Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.41	18.50	18.18	18.38	302,588	+0.05(+0.26%)
Nov 27, 2002	18.09	18.50	18.09	18.33	797,596	+0.27(+1.51%)
Nov 26, 2002	18.13	18.13	17.91	18.05	999,861	-0.14(-0.75%)
Nov 25, 2002	18.05	18.70	18.04	18.19	1,057,812	+0.46(+2.58%)
Nov 22, 2002	18.54	18.59	17.62	17.73	2,142,667	-1.05(-5.60%)
Nov 21, 2002	20.06	20.06	16.66	18.78	4,983,855	-2.24(-10.65%)
Nov 20, 2002	20.98	21.34	20.98	21.02	259,592	+0.02(+0.11%)
Nov 19, 2002	21.71	21.71	20.90	21.00	439,799	-0.79(-3.61%)
Nov 18, 2002	21.49	21.79	21.10	21.79	273,425	+0.30(+1.38%)
Nov 15, 2002	22.11	22.11	21.18	21.49	421,230	-0.62(-2.79%)
Nov 14, 2002	22.42	22.67	22.08	22.11	281,651	-0.15(-0.69%)
Nov 13, 2002	21.38	22.72	21.34	22.26	231,926	+0.86(+4.01%)
Nov 12, 2002	21.06	22.07	21.06	21.40	308,819	+0.43(+2.03%)
Nov 11, 2002	21.74	21.97	20.50	20.98	449,894	-0.78(-3.58%)
Nov 08, 2002	22.55	22.59	21.50	21.75	247,005	-0.63(-2.83%)
Nov 07, 2002	23.07	23.08	22.04	22.39	338,355	-0.71(-3.06%)
Nov 06, 2002	23.47	23.67	23.08	23.09	583,990	-0.34(-1.44%)
Nov 05, 2002	22.95	23.83	22.95	23.43	588,227	+0.55(+2.38%)
Nov 04, 2002	22.47	22.95	22.47	22.88	748,369	+0.71(+3.22%)
Nov 01, 2002	22.15	22.38	22.07	22.17	304,083	+0.30(+1.36%)
Oct 31, 2002	21.79	22.23	21.79	21.87	368,015	+0.12(+0.55%)
Oct 30, 2002	21.46	22.15	21.40	21.75	653,779	+0.54(+2.53%)
Oct 29, 2002	21.02	21.38	20.46	21.22	851,932	+0.71(+3.48%)
Oct 28, 2002	20.86	21.06	20.38	20.50	431,574	-0.04(-0.20%)
Oct 25, 2002	20.49	20.67	20.37	20.54	264,577	+0.08(+0.39%)
Oct 24, 2002	20.26	20.65	20.19	20.46	278,161	+0.35(+1.72%)
Oct 23, 2002	19.99	20.12	19.66	20.12	148,552	+0.14(+0.68%)
Oct 22, 2002	19.88	20.05	19.68	19.98	149,673	+0.05(+0.24%)
Oct 21, 2002	19.97	20.14	19.82	19.93	145,935	-0.04(-0.20%)
Oct 18, 2002	19.61	19.97	19.60	19.97	132,101	+0.31(+1.59%)
Oct 17, 2002	19.74	19.86	19.59	19.66	199,149	+0.12(+0.62%)
Oct 16, 2002	19.72	19.80	19.44	19.54	201,642	-0.12(-0.61%)
Oct 15, 2002	19.78	19.80	19.54	19.66	360,413	+0.23(+1.20%)
Oct 14, 2002	19.42	19.58	19.33	19.43	117,396	+0.02(+0.12%)
Oct 11, 2002	19.44	19.50	19.18	19.40	213,855	+0.16(+0.83%)
Oct 10, 2002	19.39	19.62	19.08	19.24	216,721	-0.03(-0.17%)
Oct 09, 2002	19.90	19.90	18.98	19.27	211,363	-0.71(-3.53%)
Oct 08, 2002	19.41	20.29	19.14	19.98	420,856	+0.69(+3.58%)
Oct 07, 2002	19.51	19.80	19.26	19.29	212,609	-0.14(-0.74%)
Oct 04, 2002	19.76	20.06	19.11	19.43	283,894	-0.24(-1.22%)
Oct 03, 2002	19.66	20.26	19.35	19.68	521,927	+0.02(+0.08%)
Oct 02, 2002	21.38	21.38	18.74	19.66	1,137,322	-1.81(-8.41%)
Oct 01, 2002	20.62	21.67	20.26	21.46	567,415	+0.93(+4.53%)
Sep 30, 2002	19.38	20.61	19.38	20.53	649,916	+1.32(+6.85%)
Sep 27, 2002	18.53	19.73	18.53	19.22	508,093	+0.85(+4.63%)
Sep 26, 2002	18.54	18.55	18.06	18.37	336,236	-0.20(-1.08%)
Sep 25, 2002	18.46	18.70	18.46	18.57	460,113	+0.00(+0.00%)
Sep 24, 2002	38.47	18.82	18.52	18.57	409,391	-0.67(-3.46%)
Sep 23, 2002	19.34	19.76	19.18	19.23	607,917	+0.22(+1.14%)
Sep 20, 2002	18.46	19.17	18.25	19.02	393,813	+0.56(+3.04%)
Sep 19, 2002	19.71	19.71	17.98	18.46	561,682	-1.37(-6.92%)
Sep 18, 2002	20.52	20.62	19.74	19.83	280,903	-0.69(-3.36%)
Sep 17, 2002	20.46	20.66	20.46	20.52	178,836	-0.02(-0.08%)
Sep 16, 2002	20.41	20.54	20.26	20.53	291,745	+0.12(+0.59%)
Sep 13, 2002	20.54	20.73	20.10	20.41	447,650	-0.45(-2.15%)
Sep 12, 2002	21.62	21.62	20.81	20.86	212,858	-0.71(-3.31%)
Sep 11, 2002	21.91	21.91	21.46	21.58	136,463	-0.21(-0.96%)
Sep 10, 2002	21.83	22.00	21.70	21.79	144,065	+0.02(+0.11%)
Sep 09, 2002	21.60	22.06	21.39	21.76	146,807	+0.16(+0.74%)
Sep 06, 2002	21.04	21.73	21.04	21.60	156,154	+0.88(+4.26%)
Sep 05, 2002	20.53	20.96	20.11	20.72	154,908	-0.13(-0.62%)
Sep 04, 2002	20.86	21.14	20.74	20.85	263,331	-0.02(-0.08%)
Sep 03, 2002	21.71	21.71	20.70	20.86	367,642	-0.92(-4.24%)
Aug 30, 2002	21.67	22.00	21.67	21.79	173,851	+0.06(+0.30%)
Aug 29, 2002	21.86	22.07	21.67	21.72	324,023	-0.22(-0.99%)
Aug 28, 2002	22.19	22.23	21.89	21.94	67,047	-0.30(-1.34%)
Aug 27, 2002	22.39	22.51	22.17	22.23	98,079	-0.14(-0.61%)
Aug 26, 2002	22.59	22.65	21.99	22.37	116,897	-0.06(-0.25%)
Aug 23, 2002	22.74	22.74	22.27	22.43	93,717	-0.43(-1.90%)
Aug 22, 2002	22.43	22.88	22.43	22.86	229,682	+0.43(+1.93%)
Aug 21, 2002	22.16	22.65	22.03	22.43	260,340	+0.47(+2.12%)
Aug 20, 2002	21.26	22.27	21.03	21.96	238,157	+1.10(+5.27%)
Aug 16, 2002	21.46	21.56	20.66	20.86	455,128	-0.75(-3.49%)
Aug 15, 2002	21.62	21.93	21.38	21.62	150,670	+0.02(+0.11%)
Aug 14, 2002	21.63	21.79	21.59	21.59	169,115	+0.00(+0.00%)
Aug 13, 2002	21.46	21.99	21.46	21.59	256,352	+0.21(+0.98%)
Aug 12, 2002	21.10	21.83	21.09	21.38	248,501	+1.75(+8.91%)
Aug 07, 2002	18.87	19.80	18.87	19.64	288,131	+0.88(+4.71%)
Aug 06, 2002	18.61	19.49	18.51	18.75	411,385	+0.17(+0.91%)
Aug 05, 2002	19.14	19.50	18.42	18.58	345,957	-0.59(-3.06%)
Aug 02, 2002	19.86	20.01	19.07	19.17	157,151	-0.58(-2.93%)
Aug 01, 2002	20.28	20.54	19.46	19.75	367,392	+0.07(+0.37%)
Jul 31, 2002	18.94	19.74	18.94	19.68	313,056	+0.90(+4.79%)
Jul 30, 2002	18.90	19.66	18.70	18.78	520,057	+0.39(+2.14%)
Jul 29, 2002	17.97	18.57	17.92	18.38	336,735	+1.05(+6.06%)
Jul 26, 2002	17.40	17.49	17.18	17.33	156,279	-0.06(-0.37%)
Jul 25, 2002	16.17	17.64	16.10	17.40	319,412	+1.24(+7.65%)
Jul 24, 2002	16.61	16.61	15.85	16.16	531,273	-0.50(-2.99%)
Jul 23, 2002	16.29	16.73	16.29	16.66	316,172	+0.37(+2.27%)
Jul 22, 2002	16.17	16.43	15.89	16.29	257,100	-0.05(-0.30%)
Jul 19, 2002	17.12	17.23	16.34	16.34	302,588	-1.04(-5.96%)
Jul 17, 2002	18.58	18.92	17.25	17.37	588,850	-3.42(-16.44%)
Jul 12, 2002	20.82	20.90	20.70	20.79	303,086	-0.03(-0.15%)
Jul 11, 2002	20.80	20.98	20.62	20.82	275,295	+0.01(+0.04%)
Jul 10, 2002	20.46	20.85	20.43	20.81	196,408	+0.27(+1.33%)
Jul 09, 2002	20.68	20.68	20.54	20.54	243,640	-0.14(-0.70%)
Jul 08, 2002	20.86	20.86	20.69	20.69	255,729	-0.06(-0.27%)
Jul 05, 2002	20.34	20.78	20.28	20.74	155,531	+0.51(+2.50%)
Jul 04, 2002	20.18	20.42	20.06	20.24	319,910	+0.00(+0.00%)
Jul 03, 2002	20.18	20.42	20.06	20.24	319,910	+0.11(+0.56%)
Jul 02, 2002	20.19	20.41	19.82	20.12	200,520	-0.06(-0.28%)
Jul 01, 2002	20.06	20.51	19.94	20.18	423,224	+0.12(+0.60%)
Jun 28, 2002	19.46	20.74	19.46	20.06	361,909	+0.07(+0.36%)
Jun 27, 2002	21.14	21.14	19.18	19.99	850,561	-1.59(-7.36%)
Jun 26, 2002	21.58	21.65	20.97	21.58	234,917	-0.22(-0.99%)
Jun 25, 2002	21.67	22.22	21.42	21.79	365,274	-0.06(-0.29%)
Jun 21, 2002	22.75	22.79	22.40	21.86	195,784	-0.95(-4.15%)
Jun 20, 2002	22.26	23.01	21.87	22.80	243,391	+0.54(+2.41%)
Jun 19, 2002	22.99	23.13	22.08	22.27	912,126	-0.83(-3.61%)
Jun 18, 2002	21.83	23.10	21.62	23.10	1,414,487	+1.44(+6.63%)
Jun 17, 2002	21.46	21.87	21.14	21.67	577,260	+0.80(+3.85%)
Jun 14, 2002	20.30	20.88	20.17	20.86	290,125	+0.84(+4.21%)
Jun 12, 2002	19.62	20.06	19.62	20.02	279,532	+0.47(+2.42%)
Jun 11, 2002	19.36	19.96	19.36	19.55	251,118	+0.35(+1.80%)
Jun 10, 2002	18.86	19.28	18.82	19.20	184,070	+0.39(+2.05%)
Jun 07, 2002	19.18	19.25	18.74	18.82	233,546	-0.46(-2.37%)
Jun 06, 2002	19.58	19.61	19.08	19.27	460,861	-0.14(-0.70%)
Jun 05, 2002	19.29	19.57	19.19	19.41	286,636	-0.07(-0.37%)
May 31, 2002	19.45	19.62	19.45	19.48	210,241	+0.63(+3.36%)
May 28, 2002	19.14	19.20	18.67	18.85	138,831	-0.23(-1.22%)
May 27, 2002	19.42	19.45	18.97	19.08	97,580	+0.00(+0.00%)
May 24, 2002	19.42	19.45	18.97	19.08	97,580	-0.26(-1.33%)
May 23, 2002	19.64	19.64	19.01	19.34	176,842	-0.18(-0.90%)
May 22, 2002	18.98	19.58	18.78	19.51	972,070	+0.38(+1.97%)
May 21, 2002	19.22	19.25	19.06	19.14	78,887	-0.11(-0.58%)
May 20, 2002	19.25	19.25	19.02	19.25	181,453	+0.00(+0.00%)
May 17, 2002	19.26	19.50	19.14	19.25	672,971	+0.00(+0.00%)
May 16, 2002	19.14	19.25	18.98	19.25	183,322	+0.03(+0.17%)
May 15, 2002	19.34	19.53	19.18	19.22	167,245	-0.12(-0.62%)
May 14, 2002	19.30	19.37	18.90	19.34	376,490	+0.09(+0.46%)
May 13, 2002	19.06	19.26	19.06	19.25	303,335	+0.30(+1.57%)
May 10, 2002	18.85	19.02	18.80	18.95	256,975	+0.18(+0.98%)
May 09, 2002	18.54	18.91	18.54	18.77	418,613	+0.27(+1.47%)
May 08, 2002	18.38	18.74	18.38	18.50	739,147	+0.06(+0.30%)
May 07, 2002	18.49	18.49	18.27	18.44	521,303	-0.03(-0.17%)
May 06, 2002	19.18	19.18	18.25	18.47	467,466	-0.55(-2.87%)
May 03, 2002	19.57	19.58	18.86	19.02	292,618	-0.47(-2.43%)
May 02, 2002	19.58	19.69	19.46	19.49	309,442	+0.15(+0.79%)
May 01, 2002	19.10	19.45	18.87	19.34	402,163	+0.44(+2.34%)
Apr 30, 2002	19.46	19.78	18.46	18.90	527,909	-0.37(-1.92%)
Apr 29, 2002	18.90	19.30	18.44	19.27	450,766	+0.49(+2.61%)
Apr 26, 2002	19.19	19.78	18.78	18.78	456,873	-0.33(-1.72%)
Apr 25, 2002	18.77	19.19	18.46	19.11	318,166	+0.34(+1.80%)
Apr 24, 2002	18.05	18.78	17.97	18.77	722,323	+1.06(+5.98%)
Apr 23, 2002	17.57	17.73	17.52	17.71	308,445	+0.42(+2.41%)
Apr 22, 2002	17.63	17.64	16.93	17.29	321,032	-0.30(-1.69%)
Apr 19, 2002	17.53	17.65	17.17	17.59	322,154	-0.10(-0.59%)
Apr 18, 2002	17.15	17.81	17.15	17.69	408,768	+0.71(+4.16%)
Apr 17, 2002	17.33	17.33	16.77	16.99	274,049	-0.29(-1.67%)
Apr 16, 2002	17.24	17.56	17.24	17.28	309,442	+0.07(+0.42%)
Apr 15, 2002	16.94	17.25	16.81	17.20	296,730	+0.30(+1.80%)
Apr 12, 2002	16.69	17.00	16.57	16.90	197,654	+0.27(+1.64%)
Apr 11, 2002	16.29	16.65	16.25	16.63	167,619	+0.52(+3.24%)
Apr 10, 2002	15.52	16.11	15.52	16.10	101,818	+0.67(+4.31%)
Apr 09, 2002	15.71	15.78	15.20	15.44	197,654	-0.26(-1.69%)
Apr 08, 2002	15.96	15.98	15.65	15.70	96,210	-0.30(-1.86%)
Apr 05, 2002	15.65	16.06	15.65	16.00	138,831	+0.05(+0.30%)
Apr 04, 2002	16.13	16.20	15.81	15.95	186,438	-0.11(-0.70%)
Apr 03, 2002	15.58	16.12	15.57	16.06	207,998	+0.46(+2.93%)
Apr 02, 2002	15.39	15.63	15.37	15.61	103,189	+0.10(+0.62%)
Apr 01, 2002	15.17	15.57	15.16	15.51	121,882	+0.43(+2.82%)
Mar 29, 2002	15.69	15.81	14.76	15.09	345,334	+0.00(+0.00%)
Mar 28, 2002	15.69	15.81	14.74	15.09	337,607	-0.64(-4.08%)
Mar 27, 2002	15.33	16.05	15.25	15.73	279,657	+0.40(+2.62%)
Mar 26, 2002	14.64	15.49	14.64	15.33	192,793	+0.72(+4.94%)
Mar 25, 2002	14.07	14.85	14.07	14.60	180,830	+0.46(+3.23%)
Mar 22, 2002	14.05	14.20	14.05	14.15	85,990	+0.04(+0.28%)
Mar 21, 2002	14.12	14.15	13.93	14.11	86,489	-0.01(-0.06%)
Mar 20, 2002	14.48	14.70	14.06	14.11	181,951	-0.36(-2.49%)
Mar 19, 2002	13.92	14.52	13.92	14.48	183,073	+0.55(+3.92%)
Mar 18, 2002	14.52	14.52	13.38	13.93	398,424	-0.63(-4.30%)
Mar 15, 2002	14.64	14.84	14.52	14.56	197,529	-0.05(-0.33%)
Mar 14, 2002	15.53	15.65	14.58	14.60	287,134	-0.91(-5.89%)
Mar 13, 2002	15.43	15.89	15.37	15.52	252,364	+0.13(+0.83%)
Mar 12, 2002	15.37	15.48	15.24	15.39	332,497	+0.06(+0.42%)
Mar 11, 2002	15.05	15.49	14.88	15.33	371,006	+0.36(+2.41%)
Mar 08, 2002	14.52	15.01	14.52	14.96	257,474	+0.47(+3.21%)
Mar 07, 2002	14.60	14.64	14.48	14.50	190,426	-0.03(-0.22%)
Mar 06, 2002	14.40	14.60	14.28	14.53	218,092	+0.14(+0.95%)
Mar 05, 2002	14.12	14.40	14.11	14.40	128,363	+0.19(+1.36%)
Mar 04, 2002	14.04	14.20	14.04	14.20	385,338	+0.16(+1.14%)
Mar 01, 2002	14.08	14.12	13.93	14.04	115,277	+0.04(+0.29%)
Feb 28, 2002	14.24	14.24	13.72	14.00	190,675	-0.25(-1.75%)
Feb 27, 2002	14.24	14.32	14.16	14.25	317,543	+0.17(+1.20%)
Feb 26, 2002	14.04	14.11	13.84	14.08	513,701	+0.06(+0.40%)
Feb 25, 2002	14.29	14.30	13.85	14.03	273,176	-0.10(-0.74%)
Feb 22, 2002	13.52	14.35	13.50	14.13	767,561	+0.62(+4.57%)
Feb 21, 2002	13.67	13.68	13.38	13.51	1,657,504	-0.15(-1.12%)
Feb 20, 2002	14.00	14.03	13.66	13.67	317,293	-0.38(-2.69%)
Feb 19, 2002	14.04	14.04	13.72	14.04	754,102	+0.42(+3.06%)
Feb 18, 2002	13.64	13.69	13.30	13.62	378,235	+0.00(+0.00%)
Feb 15, 2002	13.64	13.69	13.30	13.62	378,235	-0.02(-0.12%)
Feb 14, 2002	13.78	13.79	13.64	13.64	628,605	-0.14(-0.99%)
Feb 13, 2002	13.56	13.90	13.56	13.78	467,964	+0.42(+3.12%)
Feb 12, 2002	13.40	13.88	13.32	13.36	1,052,079	+0.09(+0.66%)
Feb 11, 2002	12.89	13.55	12.89	13.27	278,286	+0.47(+3.63%)
Feb 08, 2002	12.77	12.83	12.72	12.81	72,780	+0.11(+0.89%)
Feb 07, 2002	13.08	13.11	12.64	12.69	102,815	-0.35(-2.65%)
Feb 06, 2002	13.09	13.12	12.92	13.04	96,334	-0.13(-0.98%)
Feb 05, 2002	13.44	13.46	13.16	13.17	110,167	-0.27(-2.03%)
Feb 04, 2002	13.40	13.64	13.24	13.44	193,043	+0.01(+0.06%)
Feb 01, 2002	13.32	13.61	13.32	13.43	339,227	+0.35(+2.64%)
Jan 31, 2002	12.80	13.35	12.73	13.09	658,390	+0.29(+2.26%)
Jan 30, 2002	12.48	12.92	12.28	12.80	147,679	+0.21(+1.66%)
Jan 29, 2002	12.84	12.86	12.33	12.59	518,811	-0.25(-1.94%)
Jan 28, 2002	12.16	12.87	12.16	12.84	877,605	+0.63(+5.19%)
Jan 25, 2002	11.80	12.31	11.80	12.20	539,249	+0.33(+2.77%)
Jan 24, 2002	11.84	11.92	11.84	11.88	85,616	+0.10(+0.82%)
Jan 23, 2002	11.50	11.78	11.47	11.78	157,525	+0.30(+2.66%)
Jan 22, 2002	11.47	11.59	11.35	11.47	135,466	-0.06(-0.49%)
Jan 21, 2002	11.43	11.54	11.27	11.53	159,643	+0.00(+0.00%)
Jan 18, 2002	11.43	11.54	11.27	11.53	159,643	+0.14(+1.27%)
Jan 17, 2002	11.35	11.41	11.31	11.39	20,563	+0.07(+0.64%)
Jan 16, 2002	11.48	11.48	11.31	11.31	36,639	-0.16(-1.40%)
Jan 15, 2002	11.07	11.55	11.07	11.47	99,574	+0.48(+4.38%)
Jan 14, 2002	11.23	11.38	10.99	10.99	181,203	-0.22(-1.93%)
Jan 11, 2002	11.31	11.31	11.19	11.21	31,280	-0.10(-0.85%)
Jan 10, 2002	11.63	11.63	11.23	11.31	57,327	-0.77(-6.38%)

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.