Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	8.173	8.412	8.067	8.151	602,821	-0.02(-0.22%)
Dec 30, 2002	8.173	8.328	7.943	8.168	615,936	+0.02(+0.27%)
Dec 27, 2002	8.182	8.319	8.098	8.147	389,821	-0.06(-0.75%)
Dec 26, 2002	8.288	8.513	8.177	8.208	467,378	-0.04(-0.48%)
Dec 24, 2002	8.164	8.394	8.155	8.248	487,503	+0.02(+0.27%)
Dec 23, 2002	7.731	8.252	7.642	8.226	1,008,018	+0.51(+6.65%)
Dec 20, 2002	7.731	8.027	7.642	7.713	910,563	+0.04(+0.58%)
Dec 19, 2002	7.456	7.731	7.368	7.669	692,815	+0.18(+2.42%)
Dec 18, 2002	7.801	7.801	7.434	7.487	487,955	-0.31(-4.02%)
Dec 17, 2002	7.739	7.952	7.664	7.801	726,506	+0.01(+0.17%)
Dec 16, 2002	7.739	7.894	7.691	7.788	754,544	+0.05(+0.63%)
Dec 13, 2002	7.952	7.961	7.695	7.739	608,248	-0.31(-3.85%)
Dec 12, 2002	8.151	8.319	7.930	8.049	617,971	-0.05(-0.60%)
Dec 11, 2002	8.292	8.359	7.996	8.098	1,116,101	-0.18(-2.20%)
Dec 10, 2002	8.009	8.500	7.992	8.279	784,391	+0.28(+3.55%)
Dec 09, 2002	8.642	8.659	7.943	7.996	735,098	-0.69(-7.99%)
Dec 06, 2002	8.721	8.735	8.487	8.690	816,499	-0.15(-1.75%)
Dec 05, 2002	9.309	9.464	8.620	8.845	676,760	-0.38(-4.12%)
Dec 04, 2002	9.685	9.685	8.527	9.225	2,159,846	-0.51(-5.22%)
Dec 03, 2002	10.12	10.12	9.623	9.734	854,260	-0.42(-4.18%)
Dec 02, 2002	9.995	10.26	9.906	10.16	1,096,429	+0.23(+2.32%)
Nov 29, 2002	10.17	10.30	9.867	9.929	241,490	-0.24(-2.35%)
Nov 27, 2002	9.818	10.23	9.818	10.17	953,525	+0.42(+4.36%)
Nov 26, 2002	9.964	10.18	9.650	9.743	1,825,875	-0.27(-2.74%)
Nov 25, 2002	9.690	10.06	9.588	10.02	396,831	+0.31(+3.19%)
Nov 22, 2002	9.420	9.730	9.181	9.707	669,299	+0.22(+2.33%)
Nov 21, 2002	8.845	9.663	8.845	9.486	1,162,002	+0.64(+7.25%)
Nov 20, 2002	8.646	8.938	8.646	8.845	520,967	+0.12(+1.37%)
Nov 19, 2002	8.668	8.885	8.536	8.726	580,210	-0.10(-1.10%)
Nov 18, 2002	8.911	9.110	8.761	8.823	436,627	-0.04(-0.40%)
Nov 15, 2002	8.801	8.995	8.584	8.858	426,452	+0.01(+0.15%)
Nov 14, 2002	8.336	8.889	8.336	8.845	608,926	+0.55(+6.67%)
Nov 13, 2002	8.080	8.407	7.894	8.292	733,289	+0.21(+2.63%)
Nov 12, 2002	7.983	8.359	7.828	8.080	835,267	+0.17(+2.18%)
Nov 11, 2002	8.403	8.403	7.846	7.907	589,028	-0.51(-6.04%)
Nov 08, 2002	8.549	8.656	8.168	8.416	624,302	-0.14(-1.60%)
Nov 07, 2002	8.973	8.973	8.496	8.553	621,588	-0.43(-4.82%)
Nov 06, 2002	8.819	9.057	8.739	8.987	858,330	+0.21(+2.37%)
Nov 05, 2002	8.845	8.903	8.708	8.779	1,104,795	-0.07(-0.75%)
Nov 04, 2002	8.735	9.217	8.620	8.845	1,320,961	+0.15(+1.78%)
Nov 01, 2002	8.363	8.699	8.208	8.690	761,780	+0.31(+3.64%)
Oct 31, 2002	8.491	8.615	8.336	8.385	602,369	-0.08(-0.99%)
Oct 30, 2002	8.168	8.478	8.107	8.469	697,889	+0.31(+3.85%)
Oct 29, 2002	8.571	8.571	8.049	8.155	792,757	-0.39(-4.57%)
Oct 28, 2002	8.717	8.845	8.509	8.546	699,598	-0.10(-1.21%)
Oct 25, 2002	8.425	8.704	8.381	8.650	746,560	+0.22(+2.62%)
Oct 24, 2002	8.491	8.796	8.306	8.429	771,412	-0.07(-0.83%)
Oct 23, 2002	7.934	8.677	7.854	8.500	729,667	+0.58(+7.37%)
Oct 22, 2002	8.204	8.235	7.872	7.916	753,639	-0.36(-4.38%)
Oct 21, 2002	7.969	8.288	7.850	8.279	1,234,133	+0.30(+3.71%)
Oct 18, 2002	7.616	8.031	7.487	7.983	827,353	+0.35(+4.64%)
Oct 17, 2002	7.496	7.881	7.408	7.629	1,198,181	+0.40(+5.57%)
Oct 16, 2002	7.333	7.465	7.116	7.226	1,753,518	-0.10(-1.33%)
Oct 15, 2002	7.240	8.098	7.235	7.324	14,945,495	+0.12(+1.66%)
Oct 14, 2002	6.802	7.204	6.696	7.204	890,213	+0.38(+5.51%)
Oct 11, 2002	6.523	7.076	6.523	6.828	731,480	+0.48(+7.52%)
Oct 10, 2002	5.922	6.435	5.754	6.351	585,636	+0.32(+5.36%)
Oct 09, 2002	6.059	6.457	5.975	6.028	440,471	-0.10(-1.59%)
Oct 08, 2002	6.249	6.364	5.798	6.125	580,436	-0.08(-1.27%)
Oct 07, 2002	6.262	6.435	6.103	6.204	269,754	-0.05(-0.72%)
Oct 04, 2002	6.660	6.744	6.218	6.249	431,345	-0.38(-5.67%)
Oct 03, 2002	6.665	6.771	6.612	6.625	761,155	-0.02(-0.33%)
Oct 02, 2002	6.638	6.886	6.594	6.647	797,958	-0.01(-0.13%)
Oct 01, 2002	6.276	6.740	6.019	6.656	797,958	+0.50(+8.12%)
Sep 30, 2002	6.572	6.572	6.090	6.156	1,085,349	-0.42(-6.33%)
Sep 27, 2002	6.634	6.766	6.391	6.572	550,136	-0.11(-1.65%)
Sep 26, 2002	6.943	6.943	6.307	6.682	972,066	-0.15(-2.20%)
Sep 25, 2002	6.749	6.965	6.634	6.833	953,936	+0.22(+3.34%)
Sep 24, 2002	6.192	6.824	6.147	6.612	1,060,108	+0.38(+6.03%)
Sep 23, 2002	6.377	6.382	6.112	6.236	1,481,276	-0.15(-2.29%)
Sep 20, 2002	6.346	6.426	6.236	6.382	723,799	+0.18(+2.92%)
Sep 19, 2002	6.307	6.307	6.116	6.200	1,025,655	-0.28(-4.30%)
Sep 18, 2002	6.621	6.621	6.284	6.479	571,454	-0.11(-1.68%)
Sep 17, 2002	6.701	6.868	6.528	6.590	757,257	-0.10(-1.46%)
Sep 16, 2002	6.899	6.917	6.678	6.687	216,538	-0.28(-4.00%)
Sep 13, 2002	7.010	7.045	6.797	6.965	257,544	-0.04(-0.63%)
Sep 12, 2002	7.297	7.315	6.904	7.010	388,464	-0.29(-4.00%)
Sep 11, 2002	7.412	7.647	7.297	7.302	345,276	-0.06(-0.83%)
Sep 10, 2002	7.032	7.532	7.032	7.364	664,776	+0.33(+4.65%)
Sep 09, 2002	7.050	7.089	6.789	7.036	328,198	-0.03(-0.38%)
Sep 06, 2002	6.713	7.147	6.713	7.063	32,379,606	+0.40(+5.97%)
Sep 05, 2002	6.766	6.779	6.612	6.665	594,455	-0.14(-2.02%)
Sep 04, 2002	6.811	6.917	6.621	6.802	665,229	+0.00(+0.00%)
Sep 03, 2002	6.797	6.837	6.581	6.802	734,465	-0.16(-2.35%)
Aug 30, 2002	7.142	7.142	6.855	6.965	465,569	-0.19(-2.60%)
Aug 29, 2002	7.054	7.244	6.868	7.151	679,022	+0.03(+0.37%)
Aug 28, 2002	7.377	7.377	7.076	7.125	404,654	-0.32(-4.28%)
Aug 27, 2002	7.775	7.819	7.310	7.443	611,639	-0.37(-4.70%)
Aug 26, 2002	7.549	7.815	7.434	7.810	363,189	+0.25(+3.34%)
Aug 23, 2002	7.961	7.961	7.554	7.558	394,117	-0.44(-5.48%)
Aug 22, 2002	7.841	8.124	7.810	7.996	420,998	+0.14(+1.80%)
Aug 21, 2002	7.859	8.107	7.638	7.854	888,110	+0.06(+0.79%)
Aug 20, 2002	7.885	7.925	7.673	7.793	412,206	+0.34(+4.57%)
Aug 16, 2002	7.182	7.624	7.072	7.452	996,428	+0.24(+3.31%)
Aug 15, 2002	6.965	7.288	6.948	7.213	1,232,745	+0.28(+4.08%)
Aug 14, 2002	6.647	6.961	6.603	6.930	516,219	+0.25(+3.77%)
Aug 13, 2002	6.740	7.032	6.647	6.678	871,219	-0.07(-0.98%)
Aug 12, 2002	6.881	6.881	6.555	6.744	403,268	+0.42(+6.64%)
Aug 07, 2002	6.417	6.616	6.103	6.324	1,235,490	-0.02(-0.28%)
Aug 06, 2002	6.143	6.444	6.130	6.342	1,414,120	+0.16(+2.58%)
Aug 05, 2002	6.461	6.523	6.081	6.183	1,173,656	-0.31(-4.77%)
Aug 02, 2002	6.731	6.789	6.461	6.492	2,160,524	-0.23(-3.36%)
Aug 01, 2002	6.744	6.789	6.537	6.718	913,937	-0.08(-1.17%)
Jul 31, 2002	6.961	6.965	6.744	6.797	1,220,340	-0.21(-3.03%)
Jul 30, 2002	7.116	7.187	6.824	7.010	949,681	+0.00(+0.06%)
Jul 29, 2002	6.749	7.094	6.713	7.005	9,051,366	+0.28(+4.21%)
Jul 26, 2002	6.660	6.828	6.634	6.722	1,768,894	+0.07(+1.00%)
Jul 25, 2002	6.744	7.010	6.567	6.656	937,244	-0.12(-1.76%)
Jul 24, 2002	6.629	6.828	6.373	6.775	1,311,916	+0.15(+2.34%)
Jul 23, 2002	6.988	7.005	6.483	6.621	1,276,416	-0.29(-4.22%)
Jul 22, 2002	7.187	7.315	6.638	6.912	986,311	-0.27(-3.70%)
Jul 19, 2002	7.430	7.430	7.089	7.178	1,282,748	-0.45(-5.91%)
Jul 17, 2002	8.000	8.204	7.386	7.629	1,540,066	-0.38(-4.70%)
Jul 12, 2002	8.107	8.266	7.947	8.005	876,420	-0.04(-0.55%)
Jul 11, 2002	8.239	8.372	7.793	8.049	2,127,059	-0.26(-3.14%)
Jul 10, 2002	8.482	8.602	8.244	8.310	1,096,203	-0.11(-1.31%)
Jul 09, 2002	8.903	8.903	8.421	8.421	1,010,506	-0.48(-5.41%)
Jul 08, 2002	9.066	9.066	8.903	8.903	692,815	-0.16(-1.80%)
Jul 05, 2002	8.376	9.221	8.376	9.066	324,474	+0.67(+7.95%)
Jul 04, 2002	8.403	8.620	8.270	8.398	1,302,646	+0.00(+0.00%)
Jul 03, 2002	8.403	8.620	8.270	8.398	1,302,646	-0.01(-0.11%)
Jul 02, 2002	8.774	8.823	8.381	8.407	1,113,162	-0.46(-5.14%)
Jul 01, 2002	8.832	8.982	8.695	8.863	589,932	-0.00(-0.05%)
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%)

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.