10.97	1,470,995	+0.37(+3.49%)
Jul 04, 2002	10.66	10.85	10.34	10.60	5,258,020	+0.00(+0.00%)
Jul 03, 2002	10.66	10.85	10.34	10.60	5,258,020	-0.10(-0.92%)
Jul 02, 2002	10.77	10.89	10.65	10.70	5,837,666	-0.14(-1.33%)
Jul 01, 2002	11.26	11.32	10.84	10.84	5,119,927	-0.42(-3.72%)
Jun 28, 2002	11.03	11.37	10.96	11.26	5,623,708	+0.20(+1.85%)
Jun 27, 2002	10.63	11.16	10.61	11.06	6,490,337	+0.46(+4.35%)
Jun 26, 2002	10.59	10.62	10.31	10.60	6,698,328	+0.01(+0.10%)
Jun 25, 2002	10.70	10.84	10.58	10.59	4,630,069	-0.19(-1.76%)
Jun 21, 2002	10.65	10.96	10.65	10.78	6,688,099	-0.09(-0.87%)
Jun 20, 2002	10.95	11.08	10.79	10.87	5,611,490	-0.21(-1.94%)
Jun 19, 2002	11.05	11.25	10.91	11.09	3,210,219	-0.14(-1.22%)
Jun 18, 2002	11.05	11.25	10.96	11.22	3,358,824	+0.20(+1.82%)
Jun 17, 2002	10.73	11.07	10.70	11.02	4,822,716	+0.27(+2.52%)
Jun 14, 2002	10.61	10.80	10.56	10.75	5,623,140	-0.39(-3.48%)
Jun 12, 2002	11.14	11.33	11.07	11.14	5,579,667	-0.06(-0.57%)
Jun 11, 2002	11.40	11.41	11.12	11.20	7,405,553	-0.38(-3.28%)
Jun 10, 2002	11.26	11.67	11.26	11.58	6,272,401	+0.31(+2.78%)
Jun 07, 2002	11.09	11.30	10.97	11.27	3,830,213	+0.11(+1.01%)
Jun 06, 2002	11.28	11.34	11.16	11.16	4,803,395	-0.19(-1.64%)
Jun 05, 2002	11.19	11.40	11.16	11.34	4,881,533	+0.02(+0.22%)
May 31, 2002	11.27	11.40	11.14	11.32	5,950,186	+0.39(+3.61%)
May 28, 2002	10.96	11.06	10.71	10.92	4,079,121	-0.09(-0.83%)
May 27, 2002	10.77	11.06	10.71	11.02	5,622,004	+0.00(+0.00%)
May 24, 2002	10.77	11.06	10.71	11.02	5,622,004	+0.30(+2.83%)
May 23, 2002	10.68	10.76	10.47	10.71	3,419,062	+0.22(+2.08%)
May 22, 2002	10.53	10.62	10.47	10.49	2,997,398	-0.04(-0.33%)
May 21, 2002	10.56	10.65	10.49	10.53	3,072,979	+0.09(+0.91%)
May 20, 2002	10.53	10.58	10.38	10.44	2,860,442	-0.14(-1.33%)
May 17, 2002	10.58	10.73	10.49	10.58	2,534,817	-0.00(-0.03%)
May 16, 2002	10.46	10.66	10.45	10.58	2,815,264	+0.21(+2.00%)
May 15, 2002	10.21	10.47	10.19	10.37	3,582,159	-0.06(-0.61%)
May 14, 2002	10.42	10.47	10.27	10.44	3,367,349	+0.02(+0.17%)
May 13, 2002	10.36	10.45	10.29	10.42	2,472,590	+0.19(+1.86%)
May 10, 2002	10.45	10.45	10.21	10.23	1,592,891	-0.11(-1.06%)
May 09, 2002	10.31	10.48	10.30	10.34	1,470,142	-0.10(-0.98%)
May 08, 2002	10.52	10.52	10.30	10.44	2,767,528	+0.17(+1.61%)
May 07, 2002	10.55	10.58	10.27	10.27	3,044,565	-0.19(-1.85%)
May 06, 2002	10.48	10.65	10.45	10.47	2,441,619	-0.10(-0.90%)
May 03, 2002	10.58	10.66	10.45	10.56	2,550,729	-0.14(-1.32%)
May 02, 2002	10.66	10.76	10.58	10.70	227,312	-0.02(-0.16%)
May 01, 2002	10.53	10.76	10.44	10.72	4,947,170	+0.20(+1.87%)
Apr 30, 2002	10.39	10.67	10.38	10.52	3,725,934	+0.16(+1.56%)
Apr 29, 2002	10.24	10.55	10.21	10.36	5,874,036	+0.21(+2.05%)
Apr 26, 2002	10.30	10.31	10.07	10.15	2,401,271	-0.02(-0.17%)
Apr 25, 2002	10.28	10.29	10.05	10.17	3,753,496	-0.19(-1.83%)
Apr 24, 2002	10.49	10.77	10.32	10.36	9,201,322	+0.32(+3.23%)
Apr 23, 2002	10.25	10.35	9.907	10.04	4,576,651	-0.17(-1.65%)
Apr 22, 2002	10.14	10.34	10.08	10.21	3,725,650	+0.09(+0.87%)
Apr 19, 2002	10.13	10.20	10.06	10.12	2,498,163	-0.01(-0.07%)
Apr 18, 2002	10.21	10.29	10.04	10.13	3,004,501	+0.02(+0.24%)
Apr 17, 2002	10.24	10.30	10.04	10.10	4,375,763	-0.14(-1.34%)
Apr 16, 2002	10.17	10.33	10.16	10.24	2,333,930	+0.08(+0.76%)
Apr 15, 2002	10.31	10.40	10.03	10.16	3,416,221	-0.15(-1.43%)
Apr 12, 2002	10.25	10.45	10.17	10.31	3,425,029	+0.12(+1.21%)
Apr 11, 2002	10.48	10.48	10.12	10.19	5,305,755	-0.30(-2.85%)
Apr 10, 2002	10.28	10.51	10.28	10.48	7,101,807	-0.12(-1.13%)
Apr 09, 2002	10.35	10.67	10.35	10.60	4,223,180	+0.19(+1.79%)
Apr 08, 2002	10.38	10.42	10.21	10.42	3,363,939	-0.03(-0.27%)
Apr 05, 2002	10.33	10.52	10.30	10.45	3,395,479	+0.06(+0.54%)
Apr 04, 2002	10.36	10.55	10.35	10.39	7,169,433	-0.04(-0.34%)
Apr 03, 2002	10.33	10.55	10.28	10.42	6,173,804	+0.05(+0.51%)
Apr 02, 2002	10.33	10.45	10.26	10.37	3,759,178	+0.04(+0.34%)
Apr 01, 2002	10.24	10.34	10.10	10.34	2,439,630	-0.05(-0.44%)
Mar 29, 2002	10.32	10.46	10.28	10.38	312,554	+0.00(+0.00%)
Mar 28, 2002	10.32	10.46	10.28	10.38	2,250,961	+0.04(+0.34%)
Mar 27, 2002	10.07	10.37	10.07	10.35	3,165,041	+0.28(+2.80%)
Mar 26, 2002	10.05	10.21	9.977	10.07	3,088,323	-0.00(-0.04%)
Mar 25, 2002	10.14	10.18	10.03	10.07	4,335,700	-0.07(-0.66%)
Mar 22, 2002	9.995	10.18	9.995	10.14	3,645,238	+0.02(+0.17%)
Mar 21, 2002	10.14	10.18	10.03	10.12	4,553,635	-0.07(-0.66%)
Mar 20, 2002	10.21	10.23	10.08	10.19	2,932,330	-0.12(-1.13%)
Mar 19, 2002	10.18	10.30	10.18	10.30	2,610,398	+0.13(+1.28%)
Mar 18, 2002	10.10	10.32	10.08	10.17	6,660,537	-0.11(-1.06%)
Mar 15, 2002	10.08	10.40	10.08	10.28	6,417,597	+0.20(+2.03%)
Mar 14, 2002	10.07	10.23	10.07	10.08	6,751,462	+0.05(+0.46%)
Mar 13, 2002	10.05	10.24	9.960	10.03	6,235,747	-0.06(-0.63%)
Mar 12, 2002	9.995	10.12	9.953	10.09	4,378,605	+0.07(+0.67%)
Mar 11, 2002	9.879	10.08	9.858	10.03	6,441,181	+0.01(+0.10%)
Mar 08, 2002	9.872	10.17	9.854	10.02	7,405,269	+0.23(+2.34%)
Mar 07, 2002	9.889	9.932	9.713	9.787	8,160,515	-0.07(-0.75%)
Mar 06, 2002	9.914	9.974	9.837	9.861	6,944,109	-0.05(-0.53%)
Mar 05, 2002	9.713	10.05	9.678	9.914	19,872,218	+0.57(+6.10%)
Mar 04, 2002	9.172	9.344	9.140	9.344	4,933,247	+0.28(+3.11%)
Mar 01, 2002	9.133	9.133	8.953	9.062	4,627,796	+0.02(+0.19%)
Feb 28, 2002	9.027	9.189	8.981	9.045	7,660,427	+0.17(+1.86%)
Feb 27, 2002	8.869	9.080	8.788	8.879	4,923,870	+0.01(+0.16%)
Feb 26, 2002	8.806	8.886	8.732	8.865	3,119,862	+0.06(+0.72%)
Feb 25, 2002	8.570	8.834	8.570	8.802	6,062,421	+0.18(+2.08%)
Feb 22, 2002	8.728	8.781	8.535	8.622	5,767,483	-0.14(-1.61%)
Feb 21, 2002	8.964	8.964	8.710	8.763	4,959,388	-0.14(-1.62%)
Feb 20, 2002	8.848	8.967	8.848	8.908	5,503,801	+0.06(+0.68%)
Feb 19, 2002	8.950	9.010	8.848	8.848	4,288,816	-0.14(-1.53%)
Feb 18, 2002	9.168	9.172	8.904	8.985	4,605,349	+0.00(+0.00%)
Feb 15, 2002	9.168	9.172	8.904	8.985	4,574,093	-0.20(-2.15%)
Feb 14, 2002	9.168	9.238	9.133	9.182	8,340,091	-0.01(-0.08%)
Feb 13, 2002	8.999	9.256	8.886	9.189	8,878,822	+0.42(+4.73%)
Feb 12, 2002	8.939	8.953	8.732	8.774	4,253,015	-0.22(-2.43%)
Feb 11, 2002	8.798	9.034	8.798	8.992	4,909,947	+0.18(+2.04%)
Feb 08, 2002	8.622	8.816	8.587	8.813	4,107,535	+0.14(+1.58%)
Feb 07, 2002	8.622	8.777	8.622	8.675	4,786,630	+0.05(+0.57%)
Feb 06, 2002	8.619	8.686	8.552	8.626	6,635,817	+0.01(+0.12%)
Feb 05, 2002	8.710	8.739	8.605	8.615	7,943,715	-0.13(-1.45%)
Feb 04, 2002	8.922	8.996	8.710	8.742	7,590,245	-0.16(-1.82%)
Feb 01, 2002	8.974	9.214	8.879	8.904	13,234,980	-0.29(-3.14%)
Jan 31, 2002	8.851	9.221	8.837	9.193	8,064,759	+0.37(+4.23%)
Jan 30, 2002	8.851	8.886	8.686	8.820	8,429,596	+0.05(+0.56%)
Jan 29, 2002	8.974	9.055	8.710	8.770	5,174,766	-0.21(-2.39%)
Jan 28, 2002	9.062	9.080	8.837	8.985	4,823,285	+0.01(+0.12%)
Jan 25, 2002	9.080	9.168	8.974	8.974	5,795,898	-0.15(-1.62%)
Jan 24, 2002	8.989	9.186	8.967	9.122	5,301,777	+0.13(+1.49%)
Jan 23, 2002	8.851	9.010	8.820	8.989	6,589,786	+0.15(+1.75%)
Jan 22, 2002	8.798	8.851	8.710	8.834	10,797,623	+0.03(+0.36%)
Jan 21, 2002	8.798	8.886	8.774	8.802	6,231,201	+0.00(+0.00%)
Jan 18, 2002	8.798	8.886	8.774	8.802	6,231,201	-0.01(-0.16%)
Jan 17, 2002	8.992	9.010	8.763	8.816	5,673,149	-0.06(-0.63%)
Jan 16, 2002	9.098	9.098	8.869	8.872	5,764,074	-0.19(-2.10%)
Jan 15, 2002	8.974	9.126	8.974	9.062	9,288,837	+0.10(+1.10%)
Jan 14, 2002	9.126	9.129	8.957	8.964	7,893,423	-0.21(-2.34%)
Jan 11, 2002	9.182	9.256	9.101	9.179	4,607,906	-0.07(-0.80%)
Jan 10, 2002	9.256	9.274	9.098	9.252	5,790,215	+0.61(+7.04%)

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.