Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	28.50	29.75	28.25	29.25	6,484	+0.75(+2.63%)
Nov 27, 2002	28.25	30.00	28.00	28.50	8,408	-0.25(-0.87%)
Nov 26, 2002	29.75	30.00	28.25	28.75	8,664	-0.75(-2.54%)
Nov 25, 2002	31.00	31.00	28.75	29.50	7,540	-0.75(-2.48%)
Nov 22, 2002	31.50	31.50	29.75	30.25	10,120	-0.75(-2.42%)
Nov 21, 2002	32.50	32.50	30.75	31.00	10,664	-0.75(-2.36%)
Nov 20, 2002	31.00	32.25	30.00	31.75	18,756	+1.75(+5.83%)
Nov 19, 2002	31.25	32.50	29.25	30.00	35,004	+2.75(+10.09%)
Nov 18, 2002	27.50	27.75	26.75	27.25	4,004	-0.25(-0.91%)
Nov 15, 2002	28.75	28.75	26.50	27.50	4,080	-0.50(-1.79%)
Nov 14, 2002	28.00	28.75	27.50	28.00	5,528	-0.75(-2.61%)
Nov 13, 2002	29.75	30.00	28.00	28.75	7,712	-1.25(-4.17%)
Nov 12, 2002	28.75	30.50	27.25	30.00	16,500	+2.98(+11.01%)
Nov 11, 2002	26.00	27.25	25.75	27.02	17,388	+1.27(+4.95%)
Nov 08, 2002	25.50	26.00	25.00	25.75	6,144	-0.50(-1.90%)
Nov 07, 2002	25.75	27.00	25.25	26.25	8,636	+0.50(+1.94%)
Nov 06, 2002	26.00	26.25	25.75	25.75	5,228	-0.50(-1.90%)
Nov 05, 2002	26.75	26.75	25.75	26.25	3,608	+0.25(+0.96%)
Nov 04, 2002	26.00	26.25	25.25	26.00	10,508	+0.50(+1.96%)
Nov 01, 2002	25.50	26.00	25.25	25.50	3,972	-0.50(-1.92%)
Oct 31, 2002	26.50	26.50	25.50	26.00	3,740	-0.25(-0.95%)
Oct 30, 2002	26.00	26.25	25.50	26.25	3,504	+0.25(+0.96%)
Oct 29, 2002	26.25	26.25	25.75	26.00	3,908	-0.25(-0.95%)
Oct 28, 2002	26.50	27.00	25.75	26.25	4,196	-0.25(-0.94%)
Oct 25, 2002	27.00	27.00	26.00	26.50	5,784	+0.00(+0.00%)
Oct 24, 2002	27.00	27.00	26.00	26.50	5,154	-0.50(-1.85%)
Oct 23, 2002	27.00	27.00	26.25	27.00	4,624	+0.00(+0.00%)
Oct 22, 2002	25.75	27.25	25.50	27.00	8,540	-0.25(-0.92%)
Oct 21, 2002	27.00	27.25	25.75	27.25	7,096	+0.50(+1.87%)
Oct 18, 2002	26.25	26.75	25.75	26.75	5,084	+0.50(+1.90%)
Oct 17, 2002	25.25	27.00	25.25	26.25	7,386	+1.00(+3.96%)
Oct 16, 2002	25.00	25.75	24.50	25.25	7,597	-0.25(-0.98%)
Oct 15, 2002	25.75	27.50	25.50	25.50	9,072	-0.25(-0.97%)
Oct 14, 2002	25.50	25.75	25.00	25.75	3,668	+0.00(+0.00%)
Oct 11, 2002	25.00	26.00	24.50	25.75	14,564	+0.75(+3.00%)
Oct 10, 2002	24.75	25.75	24.00	25.00	11,604	+0.50(+2.04%)
Oct 09, 2002	25.50	25.50	24.50	24.50	11,752	-1.00(-3.92%)
Oct 08, 2002	25.50	25.50	25.00	25.50	7,024	+0.25(+0.99%)
Oct 07, 2002	25.00	25.50	24.75	25.25	7,406	-0.23(-0.88%)
Oct 04, 2002	25.75	26.00	25.00	25.48	7,888	-0.27(-1.07%)
Oct 03, 2002	25.50	26.00	25.00	25.75	7,017	+0.50(+1.98%)
Oct 02, 2002	25.25	25.75	25.25	25.25	5,464	+0.00(+0.00%)
Oct 01, 2002	25.75	25.75	24.50	25.25	8,584	+0.25(+1.00%)
Sep 30, 2002	26.25	26.25	24.75	25.00	10,222	-0.75(-2.91%)
Sep 27, 2002	25.75	26.00	25.25	25.75	7,368	+0.00(+0.00%)
Sep 26, 2002	26.00	26.25	25.25	25.75	7,659	+0.00(+0.00%)
Sep 25, 2002	25.75	26.25	25.50	25.75	6,044	-0.25(-0.96%)
Sep 24, 2002	26.25	26.25	25.50	26.00	514,800	+0.25(+0.97%)
Sep 23, 2002	27.25	27.25	25.50	25.75	7,052	+0.25(+0.98%)
Sep 20, 2002	26.00	27.25	25.25	25.50	8,108	-0.50(-1.92%)
Sep 19, 2002	27.00	27.00	25.50	26.00	13,992	-0.50(-1.89%)
Sep 18, 2002	27.25	27.25	26.50	26.50	9,112	-1.00(-3.64%)
Sep 17, 2002	28.50	28.50	26.75	27.50	8,780	+0.00(+0.00%)
Sep 16, 2002	27.50	28.25	27.25	27.50	7,704	-0.50(-1.79%)
Sep 13, 2002	27.25	28.25	26.25	28.00	14,150	+0.50(+1.82%)
Sep 12, 2002	29.00	29.25	26.25	27.50	12,373	-1.25(-4.35%)
Sep 11, 2002	29.00	30.50	28.50	28.75	6,141	+0.25(+0.88%)
Sep 10, 2002	30.75	31.25	27.75	28.50	7,446	-2.00(-6.56%)
Sep 09, 2002	30.50	31.25	30.00	30.50	3,564	+0.25(+0.83%)
Sep 06, 2002	31.25	32.25	30.00	30.25	9,796	-1.00(-3.20%)
Sep 05, 2002	31.50	33.50	31.00	31.25	6,584	+0.25(+0.81%)
Sep 04, 2002	31.75	32.25	30.00	31.00	12,844	-0.75(-2.36%)
Sep 03, 2002	33.25	33.25	31.75	31.75	3,800	-1.00(-3.05%)
Aug 30, 2002	31.75	32.75	31.75	32.75	4,991	+0.25(+0.77%)
Aug 29, 2002	32.75	33.25	31.75	32.50	3,924	-0.25(-0.76%)
Aug 28, 2002	32.50	33.00	31.50	32.75	5,222	-0.50(-1.50%)
Aug 27, 2002	33.25	33.75	32.50	33.25	3,144	+0.25(+0.76%)
Aug 26, 2002	32.50	35.25	32.50	33.00	8,029	-0.38(-1.12%)
Aug 23, 2002	33.25	33.75	31.75	33.38	16,024	+0.12(+0.38%)
Aug 22, 2002	33.52	33.75	32.50	33.25	8,532	-1.00(-2.92%)
Aug 21, 2002	34.00	34.50	33.50	34.25	7,083	+0.75(+2.24%)
Aug 20, 2002	35.00	35.50	33.50	33.50	11,891	-3.50(-9.46%)
Aug 16, 2002	37.00	37.25	35.50	37.00	7,570	+0.00(+0.00%)
Aug 15, 2002	37.00	37.25	36.50	37.00	8,392	+0.25(+0.68%)
Aug 14, 2002	36.75	37.25	35.50	36.75	6,028	+0.00(+0.00%)
Aug 13, 2002	37.50	37.50	35.25	36.75	11,752	+2.25(+6.52%)
Aug 12, 2002	34.75	35.50	34.25	34.50	382,000	+0.50(+1.47%)
Aug 07, 2002	35.75	36.00	33.50	34.00	8,852	+0.50(+1.49%)
Aug 06, 2002	35.00	36.75	33.50	33.50	6,424	-2.00(-5.63%)
Aug 05, 2002	37.00	37.00	34.75	35.50	5,204	-1.50(-4.05%)
Aug 02, 2002	38.25	38.50	35.00	37.00	11,684	-1.02(-2.70%)
Aug 01, 2002	40.75	41.25	37.75	38.02	16,052	-2.73(-6.69%)
Jul 31, 2002	33.75	43.25	33.75	40.75	24,141	+6.50(+18.98%)
Jul 30, 2002	32.25	34.50	31.75	34.25	11,408	+1.73(+5.30%)
Jul 29, 2002	32.25	32.75	31.00	32.52	10,502	+0.27(+0.85%)
Jul 26, 2002	32.00	32.50	31.75	32.25	7,708	+0.25(+0.78%)
Jul 25, 2002	32.25	33.25	31.75	32.00	9,301	-1.00(-3.03%)
Jul 24, 2002	33.50	33.50	30.50	33.00	9,880	-0.25(-0.75%)
Jul 23, 2002	33.50	33.50	30.00	33.25	15,616	+0.75(+2.31%)
Jul 22, 2002	32.75	33.00	31.50	32.50	665,600	+0.00(+0.00%)
Jul 19, 2002	33.50	34.25	32.25	32.50	9,300	-1.00(-2.99%)
Jul 17, 2002	33.50	34.00	31.50	33.50	13,076	-1.50(-4.29%)
Jul 12, 2002	36.50	36.75	34.50	35.00	15,712	-1.75(-4.76%)
Jul 11, 2002	38.00	38.25	34.00	36.75	26,760	-1.50(-3.92%)
Jul 10, 2002	40.50	42.50	38.00	38.25	19,940	-4.00(-9.47%)
Jul 09, 2002	43.25	43.25	42.25	42.25	14,484	-1.00(-2.31%)
Jul 08, 2002	47.00	47.00	43.25	43.25	26,580	-3.75(-7.98%)
Jul 05, 2002	47.50	47.50	46.00	47.00	8,340	-0.50(-1.05%)
Jul 04, 2002	48.00	48.75	46.50	47.50	13,800	+0.00(+0.00%)
Jul 03, 2002	48.00	48.75	46.50	47.50	13,800	-0.50(-1.04%)
Jul 02, 2002	48.25	49.75	47.50	48.00	15,304	-1.25(-2.54%)
Jul 01, 2002	48.75	49.50	47.00	49.25	15,532	+0.00(+0.00%)
Jun 28, 2002	49.50	50.75	48.50	49.25	21,192	+0.25(+0.51%)
Jun 27, 2002	49.50	49.75	47.50	49.00	11,652	+0.50(+1.03%)
Jun 26, 2002	47.00	49.50	46.50	48.50	22,456	+0.50(+1.04%)
Jun 25, 2002	49.50	50.50	46.50	48.00	32,732	-2.25(-4.48%)
Jun 21, 2002	46.50	48.75	46.50	50.25	43,136	+5.00(+11.05%)
Jun 20, 2002	48.50	48.50	45.25	45.25	15,960	-2.25(-4.74%)
Jun 19, 2002	46.50	48.50	46.25	47.50	22,228	-0.25(-0.52%)
Jun 18, 2002	51.75	51.75	45.75	47.75	29,180	-2.25(-4.50%)
Jun 17, 2002	49.75	52.50	49.50	50.00	47,996	+0.75(+1.52%)
Jun 14, 2002	48.50	49.25	45.00	49.25	25,740	+4.75(+10.67%)
Jun 12, 2002	43.75	44.75	41.75	44.50	18,692	+0.00(+0.00%)
Jun 11, 2002	50.25	50.50	41.50	44.50	40,732	-3.75(-7.77%)
Jun 10, 2002	43.50	49.25	43.25	48.25	76,892	+4.50(+10.29%)
Jun 07, 2002	40.25	43.75	38.50	43.75	47,940	+5.00(+12.90%)
Jun 06, 2002	40.25	40.25	37.50	38.75	15,020	+0.25(+0.65%)
Jun 05, 2002	37.50	39.00	36.75	38.50	14,976	+1.75(+4.76%)
May 31, 2002	36.00	37.25	35.00	36.75	22,060	+1.50(+4.26%)
May 28, 2002	33.75	36.25	33.50	35.25	15,900	+2.25(+6.82%)
May 27, 2002	32.25	33.75	32.00	33.00	7,700	+0.00(+0.00%)
May 24, 2002	32.25	33.75	32.00	33.00	7,700	+0.50(+1.54%)
May 23, 2002	33.00	35.50	31.25	32.50	25,196	-1.00(-2.99%)
May 22, 2002	35.50	35.75	32.00	33.50	14,556	-1.00(-2.90%)
May 21, 2002	36.50	36.75	34.25	34.50	10,608	-1.75(-4.83%)
May 20, 2002	36.50	37.25	34.00	36.25	18,236	+2.00(+5.84%)
May 17, 2002	32.25	34.25	31.75	34.25	24,020	-0.50(-1.44%)
May 16, 2002	35.50	38.00	34.00	34.75	48,820	-3.50(-9.15%)
May 15, 2002	40.75	44.75	36.25	38.25	123,728	-1.00(-2.55%)
May 14, 2002	34.75	39.75	34.00	39.25	72,940	+5.75(+17.16%)
May 13, 2002	33.00	34.25	31.50	33.50	60,004	+3.25(+10.74%)
May 10, 2002	31.50	31.50	29.00	30.25	12,852	-0.25(-0.82%)
May 09, 2002	29.75	31.75	29.00	30.50	24,200	+1.25(+4.27%)
May 08, 2002	29.00	30.75	28.50	29.25	19,872	+1.00(+3.54%)
May 07, 2002	30.00	30.25	26.75	28.25	18,440	-1.25(-4.24%)
May 06, 2002	32.75	32.75	27.75	29.50	57,880	-1.50(-4.84%)
May 03, 2002	25.00	31.00	24.50	31.00	58,044	+6.50(+26.53%)
May 02, 2002	25.25	25.25	24.00	24.50	5,176	-0.25(-1.01%)
May 01, 2002	24.50	25.25	24.25	24.75	8,712	+0.25(+1.02%)
Apr 30, 2002	24.25	24.50	23.75	24.50	6,440	+0.00(+0.00%)
Apr 29, 2002	24.50	24.75	24.00	24.50	5,844	+0.25(+1.03%)
Apr 26, 2002	24.75	24.75	24.00	24.25	5,100	-0.50(-2.02%)
Apr 25, 2002	25.00	25.00	24.25	24.75	3,192	+0.00(+0.00%)
Apr 24, 2002	24.50	25.00	24.25	24.75	4,436	+0.25(+1.02%)
Apr 23, 2002	24.50	24.50	24.00	24.50	6,596	+0.25(+1.03%)
Apr 22, 2002	24.25	25.00	24.25	24.25	4,140	-0.25(-1.02%)
Apr 19, 2002	24.25	24.75	24.00	24.50	5,036	+0.00(+0.00%)
Apr 18, 2002	24.25	24.50	23.75	24.50	7,936	-0.25(-1.01%)
Apr 17, 2002	25.00	25.25	23.75	24.75	12,732	-0.25(-1.00%)
Apr 16, 2002	25.00	25.50	24.75	25.00	6,180	-0.25(-0.99%)
Apr 15, 2002	25.50	25.50	24.75	25.25	3,016	+0.25(+1.00%)
Apr 12, 2002	25.75	26.00	24.50	25.00	5,368	-1.00(-3.85%)
Apr 11, 2002	27.25	27.25	25.50	26.00	5,356	-0.50(-1.89%)
Apr 10, 2002	24.75	26.75	24.00	26.50	7,944	+2.00(+8.16%)
Apr 09, 2002	24.75	25.50	24.25	24.50	6,856	-0.25(-1.01%)
Apr 08, 2002	25.00	25.00	24.25	24.75	6,056	-0.25(-1.00%)
Apr 05, 2002	25.25	25.25	24.50	25.00	8,340	-0.25(-0.99%)
Apr 04, 2002	25.25	25.50	24.75	25.25	7,404	+0.25(+1.00%)
Apr 03, 2002	25.50	25.50	25.00	25.00	8,708	-0.50(-1.96%)
Apr 02, 2002	25.50	26.00	25.25	25.50	5,080	+0.25(+0.99%)
Apr 01, 2002	25.25	25.75	25.25	25.25	7,324	-0.25(-0.98%)
Mar 29, 2002	25.25	25.75	25.25	25.50	3,264	+0.00(+0.00%)
Mar 28, 2002	25.25	25.75	25.25	25.50	3,264	+0.00(+0.00%)
Mar 27, 2002	25.75	25.75	25.25	25.50	3,328	+0.00(+0.00%)
Mar 26, 2002	25.50	26.00	25.25	25.50	5,248	+0.00(+0.00%)
Mar 25, 2002	25.50	26.25	25.25	25.50	5,408	+0.25(+0.99%)
Mar 22, 2002	25.75	26.00	25.25	25.25	5,456	-0.75(-2.88%)
Mar 21, 2002	26.25	26.25	25.50	26.00	6,548	-0.25(-0.95%)
Mar 20, 2002	26.25	26.50	26.00	26.25	6,256	+0.25(+0.96%)
Mar 19, 2002	26.50	26.50	25.75	26.00	2,556	-0.25(-0.95%)
Mar 18, 2002	26.50	27.25	25.75	26.25	5,972	-0.50(-1.87%)
Mar 15, 2002	25.75	27.00	25.50	26.75	7,636	+0.75(+2.88%)
Mar 14, 2002	26.25	26.25	25.25	26.00	8,340	+1.00(+4.00%)
Mar 13, 2002	26.25	26.25	25.00	25.00	5,340	-1.25(-4.76%)
Mar 12, 2002	25.50	26.25	25.00	26.25	6,116	+0.50(+1.94%)
Mar 11, 2002	26.25	26.50	25.25	25.75	10,176	+0.00(+0.00%)
Mar 08, 2002	26.25	26.75	25.50	25.75	6,604	-0.50(-1.90%)
Mar 07, 2002	27.00	27.00	25.00	26.25	21,844	-0.75(-2.78%)
Mar 06, 2002	27.75	27.75	26.50	27.00	4,412	-0.25(-0.92%)
Mar 05, 2002	28.50	28.75	27.25	27.25	6,708	-1.25(-4.39%)
Mar 04, 2002	27.75	28.50	27.50	28.50	3,804	+1.00(+3.64%)
Mar 01, 2002	28.00	28.25	27.25	27.50	4,216	-0.75(-2.65%)
Feb 28, 2002	28.50	28.50	27.75	28.25	1,868	+1.00(+3.67%)
Feb 27, 2002	28.50	28.50	27.00	27.25	2,052	-0.75(-2.68%)
Feb 26, 2002	28.50	28.75	28.00	28.00	2,320	-0.75(-2.61%)
Feb 25, 2002	28.50	28.75	27.75	28.75	8,328	+0.25(+0.88%)
Feb 22, 2002	26.00	28.50	25.75	28.50	11,536	+3.00(+11.76%)
Feb 21, 2002	26.00	26.00	25.00	25.50	6,192	+0.00(+0.00%)
Feb 20, 2002	25.73	26.25	25.25	25.50	7,472	-1.00(-3.77%)
Feb 19, 2002	27.75	28.50	26.25	26.50	9,984	-1.75(-6.19%)
Feb 18, 2002	28.50	28.50	27.75	28.25	4,988	+0.00(+0.00%)
Feb 15, 2002	28.50	28.50	27.75	28.25	4,948	+0.25(+0.89%)
Feb 14, 2002	26.75	28.75	26.73	28.00	11,296	+0.50(+1.82%)
Feb 13, 2002	28.00	28.50	27.00	27.50	7,084	-0.50(-1.79%)
Feb 12, 2002	28.25	28.50	28.00	28.00	4,988	-1.00(-3.45%)
Feb 11, 2002	29.25	29.50	28.25	29.00	6,572	+0.00(+0.00%)
Feb 08, 2002	28.75	29.50	27.50	29.00	7,288	+0.25(+0.87%)
Feb 07, 2002	28.00	29.50	27.75	28.75	2,956	+0.75(+2.68%)
Feb 06, 2002	28.98	29.00	28.00	28.00	3,356	-0.50(-1.75%)
Feb 05, 2002	28.75	29.25	28.00	28.50	4,664	-0.25(-0.87%)
Feb 04, 2002	29.00	29.50	28.00	28.75	4,776	-0.25(-0.86%)
Feb 01, 2002	27.98	29.50	27.50	29.00	6,732	+1.50(+5.45%)
Jan 31, 2002	27.25	28.25	26.75	27.50	4,996	+0.50(+1.85%)
Jan 30, 2002	27.50	28.25	26.50	27.00	10,748	-1.00(-3.57%)
Jan 29, 2002	29.00	29.00	27.50	28.00	5,352	+0.25(+0.90%)
Jan 28, 2002	28.75	28.75	27.75	27.75	3,852	-0.75(-2.63%)
Jan 25, 2002	28.00	29.00	28.00	28.50	2,016	-0.25(-0.87%)
Jan 24, 2002	29.00	29.25	28.00	28.75	6,664	-0.25(-0.86%)
Jan 23, 2002	29.50	30.00	28.75	29.00	6,276	-0.50(-1.69%)
Jan 22, 2002	29.50	30.50	28.75	29.50	10,964	+1.25(+4.42%)
Jan 21, 2002	30.25	30.25	27.75	28.25	2,396	+0.00(+0.00%)
Jan 18, 2002	30.25	30.25	27.75	28.25	2,396	-0.50(-1.74%)
Jan 17, 2002	28.50	29.25	27.00	28.75	7,844	+0.50(+1.77%)
Jan 16, 2002	26.25	29.25	24.75	28.25	17,256	+2.00(+7.62%)
Jan 15, 2002	28.00	28.00	26.00	26.25	10,716	-1.00(-3.67%)
Jan 14, 2002	29.00	29.50	27.00	27.25	11,356	-1.75(-6.03%)
Jan 11, 2002	28.50	29.75	28.25	29.00	8,048	+0.75(+2.65%)
Jan 10, 2002	29.75	29.75	24.00	28.25	26,520	-1.50(-5.04%)

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.