Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.82	14.88	14.55	14.62	289,513	-0.19(-1.31%)
Nov 27, 2002	14.05	14.98	14.05	14.81	994,884	+0.86(+6.19%)
Nov 26, 2002	14.80	14.80	13.94	13.95	1,206,172	-0.85(-5.73%)
Nov 25, 2002	15.33	15.54	14.48	14.80	1,308,994	-0.19(-1.29%)
Nov 22, 2002	15.36	15.36	14.31	14.99	1,907,645	-0.36(-2.37%)
Nov 21, 2002	13.91	16.11	13.91	15.36	2,856,561	+1.60(+11.63%)
Nov 20, 2002	13.21	13.82	13.17	13.76	800,530	+0.54(+4.05%)
Nov 19, 2002	13.02	13.45	13.02	13.22	890,449	-0.07(-0.56%)
Nov 18, 2002	13.04	13.40	12.89	13.30	1,286,279	+0.30(+2.29%)
Nov 15, 2002	13.11	13.15	12.77	13.00	993,943	-0.11(-0.85%)
Nov 14, 2002	12.95	13.15	12.91	13.11	540,318	+0.42(+3.34%)
Nov 13, 2002	12.24	12.69	12.05	12.69	731,311	+0.26(+2.10%)
Nov 12, 2002	12.21	12.56	11.90	12.42	870,288	+0.22(+1.77%)
Nov 11, 2002	12.60	12.60	12.05	12.21	696,633	-0.39(-3.13%)
Nov 08, 2002	12.72	13.07	12.48	12.60	534,404	-0.12(-0.94%)
Nov 07, 2002	12.83	12.83	12.52	12.72	1,281,575	-0.38(-2.90%)
Nov 06, 2002	13.11	13.11	12.66	13.10	1,409,262	-0.03(-0.23%)
Nov 05, 2002	13.06	13.15	12.76	13.13	762,359	+0.15(+1.15%)
Nov 04, 2002	12.98	13.38	12.86	12.98	1,075,125	+0.19(+1.45%)
Nov 01, 2002	12.43	12.92	12.00	12.80	1,140,178	+0.37(+2.99%)
Oct 31, 2002	12.39	12.76	12.23	12.42	1,138,296	-0.19(-1.47%)
Oct 30, 2002	12.35	12.72	12.28	12.61	1,621,491	+0.11(+0.89%)
Oct 29, 2002	12.46	12.57	12.10	12.50	1,080,232	-0.25(-1.93%)
Oct 28, 2002	13.10	13.10	12.54	12.74	1,162,086	-0.36(-2.73%)
Oct 25, 2002	13.10	13.30	12.69	13.10	1,405,230	-0.01(-0.11%)
Oct 24, 2002	12.20	13.50	12.11	13.12	3,132,365	+0.97(+7.96%)
Oct 23, 2002	11.98	12.21	11.90	12.15	966,792	+0.10(+0.80%)
Oct 22, 2002	11.98	12.18	11.74	12.05	1,770,818	-0.15(-1.22%)
Oct 21, 2002	11.49	12.28	11.42	12.20	1,128,216	+0.51(+4.33%)
Oct 18, 2002	11.57	11.90	11.17	11.70	2,396,619	+0.13(+1.09%)
Oct 17, 2002	11.83	11.83	11.16	11.57	3,318,117	+1.30(+12.68%)
Oct 16, 2002	10.80	10.80	10.07	10.27	3,144,462	-0.56(-5.15%)
Oct 15, 2002	10.04	10.94	9.992	10.83	2,169,874	+1.01(+10.31%)
Oct 14, 2002	9.694	9.977	9.583	9.813	935,475	+0.10(+1.00%)
Oct 11, 2002	9.635	9.940	9.449	9.717	1,756,705	+0.44(+4.73%)
Oct 10, 2002	9.114	9.352	8.883	9.278	1,695,684	+0.31(+3.40%)
Oct 09, 2002	9.412	9.412	8.928	8.973	1,543,938	-0.44(-4.66%)
Oct 08, 2002	9.092	9.486	8.928	9.412	2,988,012	+0.32(+3.52%)
Oct 07, 2002	9.776	9.791	8.980	9.092	1,764,501	-0.70(-7.14%)
Oct 04, 2002	10.86	10.87	9.672	9.791	1,719,071	-1.06(-9.80%)
Oct 03, 2002	10.71	11.01	10.56	10.86	1,333,859	+0.33(+3.11%)
Oct 02, 2002	11.46	11.61	10.53	10.53	1,491,922	-1.12(-9.58%)
Oct 01, 2002	11.81	11.81	11.12	11.64	1,605,362	-0.16(-1.39%)
Sep 30, 2002	12.05	12.05	11.54	11.81	7,042,951	-0.33(-2.76%)
Sep 27, 2002	12.54	12.55	12.02	12.14	908,997	-0.40(-3.20%)
Sep 26, 2002	11.90	12.59	11.89	12.54	10,456,900	+0.60(+5.05%)
Sep 25, 2002	11.76	11.98	11.61	11.94	870,288	+0.29(+2.49%)
Sep 24, 2002	12.04	12.04	11.44	11.65	1,314,504	-0.54(-4.40%)
Sep 23, 2002	12.28	12.39	12.02	12.19	617,467	-0.21(-1.68%)
Sep 20, 2002	12.24	12.50	12.16	12.40	1,181,710	+0.41(+3.41%)
Sep 19, 2002	12.28	12.46	11.98	11.99	851,202	-0.41(-3.30%)
Sep 18, 2002	12.46	12.57	12.28	12.40	492,200	-0.10(-0.83%)
Sep 17, 2002	12.65	12.72	12.35	12.50	940,449	+0.07(+0.60%)
Sep 16, 2002	12.42	12.61	12.28	12.42	716,257	-0.05(-0.42%)
Sep 13, 2002	12.43	12.57	12.13	12.48	566,661	+0.00(+0.00%)
Sep 12, 2002	12.79	12.79	12.33	12.48	765,047	-0.39(-3.06%)
Sep 11, 2002	12.87	12.98	12.71	12.87	555,237	+0.12(+0.93%)
Sep 10, 2002	12.77	13.10	12.65	12.75	875,395	+0.01(+0.06%)
Sep 09, 2002	12.65	12.80	12.09	12.74	933,459	+0.09(+0.71%)
Sep 06, 2002	12.16	12.74	11.98	12.66	1,053,754	+0.75(+6.31%)
Sep 05, 2002	12.42	12.42	11.74	11.90	854,562	-0.60(-4.82%)
Sep 04, 2002	12.31	12.72	12.16	12.51	852,815	+0.17(+1.39%)
Sep 03, 2002	12.70	12.70	11.96	12.34	1,383,052	-0.55(-4.27%)
Aug 30, 2002	12.96	13.20	12.83	12.89	751,068	-0.06(-0.46%)
Aug 29, 2002	12.95	13.23	12.72	12.95	901,739	-0.27(-2.03%)
Aug 28, 2002	13.49	13.50	13.09	13.21	702,144	-0.31(-2.31%)
Aug 27, 2002	13.88	13.92	13.33	13.53	864,912	-0.24(-1.73%)
Aug 26, 2002	13.64	13.91	13.43	13.76	588,167	+0.16(+1.20%)
Aug 23, 2002	13.84	13.92	13.53	13.60	741,122	-0.42(-3.02%)
Aug 22, 2002	13.50	14.07	13.41	14.02	782,923	+0.63(+4.72%)
Aug 21, 2002	13.65	13.65	13.17	13.39	1,159,533	-0.04(-0.33%)
Aug 20, 2002	13.54	13.69	13.35	13.44	1,037,491	+0.04(+0.33%)
Aug 16, 2002	13.50	13.52	13.24	13.39	1,059,265	-0.15(-1.10%)
Aug 15, 2002	13.21	13.63	13.21	13.54	1,552,137	+0.42(+3.23%)
Aug 14, 2002	13.13	13.21	12.60	13.12	1,238,564	-0.01(-0.06%)
Aug 13, 2002	13.28	13.52	13.02	13.12	913,567	-0.12(-0.90%)
Aug 12, 2002	13.35	13.35	12.83	13.24	1,183,323	+0.22(+1.71%)
Aug 07, 2002	13.39	13.59	12.71	13.02	2,024,176	-0.35(-2.62%)
Aug 06, 2002	12.91	13.94	12.91	13.37	1,079,560	+0.55(+4.30%)
Aug 05, 2002	13.35	13.39	12.81	12.82	1,462,218	-0.53(-3.96%)
Aug 02, 2002	14.53	14.58	13.30	13.35	1,709,797	-1.12(-7.76%)
Aug 01, 2002	14.86	14.98	14.45	14.47	1,119,614	-0.37(-2.51%)
Jul 31, 2002	14.99	15.03	14.58	14.84	924,320	-0.04(-0.25%)
Jul 30, 2002	15.30	15.30	14.56	14.88	1,330,902	-0.42(-2.77%)
Jul 29, 2002	14.69	15.51	14.43	15.30	1,619,206	+1.53(+11.07%)
Jul 26, 2002	13.84	13.94	13.41	13.78	1,036,684	-0.10(-0.70%)
Jul 25, 2002	13.73	14.14	13.58	13.88	1,642,459	+0.18(+1.30%)
Jul 24, 2002	13.73	13.76	13.27	13.70	1,711,275	-0.44(-3.10%)
Jul 23, 2002	13.98	14.41	13.88	14.14	1,220,016	+0.16(+1.17%)
Jul 22, 2002	14.28	14.28	13.56	13.97	1,209,532	-0.34(-2.39%)
Jul 19, 2002	14.51	14.77	14.06	14.31	2,824,707	-2.72(-15.98%)
Jul 17, 2002	17.08	17.45	16.52	17.04	80,644	-0.08(-0.48%)
Jul 12, 2002	17.11	17.39	16.93	17.12	732,520	-0.13(-0.78%)
Jul 11, 2002	17.22	17.42	16.78	17.25	826,740	+0.06(+0.35%)
Jul 10, 2002	17.71	17.86	17.16	17.19	808,998	-0.59(-3.31%)
Jul 09, 2002	18.09	18.09	17.78	17.78	582,253	-0.30(-1.69%)
Jul 08, 2002	18.20	18.20	18.09	18.09	1,052,410	-0.11(-0.61%)
Jul 05, 2002	17.37	18.20	17.34	18.20	358,464	+1.14(+6.67%)
Jul 04, 2002	17.15	17.41	16.55	17.06	1,085,743	+0.00(+0.00%)
Jul 03, 2002	17.15	17.41	16.55	17.06	1,085,743	-0.09(-0.52%)
Jul 02, 2002	17.35	17.56	17.07	17.15	1,250,795	-0.03(-0.17%)
Jul 01, 2002	17.19	17.45	17.03	17.18	876,874	-0.16(-0.90%)
Jun 28, 2002	17.04	17.63	16.96	17.34	1,003,620	+0.45(+2.64%)
Jun 27, 2002	16.81	17.07	16.37	16.89	1,588,696	+0.26(+1.57%)
Jun 26, 2002	17.34	17.34	16.48	16.63	1,695,012	-0.71(-4.12%)
Jun 25, 2002	17.78	18.04	17.19	17.34	844,347	-0.43(-2.43%)
Jun 21, 2002	17.30	17.92	17.30	17.77	854,831	+0.01(+0.04%)
Jun 20, 2002	17.98	18.12	17.71	17.77	742,466	-0.24(-1.32%)
Jun 19, 2002	17.93	18.15	17.83	18.00	1,031,846	+0.02(+0.12%)
Jun 18, 2002	17.93	18.13	17.80	17.98	696,902	+0.07(+0.37%)
Jun 17, 2002	17.52	17.95	17.52	17.92	774,993	+0.45(+2.56%)
Jun 14, 2002	16.74	17.47	16.45	17.47	742,735	-0.25(-1.43%)
Jun 12, 2002	18.00	18.19	17.41	17.72	1,009,265	-0.24(-1.33%)
Jun 11, 2002	18.23	18.47	17.91	17.96	1,456,304	+0.36(+2.07%)
Jun 10, 2002	17.61	17.64	17.34	17.60	527,952	+0.11(+0.64%)
Jun 07, 2002	17.41	17.69	17.41	17.48	701,875	-0.04(-0.26%)
Jun 06, 2002	17.48	17.85	17.17	17.53	1,104,560	+0.07(+0.43%)
Jun 05, 2002	17.22	17.48	17.12	17.45	665,316	-0.91(-4.94%)
May 31, 2002	18.34	18.59	18.27	18.36	476,340	-0.20(-1.08%)
May 28, 2002	18.93	19.11	18.23	18.56	1,172,570	-0.30(-1.58%)
May 27, 2002	19.34	19.34	18.82	18.86	732,923	+0.00(+0.00%)
May 24, 2002	19.34	19.34	18.82	18.86	732,923	-0.48(-2.50%)
May 23, 2002	19.32	19.52	19.12	19.34	541,124	+0.10(+0.54%)
May 22, 2002	19.63	19.64	19.19	19.24	463,168	-0.39(-1.97%)
May 21, 2002	19.57	19.89	19.57	19.63	712,897	+0.08(+0.42%)
May 20, 2002	19.91	20.01	19.45	19.55	522,441	-0.35(-1.76%)
May 17, 2002	20.05	20.09	19.69	19.89	387,227	-0.05(-0.26%)
May 16, 2002	19.79	20.20	19.64	19.95	512,361	+0.24(+1.21%)
May 15, 2002	19.71	20.16	19.57	19.71	975,798	-0.01(-0.04%)
May 14, 2002	19.49	19.90	19.48	19.72	972,169	+0.35(+1.81%)
May 13, 2002	18.67	19.42	18.67	19.37	736,687	+0.88(+4.75%)
May 10, 2002	18.72	18.72	18.33	18.49	706,311	-0.18(-0.96%)
May 09, 2002	18.60	18.73	18.53	18.67	1,040,313	+0.07(+0.36%)
May 08, 2002	18.56	18.75	18.50	18.60	1,793,936	+0.16(+0.89%)
May 07, 2002	19.05	19.09	18.34	18.44	1,340,445	-0.57(-2.98%)
May 06, 2002	19.38	19.43	18.93	19.00	543,812	-0.36(-1.84%)
May 03, 2002	19.68	19.68	19.27	19.36	1,111,952	-0.26(-1.33%)
May 02, 2002	19.76	19.76	19.49	19.62	687,762	-0.14(-0.72%)
May 01, 2002	19.57	20.04	19.34	19.76	1,254,962	+0.22(+1.14%)
Apr 30, 2002	19.16	19.57	19.00	19.54	617,871	+0.25(+1.27%)
Apr 29, 2002	19.38	19.46	19.05	19.29	720,827	-0.20(-1.03%)
Apr 26, 2002	19.72	19.72	19.36	19.49	474,592	-0.07(-0.38%)
Apr 25, 2002	19.34	19.68	18.93	19.57	1,095,824	+0.07(+0.38%)
Apr 24, 2002	19.38	19.77	19.36	19.49	643,408	+0.06(+0.31%)
Apr 23, 2002	19.20	19.68	19.12	19.43	742,601	+0.28(+1.44%)
Apr 22, 2002	19.27	19.34	19.12	19.16	26,370,744	-0.19(-0.96%)
Apr 19, 2002	19.42	19.57	19.27	19.34	777,681	-0.25(-1.25%)
Apr 18, 2002	19.86	19.86	19.27	19.59	732,251	-0.28(-1.39%)
Apr 17, 2002	20.65	20.80	19.63	19.86	1,949,849	-1.23(-5.82%)
Apr 16, 2002	20.65	21.32	20.61	21.09	693,676	+0.63(+3.09%)
Apr 15, 2002	21.02	21.09	20.24	20.46	509,135	-0.07(-0.36%)
Apr 12, 2002	20.08	20.60	19.81	20.53	390,184	+0.45(+2.26%)
Apr 11, 2002	20.56	20.57	19.92	20.08	470,157	-0.48(-2.32%)
Apr 10, 2002	19.94	20.61	19.92	20.56	734,536	+0.65(+3.29%)
Apr 09, 2002	19.34	19.95	19.34	19.90	1,028,889	+0.42(+2.18%)
Apr 08, 2002	18.86	19.48	18.82	19.48	1,107,114	+0.50(+2.63%)
Apr 05, 2002	18.97	19.08	18.62	18.98	1,169,748	+0.07(+0.39%)
Apr 04, 2002	19.27	19.27	18.53	18.91	1,150,662	-0.43(-2.23%)
Apr 03, 2002	19.16	19.68	19.16	19.34	4,151,846	-1.84(-8.68%)
Apr 02, 2002	21.39	21.45	21.09	21.17	479,297	-0.40(-1.86%)
Apr 01, 2002	21.80	21.80	21.28	21.58	534,941	-0.39(-1.76%)
Mar 29, 2002	21.75	22.23	21.69	21.96	201,611	+0.00(+0.00%)
Mar 28, 2002	21.75	22.23	21.69	21.96	476,205	+0.01(+0.07%)
Mar 27, 2002	21.84	21.95	21.49	21.95	434,136	-0.05(-0.24%)
Mar 26, 2002	21.29	22.04	21.16	22.00	437,361	+0.71(+3.36%)
Mar 25, 2002	21.60	21.69	21.13	21.29	404,028	-0.50(-2.29%)
Mar 22, 2002	21.70	22.19	21.20	21.78	1,017,867	+0.09(+0.41%)
Mar 21, 2002	21.95	21.96	21.61	21.70	698,918	-0.25(-1.15%)
Mar 20, 2002	21.90	22.17	21.67	21.95	546,903	+0.01(+0.03%)
Mar 19, 2002	21.95	22.25	21.76	21.94	484,001	-0.10(-0.44%)
Mar 18, 2002	21.93	22.15	21.83	22.04	572,979	+0.04(+0.20%)
Mar 15, 2002	21.65	22.09	21.38	21.99	646,903	+0.34(+1.58%)
Mar 14, 2002	22.13	22.27	21.33	21.65	951,873	-0.67(-3.00%)
Mar 13, 2002	21.76	22.34	21.76	22.32	1,093,673	-0.24(-1.06%)
Mar 12, 2002	22.25	22.68	22.23	22.56	1,213,564	-0.36(-1.59%)
Mar 11, 2002	22.19	22.99	22.13	22.92	1,430,767	+0.74(+3.32%)
Mar 08, 2002	22.17	22.39	21.76	22.19	4,023,218	+0.42(+1.95%)
Mar 07, 2002	21.59	22.13	21.39	21.76	1,203,215	+0.17(+0.79%)
Mar 06, 2002	20.53	21.77	20.50	21.59	1,133,592	+1.00(+4.84%)
Mar 05, 2002	20.31	20.91	20.27	20.59	999,453	-0.04(-0.18%)
Mar 04, 2002	19.72	20.69	19.72	20.63	996,631	+0.92(+4.64%)
Mar 01, 2002	19.23	19.81	19.20	19.72	626,876	+0.36(+1.88%)
Feb 28, 2002	19.30	19.75	19.20	19.35	634,268	+0.05(+0.27%)
Feb 27, 2002	19.14	19.46	19.05	19.30	392,738	+0.16(+0.86%)
Feb 26, 2002	18.90	19.34	18.79	19.14	741,525	+0.09(+0.47%)
Feb 25, 2002	19.05	19.34	18.62	19.05	964,104	-0.07(-0.35%)
Feb 22, 2002	18.66	19.33	18.60	19.11	711,821	+0.45(+2.43%)
Feb 21, 2002	19.16	19.17	18.45	18.66	916,927	-0.51(-2.68%)
Feb 20, 2002	18.93	19.27	18.53	19.17	465,721	+0.10(+0.51%)
Feb 19, 2002	19.12	19.34	18.95	19.08	447,039	-0.31(-1.61%)
Feb 18, 2002	19.63	19.64	19.16	19.39	348,518	+0.00(+0.00%)
Feb 15, 2002	19.63	19.64	19.16	19.39	348,518	-0.25(-1.25%)
Feb 14, 2002	19.49	19.79	19.23	19.63	458,867	+0.01(+0.08%)
Feb 13, 2002	19.08	19.75	19.08	19.62	818,407	+0.54(+2.81%)
Feb 12, 2002	19.14	19.34	18.84	19.08	469,485	-0.05(-0.27%)
Feb 11, 2002	18.38	19.15	18.24	19.14	602,279	+0.77(+4.21%)
Feb 08, 2002	18.01	18.60	18.00	18.36	718,407	+0.35(+1.94%)
Feb 07, 2002	18.41	18.67	17.86	18.01	876,202	-0.36(-1.98%)
Feb 06, 2002	18.60	18.78	18.12	18.38	1,011,416	-0.22(-1.20%)
Feb 05, 2002	19.00	19.79	18.35	18.60	923,916	-0.22(-1.19%)
Feb 04, 2002	19.16	19.48	18.56	18.82	715,047	-0.53(-2.73%)
Feb 01, 2002	19.34	19.52	19.05	19.35	544,887	-0.16(-0.80%)
Jan 31, 2002	18.90	19.52	18.60	19.51	929,024	+0.65(+3.43%)
Jan 30, 2002	18.49	19.08	18.34	18.86	752,681	+0.22(+1.20%)
Jan 29, 2002	18.79	18.97	18.41	18.64	1,123,646	-0.04(-0.24%)
Jan 28, 2002	18.27	18.73	18.25	18.68	529,162	+0.30(+1.66%)
Jan 25, 2002	18.67	18.71	18.24	18.38	1,269,209	-0.35(-1.87%)
Jan 24, 2002	18.27	20.56	18.12	18.73	635,344	+0.50(+2.73%)
Jan 23, 2002	17.63	18.41	17.52	18.23	2,399,442	+0.01(+0.08%)
Jan 22, 2002	18.04	18.34	17.48	18.21	982,652	+0.23(+1.28%)
Jan 21, 2002	18.12	18.15	17.48	17.98	1,267,059	+0.00(+0.00%)
Jan 18, 2002	18.12	18.15	17.48	17.98	1,267,059	-0.18(-0.98%)
Jan 17, 2002	18.54	18.75	18.10	18.16	732,386	-0.38(-2.05%)
Jan 16, 2002	18.56	18.75	18.38	18.54	549,323	-0.01(-0.08%)
Jan 15, 2002	18.79	19.31	18.15	18.56	808,998	-0.21(-1.11%)
Jan 14, 2002	18.82	18.96	18.63	18.76	448,248	-0.25(-1.29%)
Jan 11, 2002	19.43	19.60	18.79	19.01	735,074	-0.22(-1.16%)
Jan 10, 2002	19.62	19.62	18.96	19.23	668,677	-0.63(-3.18%)

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.