Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	8.845	9.155	8.823	8.867	925,034	+0.01(+0.15%)
Jun 27, 2002	8.757	9.053	8.443	8.854	690,553	+0.15(+1.68%)
Jun 26, 2002	8.390	8.735	8.204	8.708	972,066	+0.19(+2.29%)
Jun 25, 2002	8.810	9.022	8.416	8.513	900,840	-0.14(-1.64%)
Jun 21, 2002	8.735	8.805	8.580	8.655	1,531,247	-0.02(-0.20%)
Jun 20, 2002	8.646	8.876	8.509	8.673	755,448	-0.09(-1.01%)
Jun 19, 2002	9.119	9.119	8.624	8.761	1,249,961	-0.40(-4.35%)
Jun 18, 2002	9.044	9.513	8.938	9.159	715,652	+0.01(+0.10%)
Jun 17, 2002	8.934	9.424	8.872	9.150	1,693,145	+0.40(+4.60%)
Jun 14, 2002	8.668	8.779	8.323	8.748	843,407	-0.18(-2.03%)
Jun 12, 2002	9.049	9.110	8.735	8.929	1,106,604	-0.28(-3.07%)
Jun 11, 2002	9.690	9.796	9.115	9.212	638,547	-0.36(-3.79%)
Jun 10, 2002	9.756	9.884	9.553	9.575	990,607	-0.35(-3.52%)
Jun 07, 2002	9.659	9.986	9.287	9.924	1,139,617	+0.14(+1.45%)
Jun 06, 2002	9.752	9.995	9.531	9.783	1,027,690	-0.02(-0.18%)
Jun 05, 2002	9.924	10.11	9.447	9.800	988,572	-0.32(-3.15%)
May 31, 2002	10.19	10.28	10.08	10.12	780,095	-0.73(-6.73%)
May 28, 2002	10.87	11.00	10.61	10.85	442,506	-0.02(-0.20%)
May 27, 2002	10.98	11.12	10.67	10.87	350,703	+0.00(+0.00%)
May 24, 2002	10.98	11.12	10.67	10.87	347,085	-0.41(-3.61%)
May 23, 2002	11.21	11.28	10.88	11.28	663,872	+0.12(+1.07%)
May 22, 2002	10.92	11.23	10.61	11.16	651,662	+0.16(+1.49%)
May 21, 2002	11.37	11.52	10.79	10.99	564,608	-0.42(-3.72%)
May 20, 2002	11.56	11.60	11.23	11.42	344,598	-0.17(-1.49%)
May 17, 2002	11.68	11.70	11.57	11.59	255,283	+0.03(+0.23%)
May 16, 2002	11.67	11.85	11.52	11.56	632,668	-0.06(-0.49%)
May 15, 2002	11.59	11.74	11.47	11.62	1,242,951	-0.04(-0.30%)
May 14, 2002	11.39	11.72	11.38	11.66	2,856,505	+0.39(+3.45%)
May 13, 2002	11.01	11.29	10.78	11.27	492,477	+0.31(+2.87%)
May 10, 2002	11.06	11.16	10.62	10.95	437,305	-0.11(-0.96%)
May 09, 2002	11.42	11.59	11.01	11.06	450,420	-0.45(-3.92%)
May 08, 2002	10.89	11.56	10.84	11.51	750,926	+0.72(+6.68%)
May 07, 2002	10.95	10.95	10.70	10.79	525,264	-0.11(-1.01%)
May 06, 2002	10.74	11.04	10.72	10.90	661,611	+0.16(+1.48%)
May 03, 2002	10.54	10.74	10.43	10.74	572,748	-0.11(-1.02%)
May 02, 2002	10.96	11.16	10.82	10.85	471,222	-0.13(-1.21%)
May 01, 2002	10.90	11.14	10.23	10.99	502,878	+0.08(+0.77%)
Apr 30, 2002	11.07	11.37	10.72	10.90	787,557	-0.13(-1.16%)
Apr 29, 2002	10.97	11.15	10.78	11.03	767,658	+0.08(+0.77%)
Apr 26, 2002	11.54	11.63	10.76	10.95	672,690	-0.52(-4.51%)
Apr 25, 2002	11.67	11.79	11.33	11.46	1,036,735	-0.16(-1.37%)
Apr 24, 2002	11.53	12.14	11.52	11.62	582,018	-0.09(-0.76%)
Apr 23, 2002	11.75	11.94	11.56	11.71	274,955	-0.14(-1.19%)
Apr 22, 2002	12.00	12.00	11.46	11.85	613,222	-0.13(-1.07%)
Apr 19, 2002	12.22	12.26	11.94	11.98	199,433	-0.16(-1.31%)
Apr 18, 2002	12.45	12.45	11.84	12.14	233,124	-0.18(-1.44%)
Apr 17, 2002	12.58	12.68	12.32	12.32	745,951	-0.27(-2.11%)
Apr 16, 2002	12.00	13.00	12.00	12.58	1,096,203	+0.70(+5.88%)
Apr 15, 2002	11.77	11.97	11.75	11.88	298,471	+0.12(+1.02%)
Apr 12, 2002	11.56	11.83	11.43	11.76	589,932	+0.20(+1.72%)
Apr 11, 2002	11.91	11.94	11.56	11.56	283,095	-0.39(-3.29%)
Apr 10, 2002	11.94	12.17	11.80	11.96	373,315	+0.11(+0.90%)
Apr 09, 2002	11.76	11.96	11.76	11.85	358,617	+0.10(+0.83%)
Apr 08, 2002	11.96	12.04	11.50	11.76	644,652	-0.23(-1.92%)
Apr 05, 2002	12.05	12.12	11.93	11.99	576,592	-0.04(-0.37%)
Apr 04, 2002	12.10	12.36	11.99	12.03	845,894	-0.13(-1.09%)
Apr 03, 2002	12.65	12.84	12.16	12.16	449,968	-0.68(-5.30%)
Apr 02, 2002	12.96	13.13	12.62	12.84	336,232	-0.12(-0.89%)
Apr 01, 2002	12.87	13.13	12.56	12.96	419,894	+0.11(+0.83%)
Mar 29, 2002	12.85	13.16	12.78	12.85	590,611	+0.00(+0.00%)
Mar 28, 2002	12.85	13.16	12.78	12.85	590,385	+0.15(+1.22%)
Mar 27, 2002	12.85	12.93	12.46	12.70	640,582	-0.18(-1.37%)
Mar 26, 2002	12.59	13.02	12.59	12.87	386,882	+0.13(+1.01%)
Mar 25, 2002	12.95	13.04	12.64	12.75	488,633	-0.17(-1.33%)
Mar 22, 2002	13.13	13.27	12.91	12.92	406,101	-0.13(-1.02%)
Mar 21, 2002	12.68	13.19	12.50	13.05	477,327	+0.40(+3.15%)
Mar 20, 2002	12.83	13.02	12.65	12.65	956,916	-0.22(-1.68%)
Mar 19, 2002	12.64	13.05	12.49	12.87	1,185,518	+0.17(+1.32%)
Mar 18, 2002	11.73	12.80	11.72	12.70	2,025,308	+1.38(+12.19%)
Mar 15, 2002	11.23	11.45	10.88	11.32	1,360,531	-0.27(-2.29%)
Mar 14, 2002	11.52	11.60	11.28	11.59	274,276	+0.14(+1.24%)
Mar 13, 2002	11.41	11.66	11.27	11.45	319,499	-0.04(-0.38%)
Mar 12, 2002	11.71	11.71	11.29	11.49	978,171	-0.29(-2.48%)
Mar 11, 2002	11.90	12.00	11.75	11.78	376,028	-0.22(-1.81%)
Mar 08, 2002	12.34	12.45	11.86	12.00	768,111	-0.26(-2.09%)
Mar 07, 2002	12.05	12.78	11.94	12.25	670,881	+0.31(+2.63%)
Mar 06, 2002	11.85	12.05	11.69	11.94	514,636	+0.09(+0.75%)
Mar 05, 2002	11.78	12.05	11.72	11.85	505,139	-0.03(-0.26%)
Mar 04, 2002	10.48	12.03	10.48	11.88	809,716	+1.40(+13.33%)
Mar 01, 2002	10.23	10.61	10.11	10.49	260,257	+0.27(+2.60%)
Feb 28, 2002	10.23	10.48	10.14	10.22	413,789	-0.01(-0.09%)
Feb 27, 2002	10.17	10.38	10.13	10.23	268,624	+0.10(+0.96%)
Feb 26, 2002	9.999	10.21	9.800	10.13	298,697	+0.14(+1.42%)
Feb 25, 2002	9.482	10.19	9.482	9.991	197,850	+0.44(+4.58%)
Feb 22, 2002	9.548	9.796	9.482	9.553	224,531	-0.01(-0.14%)
Feb 21, 2002	9.995	10.15	9.486	9.566	267,267	-0.36(-3.61%)
Feb 20, 2002	9.765	10.05	9.765	9.924	299,149	+0.11(+1.08%)
Feb 19, 2002	10.22	10.29	9.765	9.818	186,318	-0.38(-3.77%)
Feb 18, 2002	10.29	10.34	10.10	10.20	412,432	+0.00(+0.00%)
Feb 15, 2002	10.29	10.34	10.10	10.20	410,171	-0.08(-0.82%)
Feb 14, 2002	10.22	10.48	10.18	10.29	346,181	+0.04(+0.39%)
Feb 13, 2002	10.11	10.42	10.11	10.25	317,917	+0.08(+0.74%)
Feb 12, 2002	9.906	10.38	9.840	10.17	461,047	+0.31(+3.14%)
Feb 11, 2002	9.774	10.21	9.734	9.862	327,866	+0.09(+0.90%)
Feb 08, 2002	9.442	9.791	9.438	9.774	520,741	+0.31(+3.22%)
Feb 07, 2002	9.707	9.955	9.455	9.469	567,999	-0.24(-2.46%)
Feb 06, 2002	9.876	9.933	9.579	9.707	305,480	-0.11(-1.13%)
Feb 05, 2002	9.849	9.871	9.376	9.818	763,136	-0.20(-1.99%)
Feb 04, 2002	10.19	10.29	9.853	10.02	433,235	-0.19(-1.82%)
Feb 01, 2002	10.68	10.85	10.19	10.20	547,423	-0.46(-4.27%)
Jan 31, 2002	10.30	10.72	10.26	10.66	365,853	+0.22(+2.12%)
Jan 30, 2002	10.64	10.65	10.05	10.44	1,330,910	-0.25(-2.36%)
Jan 29, 2002	10.27	10.88	9.840	10.69	2,041,588	-0.42(-3.78%)
Jan 28, 2002	10.96	11.18	10.90	11.11	415,598	+0.23(+2.07%)
Jan 25, 2002	10.99	11.08	10.76	10.88	951,716	-0.06(-0.53%)
Jan 24, 2002	10.50	11.06	10.50	10.94	482,076	+0.44(+4.17%)
Jan 23, 2002	10.18	10.70	9.999	10.50	702,990	+0.27(+2.64%)
Jan 22, 2002	10.55	10.59	10.11	10.23	484,337	-0.32(-3.02%)
Jan 21, 2002	10.87	10.87	10.39	10.55	395,022	+0.00(+0.00%)
Jan 18, 2002	10.87	10.87	10.39	10.55	392,308	-0.53(-4.75%)
Jan 17, 2002	10.64	11.13	10.51	11.08	255,057	+0.45(+4.24%)
Jan 16, 2002	10.96	10.97	10.44	10.63	703,442	-0.37(-3.38%)
Jan 15, 2002	11.24	11.27	10.84	11.00	855,617	-0.26(-2.32%)
Jan 14, 2002	11.61	11.69	11.23	11.26	756,353	-0.49(-4.14%)
Jan 11, 2002	11.99	12.03	11.61	11.75	476,875	-0.22(-1.81%)
Jan 10, 2002	12.14	12.22	11.80	11.96	383,716	+0.64(+5.62%)

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.