Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	34.41	35.23	34.41	34.67	312,349	+0.40(+1.17%)
Nov 27, 2002	33.30	34.27	33.22	34.27	501,815	+0.98(+2.96%)
Nov 26, 2002	33.39	33.58	33.05	33.28	572,485	-0.17(-0.51%)
Nov 25, 2002	33.73	33.90	33.26	33.46	807,039	-0.06(-0.18%)
Nov 22, 2002	32.87	33.77	32.63	33.52	1,253,486	+0.66(+2.01%)
Nov 21, 2002	31.46	33.04	31.46	32.86	930,974	+1.52(+4.86%)
Nov 20, 2002	30.80	31.42	30.48	31.33	554,963	+0.53(+1.72%)
Nov 19, 2002	30.39	31.10	30.09	30.80	459,997	+0.39(+1.30%)
Nov 18, 2002	31.15	31.25	30.41	30.41	458,011	-0.68(-2.20%)
Nov 15, 2002	30.52	31.09	30.13	31.09	554,846	+0.61(+1.99%)
Nov 14, 2002	30.18	30.52	29.83	30.49	1,098,246	+1.12(+3.82%)
Nov 13, 2002	29.67	29.73	29.02	29.36	767,791	-0.39(-1.29%)
Nov 12, 2002	29.33	29.88	29.06	29.75	768,725	+0.43(+1.46%)
Nov 11, 2002	29.75	30.18	29.24	29.32	652,966	-0.43(-1.44%)
Nov 08, 2002	29.67	30.47	29.66	29.75	569,798	+0.05(+0.17%)
Nov 07, 2002	30.30	30.56	29.67	29.70	567,812	-0.57(-1.89%)
Nov 06, 2002	30.78	30.78	29.96	30.27	540,946	-0.21(-0.70%)
Nov 05, 2002	30.56	30.80	29.84	30.49	477,518	-0.17(-0.56%)
Nov 04, 2002	30.72	31.50	30.66	30.66	464,786	+0.18(+0.59%)
Nov 01, 2002	30.10	30.78	29.77	30.48	533,353	+0.28(+0.94%)
Oct 31, 2002	29.92	30.90	29.89	30.19	700,508	+0.30(+1.00%)
Oct 30, 2002	29.81	29.97	29.46	29.89	671,189	+0.10(+0.34%)
Oct 29, 2002	29.83	30.13	29.47	29.79	576,222	-0.45(-1.47%)
Oct 28, 2002	30.95	31.16	29.96	30.24	877,825	-0.32(-1.04%)
Oct 25, 2002	29.90	30.73	29.68	30.55	904,925	+0.66(+2.21%)
Oct 24, 2002	31.35	31.35	29.84	29.89	1,317,614	-1.45(-4.62%)
Oct 23, 2002	32.75	32.75	31.29	31.34	1,001,644	-1.55(-4.71%)
Oct 22, 2002	33.62	33.62	32.45	32.89	473,196	-0.72(-2.14%)
Oct 21, 2002	32.22	34.12	31.55	33.61	793,372	+1.40(+4.33%)
Oct 18, 2002	32.06	32.83	31.84	32.21	1,123,360	+0.02(+0.05%)
Oct 17, 2002	31.68	32.36	31.65	32.20	1,009,587	+1.51(+4.91%)
Oct 16, 2002	31.25	31.25	30.25	30.69	1,025,006	-1.07(-3.37%)
Oct 15, 2002	30.31	31.93	30.31	31.76	1,414,567	+2.65(+9.09%)
Oct 14, 2002	29.54	29.62	28.85	29.12	425,655	-0.41(-1.39%)
Oct 11, 2002	28.64	30.48	28.64	29.53	9,111,167	+1.18(+4.17%)
Oct 10, 2002	25.25	28.46	25.25	28.35	1,643,163	+3.10(+12.28%)
Oct 09, 2002	25.77	25.94	25.17	25.25	1,843,259	-1.34(-5.02%)
Oct 08, 2002	25.51	26.93	25.48	26.58	945,575	+1.28(+5.08%)
Oct 07, 2002	26.54	26.78	25.21	25.30	1,067,174	-1.32(-4.95%)
Oct 04, 2002	27.87	28.11	26.45	26.62	1,293,084	-1.23(-4.43%)
Oct 03, 2002	28.55	28.94	27.85	27.85	925,133	-0.52(-1.84%)
Oct 02, 2002	29.28	29.75	28.37	28.37	880,162	-1.10(-3.75%)
Oct 01, 2002	29.06	29.48	28.13	29.48	1,206,762	+1.52(+5.42%)
Sep 30, 2002	27.81	28.21	26.98	27.96	1,197,067	+0.29(+1.05%)
Sep 27, 2002	28.38	28.38	27.57	27.67	1,245,192	-1.15(-3.98%)
Sep 26, 2002	27.75	28.98	27.62	28.82	1,870,242	+1.07(+3.86%)
Sep 25, 2002	28.55	28.58	26.88	27.75	2,496,576	-0.11(-0.40%)
Sep 24, 2002	26.92	28.12	26.84	27.86	1,761,025	+0.93(+3.47%)
Sep 23, 2002	27.39	27.57	26.41	26.92	1,911,943	-1.24(-4.41%)
Sep 20, 2002	29.58	29.58	28.17	28.17	1,313,292	-1.00(-3.43%)
Sep 19, 2002	29.36	29.62	28.85	29.17	839,629	-0.37(-1.25%)
Sep 18, 2002	28.58	29.87	28.23	29.54	1,887,413	+0.94(+3.29%)
Sep 17, 2002	30.61	30.65	28.26	28.59	3,440,400	-1.33(-4.43%)
Sep 16, 2002	30.83	31.33	29.54	29.92	3,942,331	-4.27(-12.49%)
Sep 13, 2002	34.03	34.53	33.69	34.19	1,148,240	+0.10(+0.30%)
Sep 12, 2002	35.94	35.94	33.99	34.09	1,590,599	-1.85(-5.15%)
Sep 11, 2002	36.90	36.90	35.84	35.94	399,022	-0.55(-1.50%)
Sep 10, 2002	37.16	37.16	36.22	36.49	962,513	-0.89(-2.38%)
Sep 09, 2002	36.38	37.43	36.10	37.38	317,138	+0.88(+2.42%)
Sep 06, 2002	36.60	36.65	35.99	36.50	254,528	+0.42(+1.16%)
Sep 05, 2002	35.83	36.62	35.57	36.08	452,754	+0.09(+0.24%)
Sep 04, 2002	35.87	36.21	35.59	35.99	509,290	-0.09(-0.26%)
Sep 03, 2002	36.81	36.81	35.96	36.08	594,562	-1.12(-3.01%)
Aug 30, 2002	37.07	37.82	37.00	37.21	441,541	-0.03(-0.07%)
Aug 29, 2002	35.87	37.33	35.55	37.23	585,100	+1.15(+3.18%)
Aug 28, 2002	36.87	36.94	36.08	36.08	322,161	-0.91(-2.45%)
Aug 27, 2002	37.94	38.25	36.90	36.99	350,546	-0.93(-2.46%)
Aug 26, 2002	37.58	38.03	37.07	37.92	254,061	+0.47(+1.26%)
Aug 23, 2002	37.75	37.92	37.45	37.45	282,913	-0.84(-2.19%)
Aug 22, 2002	36.94	38.34	36.94	38.29	405,446	+1.19(+3.21%)
Aug 21, 2002	36.94	37.39	36.65	37.10	294,944	+0.38(+1.03%)
Aug 20, 2002	37.12	37.22	36.59	36.73	226,611	-0.19(-0.51%)
Aug 16, 2002	37.24	37.27	36.87	36.91	430,677	-0.56(-1.49%)
Aug 15, 2002	37.44	37.64	37.03	37.47	381,968	+0.03(+0.07%)
Aug 14, 2002	35.96	37.45	35.78	37.45	484,644	+1.01(+2.77%)
Aug 13, 2002	37.31	37.58	36.35	36.44	557,533	-0.85(-2.27%)
Aug 12, 2002	37.47	37.54	36.79	37.28	283,847	+2.15(+6.12%)
Aug 07, 2002	35.53	35.53	34.26	35.13	661,961	+0.38(+1.08%)
Aug 06, 2002	35.10	35.38	34.59	34.76	1,036,103	+0.36(+1.05%)
Aug 05, 2002	35.44	36.13	34.33	34.40	449,717	-1.04(-2.92%)
Aug 02, 2002	37.03	37.14	35.21	35.43	850,842	-2.23(-5.93%)
Aug 01, 2002	39.04	39.28	37.28	37.67	686,841	-1.54(-3.93%)
Jul 31, 2002	38.20	39.21	37.67	39.21	617,573	+0.96(+2.51%)
Jul 30, 2002	37.67	39.37	37.03	38.25	815,215	+0.24(+0.63%)
Jul 29, 2002	35.91	38.01	35.91	38.01	1,019,866	+2.91(+8.29%)
Jul 26, 2002	33.77	35.40	33.61	35.10	530,316	+1.33(+3.93%)
Jul 25, 2002	33.95	34.41	33.39	33.77	1,341,444	-0.13(-0.38%)
Jul 24, 2002	32.06	34.03	31.14	33.90	834,723	+1.63(+5.04%)
Jul 23, 2002	33.22	33.58	32.23	32.27	999,308	-0.69(-2.10%)
Jul 22, 2002	34.18	34.59	31.98	32.97	946,977	-1.24(-3.63%)
Jul 19, 2002	34.18	35.10	34.08	34.21	1,367,142	-1.58(-4.42%)
Jul 17, 2002	37.75	37.75	35.23	35.79	881,213	-1.27(-3.42%)
Jul 12, 2002	36.98	37.67	36.98	37.06	662,078	+0.08(+0.21%)
Jul 11, 2002	36.60	37.22	36.46	36.98	780,056	-0.25(-0.67%)
Jul 10, 2002	39.40	39.72	37.03	37.23	1,552,986	-1.89(-4.84%)
Jul 09, 2002	39.58	39.58	39.12	39.12	512,795	-0.45(-1.15%)
Jul 08, 2002	40.72	41.09	39.41	39.58	514,196	-1.15(-2.82%)
Jul 05, 2002	39.64	40.73	39.64	40.72	235,138	+1.18(+2.99%)
Jul 04, 2002	40.69	40.82	38.95	39.54	910,649	+0.00(+0.00%)
Jul 03, 2002	40.69	40.82	38.95	39.54	890,674	-1.20(-2.94%)
Jul 02, 2002	42.08	42.08	40.54	40.74	474,831	-1.52(-3.59%)
Jul 01, 2002	41.65	42.65	41.61	42.26	408,250	+0.44(+1.04%)
Jun 28, 2002	41.26	41.82	41.18	41.82	833,554	+0.56(+1.35%)
Jun 27, 2002	41.30	41.73	41.14	41.26	692,448	+0.18(+0.44%)
Jun 26, 2002	40.94	41.35	40.92	41.08	565,593	-0.71(-1.70%)
Jun 25, 2002	42.45	42.51	41.69	41.79	708,802	-1.40(-3.23%)
Jun 21, 2002	43.45	43.53	42.98	43.19	752,372	-0.31(-0.71%)
Jun 20, 2002	43.88	43.92	43.23	43.50	580,778	-0.38(-0.86%)
Jun 19, 2002	43.88	44.05	43.79	43.87	536,273	-0.01(-0.02%)
Jun 18, 2002	43.81	44.26	43.62	43.88	438,971	+0.06(+0.14%)
Jun 17, 2002	42.59	43.92	42.59	43.82	500,880	+1.59(+3.77%)
Jun 14, 2002	41.78	42.48	40.75	42.23	846,520	-0.93(-2.16%)
Jun 12, 2002	41.96	43.24	41.96	43.16	707,867	+0.11(+0.26%)
Jun 11, 2002	44.92	44.94	43.00	43.05	543,632	-1.87(-4.15%)
Jun 10, 2002	44.90	45.33	44.86	44.92	280,694	-0.04(-0.10%)
Jun 07, 2002	44.27	45.03	44.09	44.96	498,894	+0.53(+1.19%)
Jun 06, 2002	45.33	45.42	44.42	44.43	627,268	-0.91(-2.00%)
Jun 05, 2002	45.89	46.13	45.33	45.34	594,445	-1.15(-2.47%)
May 31, 2002	46.49	46.85	46.13	46.49	1,038,205	+0.81(+1.78%)
May 28, 2002	45.87	45.97	45.42	45.67	361,760	-0.20(-0.43%)
May 27, 2002	45.81	46.40	45.66	45.87	1,203,141	+0.00(+0.00%)
May 24, 2002	45.81	46.40	45.66	45.87	261,770	+0.07(+0.15%)
May 23, 2002	45.42	46.13	45.37	45.80	637,080	+0.51(+1.13%)
May 22, 2002	45.13	45.33	44.39	45.29	725,973	+0.16(+0.36%)
May 21, 2002	46.40	46.41	45.09	45.12	1,736,144	-2.13(-4.51%)
May 20, 2002	47.04	47.56	46.83	47.26	995,803	+0.21(+0.45%)
May 17, 2002	46.74	47.18	46.74	47.04	589,422	+0.30(+0.64%)
May 16, 2002	47.04	47.24	46.57	46.74	698,990	-0.14(-0.29%)
May 15, 2002	46.06	47.38	45.98	46.88	1,127,331	+0.81(+1.77%)
May 14, 2002	45.80	46.08	45.64	46.07	541,647	+0.82(+1.82%)
May 13, 2002	44.65	45.29	44.65	45.24	337,463	+0.62(+1.40%)
May 10, 2002	44.60	44.90	44.48	44.62	420,515	+0.10(+0.23%)
May 09, 2002	44.60	44.91	44.52	44.52	323,913	-0.12(-0.27%)
May 08, 2002	44.86	44.94	44.17	44.64	361,292	+0.21(+0.46%)
May 07, 2002	44.90	44.90	44.22	44.43	445,746	-0.33(-0.73%)
May 06, 2002	44.65	45.36	44.56	44.76	384,421	+0.24(+0.54%)
May 03, 2002	45.07	45.15	44.39	44.52	544,450	-0.87(-1.92%)
May 02, 2002	45.42	45.48	44.95	45.39	499,245	-0.11(-0.24%)
May 01, 2002	44.52	45.57	44.43	45.50	574,120	+1.07(+2.41%)
Apr 30, 2002	43.62	44.52	43.53	44.43	711,371	+1.08(+2.49%)
Apr 29, 2002	44.35	44.39	43.15	43.35	543,632	-0.81(-1.84%)
Apr 26, 2002	44.35	44.67	43.92	44.17	506,487	+0.01(+0.02%)
Apr 25, 2002	45.07	45.08	43.49	44.16	670,254	-0.92(-2.05%)
Apr 24, 2002	44.91	45.84	44.91	45.08	556,248	+0.17(+0.38%)
Apr 23, 2002	44.65	45.20	44.15	44.91	335,010	+0.27(+0.59%)
Apr 22, 2002	44.86	44.94	44.51	44.65	564,074	-0.21(-0.48%)
Apr 19, 2002	45.03	45.20	44.68	44.86	345,173	-0.17(-0.38%)
Apr 18, 2002	45.54	45.76	44.68	45.03	375,543	-0.75(-1.65%)
Apr 17, 2002	45.20	46.09	45.03	45.78	557,416	+0.41(+0.91%)
Apr 16, 2002	45.20	45.37	44.73	45.37	911,817	+0.86(+1.92%)
Apr 15, 2002	45.80	45.80	44.35	44.52	1,066,941	-1.28(-2.79%)
Apr 12, 2002	46.31	46.55	45.20	45.79	1,088,434	-0.44(-0.94%)
Apr 11, 2002	46.34	46.61	45.90	46.23	986,575	-0.03(-0.06%)
Apr 10, 2002	45.37	46.66	44.79	46.25	1,337,472	+1.47(+3.29%)
Apr 09, 2002	44.09	44.86	43.75	44.78	1,520,280	+2.02(+4.72%)
Apr 08, 2002	41.91	42.80	41.65	42.76	627,035	+0.86(+2.06%)
Apr 05, 2002	41.95	42.46	41.69	41.90	526,578	+0.03(+0.08%)
Apr 04, 2002	41.20	41.95	41.20	41.86	412,338	+0.50(+1.20%)
Apr 03, 2002	41.86	42.37	41.14	41.37	643,271	-0.39(-0.94%)
Apr 02, 2002	41.72	42.53	41.66	41.76	433,364	+0.04(+0.10%)
Apr 01, 2002	42.16	42.16	41.09	41.72	740,924	-0.30(-0.71%)
Mar 29, 2002	41.91	42.38	41.67	42.02	751,087	+0.00(+0.00%)
Mar 28, 2002	41.91	42.38	41.67	42.02	746,414	+0.32(+0.76%)
Mar 27, 2002	40.88	41.98	40.88	41.70	1,005,732	+1.63(+4.06%)
Mar 26, 2002	38.95	40.19	38.95	40.07	398,555	+0.80(+2.05%)
Mar 25, 2002	40.58	40.61	38.35	39.27	509,758	-1.12(-2.78%)
Mar 22, 2002	40.11	40.72	39.67	40.39	599,351	+0.28(+0.70%)
Mar 21, 2002	40.62	40.88	39.53	40.11	601,570	-0.51(-1.26%)
Mar 20, 2002	41.18	41.19	40.03	40.62	342,136	-0.64(-1.56%)
Mar 19, 2002	41.26	41.78	40.98	41.26	416,310	+0.07(+0.17%)
Mar 18, 2002	42.12	42.29	40.84	41.20	70,085	-0.80(-1.90%)
Mar 15, 2002	41.43	42.08	41.39	41.99	492,236	+0.71(+1.72%)
Mar 14, 2002	40.90	41.69	40.88	41.28	355,101	+0.47(+1.15%)
Mar 13, 2002	41.18	41.26	40.54	40.81	345,873	-0.50(-1.20%)
Mar 12, 2002	40.66	41.66	40.45	41.31	324,380	+0.09(+0.21%)
Mar 11, 2002	41.78	41.78	41.02	41.22	327,184	-0.41(-0.99%)
Mar 08, 2002	41.18	42.63	41.18	41.63	779,822	+1.07(+2.64%)
Mar 07, 2002	41.95	41.98	40.48	40.56	547,254	-0.80(-1.95%)
Mar 06, 2002	41.09	41.40	40.88	41.37	714,525	+0.68(+1.66%)
Mar 05, 2002	40.45	41.08	40.45	40.69	390,845	+0.29(+0.72%)
Mar 04, 2002	40.24	41.14	40.24	40.40	598,767	+0.16(+0.40%)
Mar 01, 2002	40.04	40.79	39.98	40.24	785,429	+0.28(+0.71%)
Feb 28, 2002	40.41	40.83	39.95	39.95	927,703	-0.21(-0.51%)
Feb 27, 2002	38.60	40.28	38.60	40.16	1,287,478	+1.77(+4.62%)
Feb 26, 2002	38.38	38.61	37.92	38.39	649,813	+0.01(+0.02%)
Feb 25, 2002	38.44	38.57	37.87	38.38	583,348	-0.17(-0.44%)
Feb 22, 2002	38.52	38.66	37.92	38.55	398,204	+0.01(+0.02%)
Feb 21, 2002	39.21	39.38	38.54	38.54	354,985	-0.67(-1.70%)
Feb 20, 2002	38.95	39.33	38.36	39.21	701,910	+0.38(+0.97%)
Feb 19, 2002	38.57	39.08	38.48	38.83	578,909	-0.55(-1.39%)
Feb 18, 2002	40.24	40.24	38.78	39.38	1,319,367	+0.00(+0.00%)
Feb 15, 2002	40.24	40.24	38.78	39.38	1,319,133	-1.25(-3.08%)
Feb 14, 2002	40.11	40.98	39.68	40.63	1,125,345	+0.72(+1.80%)
Feb 13, 2002	38.96	39.98	38.96	39.91	874,788	+1.04(+2.66%)
Feb 12, 2002	38.64	39.06	38.44	38.88	463,735	+0.24(+0.62%)
Feb 11, 2002	38.52	38.78	38.01	38.64	486,746	+0.11(+0.29%)
Feb 08, 2002	37.54	38.52	37.41	38.52	574,353	+1.15(+3.07%)
Feb 07, 2002	37.63	37.67	36.97	37.38	684,972	-0.46(-1.22%)
Feb 06, 2002	38.52	38.57	37.66	37.84	597,599	-0.38(-0.99%)
Feb 05, 2002	37.88	38.61	37.67	38.22	777,486	+0.33(+0.88%)
Feb 04, 2002	39.34	39.34	37.88	37.88	484,877	-1.34(-3.41%)
Feb 01, 2002	38.57	39.47	38.57	39.22	827,364	+0.78(+2.03%)
Jan 31, 2002	38.70	38.70	37.87	38.44	514,080	+0.31(+0.81%)
Jan 30, 2002	37.35	38.14	36.43	38.13	609,396	+0.57(+1.50%)
Jan 29, 2002	38.65	38.78	37.55	37.57	399,256	-0.95(-2.47%)
Jan 28, 2002	38.70	38.91	38.18	38.52	475,182	+0.00(+0.00%)
Jan 25, 2002	37.88	39.13	37.75	38.52	768,375	+0.76(+2.02%)
Jan 24, 2002	38.44	38.44	37.28	37.75	1,112,029	-0.73(-1.89%)
Jan 23, 2002	38.52	38.67	38.05	38.48	613,368	+0.04(+0.11%)
Jan 22, 2002	38.95	38.95	38.10	38.44	485,344	-0.68(-1.75%)
Jan 21, 2002	38.48	39.12	38.23	39.12	531,017	+0.00(+0.00%)
Jan 18, 2002	38.48	39.12	38.23	39.12	525,644	+0.51(+1.31%)
Jan 17, 2002	38.70	38.78	38.18	38.62	686,140	+0.27(+0.69%)
Jan 16, 2002	38.70	38.79	38.10	38.35	632,642	-0.25(-0.64%)
Jan 15, 2002	37.41	39.15	37.15	38.60	1,132,004	+1.10(+2.95%)
Jan 14, 2002	37.79	38.00	37.20	37.50	646,776	-0.28(-0.75%)
Jan 11, 2002	37.33	38.34	37.08	37.78	628,553	+0.23(+0.62%)
Jan 10, 2002	36.68	37.69	36.30	37.55	1,363,053	+0.78(+2.12%)

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.