Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.200	5.440	4.960	5.350	4,600,000	-0.16(-2.90%)
Sep 27, 2002	5.750	5.750	5.500	5.510	94,700	-0.39(-6.61%)
Sep 26, 2002	6.000	6.000	5.700	5.900	119,200	-0.22(-3.59%)
Sep 25, 2002	6.100	6.120	5.890	6.120	180,100	+0.12(+2.00%)
Sep 24, 2002	6.350	6.350	6.000	6.000	27,300	-0.45(-6.98%)
Sep 23, 2002	6.750	6.750	6.200	6.450	151,700	-0.90(-12.24%)
Sep 20, 2002	7.200	7.370	7.000	7.350	24,700	+0.45(+6.52%)
Sep 19, 2002	7.000	7.060	6.840	6.900	37,400	+0.06(+0.88%)
Sep 18, 2002	7.020	7.020	6.750	6.840	79,500	-0.39(-5.39%)
Sep 17, 2002	7.630	7.840	7.210	7.230	43,400	-0.39(-5.12%)
Sep 16, 2002	8.050	8.050	7.550	7.620	9,300	-0.53(-6.50%)
Sep 13, 2002	8.250	8.250	8.050	8.150	4,200	-0.25(-2.98%)
Sep 12, 2002	8.530	8.530	8.100	8.400	25,500	-0.23(-2.67%)
Sep 11, 2002	8.310	8.630	8.310	8.630	80,000	+0.67(+8.42%)
Sep 10, 2002	8.000	8.080	7.800	7.960	19,800	-0.17(-2.09%)
Sep 09, 2002	8.100	8.180	7.890	8.130	21,600	+0.18(+2.26%)
Sep 06, 2002	7.990	7.990	7.750	7.950	17,400	-0.04(-0.50%)
Sep 05, 2002	7.840	8.390	7.700	7.990	26,000	-0.26(-3.15%)
Sep 04, 2002	8.300	8.550	8.060	8.250	414,700	-0.20(-2.37%)
Sep 03, 2002	8.800	8.800	8.250	8.450	33,600	-0.55(-6.11%)
Aug 30, 2002	9.030	9.300	8.960	9.000	51,000	+0.12(+1.35%)
Aug 29, 2002	8.780	9.000	8.250	8.880	85,400	-0.07(-0.78%)
Aug 28, 2002	8.870	8.960	8.500	8.950	27,400	+0.18(+2.05%)
Aug 27, 2002	8.900	8.980	8.470	8.770	49,800	+0.18(+2.10%)
Aug 26, 2002	8.220	8.590	8.220	8.590	37,400	+0.49(+6.05%)
Aug 23, 2002	7.740	8.200	7.700	8.100	64,900	+0.26(+3.32%)
Aug 22, 2002	7.250	7.900	7.200	7.840	102,700	+0.46(+6.23%)
Aug 21, 2002	7.390	7.530	7.350	7.380	135,900	-0.07(-0.94%)
Aug 20, 2002	7.600	8.050	7.350	7.450	47,500	+0.07(+0.95%)
Aug 16, 2002	7.350	7.380	7.150	7.380	41,900	+0.43(+6.19%)
Aug 15, 2002	7.500	7.500	6.920	6.950	35,300	-0.43(-5.83%)
Aug 14, 2002	7.700	7.760	7.100	7.380	143,100	-0.12(-1.60%)
Aug 13, 2002	7.600	8.000	7.450	7.500	101,000	-0.57(-7.06%)
Aug 12, 2002	8.550	8.550	8.030	8.070	52,100	-0.99(-10.93%)
Aug 07, 2002	8.600	9.250	8.600	9.060	246,300	+0.56(+6.59%)
Aug 06, 2002	7.600	8.500	7.600	8.500	146,600	+1.05(+14.09%)
Aug 05, 2002	8.580	8.580	7.450	7.450	11,100	-1.25(-14.37%)
Aug 02, 2002	8.600	8.700	8.400	8.700	303,900	+0.62(+7.67%)
Aug 01, 2002	7.750	8.100	7.650	8.080	290,400	+0.46(+6.04%)
Jul 31, 2002	7.750	7.750	7.400	7.620	37,300	-0.13(-1.68%)
Jul 30, 2002	7.770	7.850	7.460	7.750	111,400	-0.08(-1.02%)
Jul 29, 2002	8.390	8.390	7.830	7.830	133,000	-0.51(-6.12%)
Jul 26, 2002	8.790	8.790	8.340	8.340	76,700	-0.45(-5.12%)
Jul 25, 2002	9.250	9.250	8.590	8.790	160,400	-0.54(-5.79%)
Jul 24, 2002	9.020	9.420	8.950	9.330	178,400	+0.18(+1.97%)
Jul 23, 2002	9.400	9.500	9.050	9.150	140,600	-0.25(-2.66%)
Jul 22, 2002	9.950	9.950	9.400	9.400	35,600	-0.65(-6.47%)
Jul 19, 2002	10.25	10.30	9.900	10.05	29,400	+0.04(+0.40%)
Jul 17, 2002	10.20	10.45	9.840	10.01	49,900	-0.80(-7.40%)
Jul 12, 2002	10.76	11.01	10.73	10.81	24,800	+0.06(+0.56%)
Jul 11, 2002	10.46	10.90	10.43	10.75	82,600	+0.29(+2.77%)
Jul 10, 2002	10.64	10.70	10.40	10.46	22,500	-0.24(-2.24%)
Jul 09, 2002	10.50	10.70	10.50	10.70	5,900	+0.25(+2.39%)
Jul 08, 2002	10.40	10.45	10.40	10.45	20,200	+0.21(+2.05%)
Jul 05, 2002	10.30	10.41	10.20	10.24	12,700	-0.25(-2.38%)
Jul 04, 2002	10.80	11.00	10.35	10.49	85,600	+0.00(+0.00%)
Jul 03, 2002	10.80	11.00	10.35	10.49	85,600	-0.22(-2.05%)
Jul 02, 2002	10.60	11.30	10.32	10.71	200,900	-0.27(-2.46%)

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.

bottom clear

About Us