Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	23.60	23.79	23.25	23.38	4,402,439	-0.35(-1.47%)
Nov 27, 2002	22.82	23.73	22.77	23.73	6,315,993	+1.16(+5.12%)
Nov 26, 2002	22.54	22.82	21.96	22.58	6,933,269	+0.05(+0.21%)
Nov 25, 2002	21.95	22.72	21.82	22.53	4,913,365	+0.38(+1.70%)
Nov 22, 2002	22.09	23.12	21.89	22.15	10,145,185	+0.13(+0.61%)
Nov 21, 2002	21.31	22.08	21.14	22.02	8,729,169	+1.06(+5.07%)
Nov 20, 2002	21.01	21.14	20.73	20.96	8,993,631	+0.05(+0.23%)
Nov 19, 2002	21.10	21.45	20.44	20.91	8,770,668	-0.19(-0.89%)
Nov 18, 2002	22.12	22.12	21.10	21.10	8,450,429	-1.02(-4.59%)
Nov 15, 2002	22.27	22.93	21.82	22.11	10,467,358	-0.40(-1.79%)
Nov 14, 2002	20.94	22.78	20.94	22.52	12,577,251	+2.33(+11.52%)
Nov 13, 2002	20.75	20.75	19.90	20.19	8,936,068	-0.55(-2.66%)
Nov 12, 2002	20.03	21.17	20.03	20.74	6,780,661	+0.71(+3.52%)
Nov 11, 2002	20.68	20.71	19.91	20.03	4,622,278	-0.64(-3.09%)
Nov 08, 2002	20.84	21.14	20.38	20.67	6,381,439	-0.05(-0.23%)
Nov 07, 2002	20.71	21.31	20.52	20.72	6,683,533	+0.01(+0.03%)
Nov 06, 2002	20.85	21.01	20.44	20.71	9,290,816	-0.13(-0.61%)
Nov 05, 2002	20.44	20.94	20.40	20.84	4,851,637	+0.28(+1.34%)
Nov 04, 2002	21.11	21.31	20.55	20.57	7,614,206	-0.19(-0.91%)
Nov 01, 2002	20.24	21.01	19.91	20.75	6,818,738	+0.50(+2.49%)
Oct 31, 2002	20.24	20.61	20.10	20.25	5,333,856	-0.05(-0.26%)
Oct 30, 2002	21.20	21.20	20.05	20.30	8,985,004	-0.89(-4.22%)
Oct 29, 2002	20.71	21.37	20.27	21.20	6,234,335	+0.14(+0.67%)
Oct 28, 2002	22.19	22.20	20.92	21.06	6,228,236	-0.27(-1.26%)
Oct 25, 2002	21.31	21.45	20.84	21.33	6,643,521	-0.04(-0.19%)
Oct 24, 2002	21.51	21.91	21.05	21.37	8,850,840	+0.17(+0.79%)
Oct 23, 2002	20.65	21.26	20.34	21.20	7,869,446	+0.63(+3.04%)
Oct 22, 2002	21.22	21.65	20.33	20.57	8,272,088	-0.61(-2.89%)
Oct 21, 2002	20.75	21.35	20.10	21.18	6,636,679	+0.43(+2.07%)
Oct 18, 2002	19.53	20.93	19.53	20.75	10,697,014	+0.91(+4.61%)
Oct 17, 2002	20.73	20.73	19.58	19.84	18,203,830	-0.89(-4.28%)
Oct 16, 2002	21.31	21.68	20.53	20.73	8,265,394	-0.85(-3.93%)
Oct 15, 2002	21.48	21.81	21.19	21.57	10,077,656	+1.38(+6.82%)
Oct 14, 2002	19.66	21.29	19.66	20.20	9,389,282	+0.11(+0.54%)
Oct 11, 2002	19.16	20.09	19.16	20.09	10,908,822	+1.38(+7.37%)
Oct 10, 2002	17.93	18.71	16.74	18.71	14,305,027	+0.73(+4.04%)
Oct 09, 2002	18.52	18.56	17.82	17.98	9,074,397	-0.98(-5.18%)
Oct 08, 2002	18.32	19.36	17.63	18.97	14,600,725	+1.38(+7.88%)
Oct 07, 2002	18.76	19.25	17.48	17.58	13,750,669	-1.48(-7.76%)
Oct 04, 2002	19.50	19.50	17.96	19.06	10,571,923	-0.22(-1.12%)
Oct 03, 2002	19.83	19.95	18.82	19.28	9,798,023	-0.36(-1.81%)
Oct 02, 2002	20.07	20.30	19.50	19.63	9,670,254	-0.54(-2.67%)
Oct 01, 2002	19.23	20.17	18.69	20.17	20,503,366	+0.32(+1.63%)
Sep 30, 2002	21.46	21.46	18.89	19.85	23,553,452	-1.61(-7.49%)
Sep 27, 2002	22.52	22.62	21.41	21.45	7,681,288	-1.48(-6.45%)
Sep 26, 2002	22.25	23.06	22.05	22.93	6,832,720	+1.07(+4.89%)
Sep 25, 2002	21.92	22.19	21.45	21.86	8,482,557	+0.36(+1.69%)
Sep 24, 2002	20.92	22.00	20.91	21.50	7,946,047	+0.01(+0.06%)
Sep 23, 2002	22.19	22.19	21.01	21.49	11,323,809	-1.14(-5.05%)
Sep 20, 2002	23.26	23.26	22.05	22.63	11,364,862	-0.62(-2.66%)
Sep 19, 2002	23.63	23.87	23.23	23.25	4,307,840	-0.93(-3.86%)
Sep 18, 2002	23.56	24.47	23.42	24.18	5,832,585	+0.15(+0.64%)
Sep 17, 2002	24.94	25.21	23.97	24.03	7,231,346	-0.78(-3.14%)
Sep 16, 2002	24.42	24.90	24.36	24.81	6,608,121	+0.46(+1.88%)
Sep 13, 2002	23.80	24.81	23.53	24.35	5,546,556	+0.59(+2.49%)
Sep 12, 2002	24.07	24.09	23.72	23.76	5,139,005	-0.51(-2.11%)
Sep 11, 2002	24.20	24.67	24.09	24.27	4,385,036	+0.36(+1.49%)
Sep 10, 2002	23.60	23.93	23.54	23.91	6,056,738	+0.38(+1.63%)
Sep 09, 2002	23.13	23.71	22.87	23.53	5,852,962	+0.40(+1.74%)
Sep 06, 2002	22.79	23.38	22.66	23.13	6,561,267	+0.87(+3.93%)
Sep 05, 2002	22.46	22.49	21.65	22.25	7,438,394	-0.82(-3.55%)
Sep 04, 2002	22.32	23.28	22.19	23.07	4,848,960	+0.74(+3.31%)
Sep 03, 2002	22.52	22.86	22.23	22.33	5,579,725	-0.66(-2.87%)
Aug 30, 2002	22.56	23.23	22.44	22.99	3,903,561	+0.20(+0.88%)
Aug 29, 2002	22.52	22.98	22.36	22.79	4,440,814	-0.13(-0.59%)
Aug 28, 2002	23.46	23.47	22.78	22.93	6,964,505	-0.61(-2.57%)
Aug 27, 2002	23.53	23.54	22.77	23.53	9,661,627	-0.53(-2.21%)
Aug 26, 2002	23.97	24.14	23.31	24.06	6,515,753	-0.07(-0.31%)
Aug 23, 2002	24.67	24.76	23.94	24.14	7,798,793	-0.91(-3.62%)
Aug 22, 2002	25.04	25.14	24.26	25.04	4,646,523	+0.08(+0.32%)
Aug 21, 2002	25.18	25.28	24.29	24.96	7,233,875	+0.13(+0.51%)
Aug 20, 2002	24.81	24.91	24.15	24.84	9,053,722	+0.94(+3.94%)
Aug 16, 2002	23.54	24.40	23.19	23.89	10,615,504	+0.30(+1.25%)
Aug 15, 2002	22.86	23.60	22.13	23.60	13,680,463	+1.97(+9.11%)
Aug 14, 2002	20.84	21.70	20.49	21.63	10,191,592	+0.81(+3.91%)
Aug 13, 2002	20.84	21.84	20.79	20.81	9,949,888	-0.66(-3.07%)
Aug 12, 2002	21.51	21.59	21.11	21.47	5,462,963	-0.28(-1.30%)
Aug 07, 2002	22.19	22.31	21.40	21.76	9,227,898	-0.26(-1.19%)
Aug 06, 2002	21.51	22.38	21.35	22.02	7,306,758	+0.84(+3.97%)
Aug 05, 2002	20.92	21.53	20.77	21.18	7,066,838	+0.34(+1.61%)
Aug 02, 2002	21.11	21.37	20.23	20.84	8,978,162	-0.27(-1.27%)
Aug 01, 2002	21.94	22.19	20.83	21.11	11,805,582	-1.31(-5.85%)
Jul 31, 2002	22.86	22.87	21.74	22.42	9,114,706	-0.71(-3.05%)
Jul 30, 2002	23.60	24.00	22.97	23.13	7,281,621	-0.60(-2.52%)
Jul 29, 2002	22.79	23.75	22.32	23.73	6,958,406	+1.54(+6.94%)
Jul 26, 2002	22.09	22.50	21.51	22.19	4,574,830	+0.09(+0.43%)
Jul 25, 2002	22.24	22.25	20.79	22.09	7,370,122	-0.15(-0.67%)
Jul 24, 2002	20.17	22.47	19.84	22.24	8,848,014	+1.76(+8.60%)
Jul 23, 2002	20.93	21.81	20.17	20.48	8,131,676	-0.40(-1.90%)
Jul 22, 2002	21.18	22.05	20.43	20.88	6,790,924	-0.58(-2.73%)
Jul 19, 2002	21.69	22.86	21.29	21.46	5,401,087	-1.06(-4.72%)
Jul 17, 2002	23.70	24.13	21.77	22.52	8,781,080	-1.78(-7.33%)
Jul 12, 2002	24.88	25.45	24.08	24.30	5,418,192	-0.50(-2.03%)
Jul 11, 2002	24.77	25.41	23.87	24.81	7,701,666	+0.05(+0.19%)
Jul 10, 2002	25.88	26.09	24.47	24.76	5,429,794	-0.79(-3.08%)
Jul 09, 2002	26.15	26.55	25.39	25.55	5,083,971	-0.30(-1.14%)
Jul 08, 2002	26.22	26.39	25.59	25.84	3,636,571	-0.38(-1.44%)
Jul 05, 2002	25.29	26.22	25.22	26.22	2,522,649	+1.31(+5.26%)
Jul 04, 2002	24.20	24.96	23.87	24.91	4,261,432	+0.00(+0.00%)
Jul 03, 2002	24.20	24.96	23.87	24.91	4,261,135	+0.87(+3.61%)
Jul 02, 2002	24.71	25.00	24.04	24.04	4,437,096	-0.67(-2.69%)
Jul 01, 2002	25.48	25.78	24.61	24.71	5,713,889	-0.91(-3.54%)
Jun 28, 2002	25.25	25.88	24.71	25.61	9,506,342	+0.09(+0.37%)
Jun 27, 2002	25.45	25.74	24.77	25.52	5,439,165	+0.62(+2.48%)
Jun 26, 2002	23.87	25.10	23.87	24.90	6,979,974	+0.16(+0.65%)
Jun 25, 2002	25.08	25.98	24.54	24.74	8,420,234	+0.00(+0.00%)
Jun 21, 2002	24.91	25.27	24.62	24.74	7,950,063	-0.71(-2.77%)
Jun 20, 2002	25.88	26.39	25.45	25.45	4,015,563	-0.71(-2.70%)
Jun 19, 2002	26.22	26.85	26.15	26.15	5,645,171	-0.20(-0.77%)
Jun 18, 2002	26.46	26.48	26.24	26.35	4,471,752	-0.11(-0.41%)
Jun 17, 2002	25.43	26.54	25.43	26.46	5,044,406	+1.03(+4.04%)
Jun 14, 2002	25.65	25.93	24.90	25.43	6,433,201	-1.60(-5.92%)
Jun 12, 2002	26.48	27.07	26.31	27.03	6,149,850	+0.77(+2.92%)
Jun 11, 2002	26.50	26.99	26.18	26.27	8,244,422	+0.20(+0.75%)
Jun 10, 2002	26.12	26.56	25.99	26.07	6,278,957	+0.37(+1.44%)
Jun 07, 2002	25.25	25.94	25.25	25.70	6,481,542	-0.11(-0.44%)
Jun 06, 2002	26.22	26.32	25.26	25.82	10,290,654	-1.08(-4.00%)
Jun 05, 2002	27.03	27.22	26.62	26.89	7,181,369	-0.97(-3.50%)
May 31, 2002	27.50	28.23	27.11	27.87	6,259,769	+0.65(+2.40%)
May 28, 2002	28.07	28.07	26.56	27.22	5,283,730	-0.65(-2.34%)
May 27, 2002	28.27	28.38	27.84	27.87	2,187,981	+0.00(+0.00%)
May 24, 2002	28.27	28.38	27.84	27.87	2,135,476	-0.30(-1.07%)
May 23, 2002	28.24	28.32	27.77	28.17	3,439,786	+0.07(+0.24%)
May 22, 2002	27.93	28.14	27.61	28.10	3,558,482	+0.17(+0.63%)
May 21, 2002	29.21	29.21	27.63	27.93	6,542,972	-0.78(-2.72%)
May 20, 2002	29.21	29.49	28.71	28.71	3,054,547	-0.30(-1.04%)
May 17, 2002	29.54	29.67	28.92	29.01	3,887,795	-0.15(-0.51%)
May 16, 2002	28.51	29.51	28.48	29.16	5,811,761	+0.65(+2.29%)
May 15, 2002	28.77	29.11	28.48	28.51	4,628,674	-0.26(-0.89%)
May 14, 2002	28.84	29.04	28.24	28.76	7,956,310	+0.81(+2.89%)
May 13, 2002	27.93	28.17	27.56	27.95	4,287,760	+0.28(+1.02%)
May 10, 2002	28.26	28.27	27.55	27.67	7,567,055	-0.59(-2.07%)
May 09, 2002	28.91	28.92	27.63	28.26	12,904,332	-1.54(-5.17%)
May 08, 2002	30.69	30.74	29.38	29.80	8,127,065	-0.42(-1.38%)
May 07, 2002	29.77	30.44	29.72	30.21	4,312,302	+0.63(+2.14%)
May 06, 2002	29.78	30.59	29.55	29.58	4,436,203	-0.01(-0.02%)
May 03, 2002	29.70	29.88	29.35	29.59	4,322,416	-0.07(-0.25%)
May 02, 2002	29.85	30.06	29.51	29.66	3,508,654	-0.04(-0.14%)
May 01, 2002	29.72	29.75	28.89	29.70	5,212,929	+0.36(+1.21%)
Apr 30, 2002	29.72	29.73	29.25	29.35	6,177,813	-0.11(-0.37%)
Apr 29, 2002	29.35	29.86	29.25	29.45	4,300,700	+0.17(+0.60%)
Apr 26, 2002	29.55	29.92	29.17	29.28	6,176,177	-0.13(-0.46%)
Apr 25, 2002	28.84	29.48	28.61	29.41	4,344,133	+0.34(+1.18%)
Apr 24, 2002	29.58	29.82	28.80	29.07	4,578,697	-0.47(-1.59%)
Apr 23, 2002	29.75	29.92	29.31	29.54	4,167,577	+0.14(+0.48%)
Apr 22, 2002	29.95	30.16	29.14	29.40	3,727,006	-0.58(-1.95%)
Apr 19, 2002	30.00	30.20	29.76	29.98	3,020,188	-0.01(-0.02%)
Apr 18, 2002	29.68	30.07	29.01	29.99	5,250,710	+0.15(+0.50%)
Apr 17, 2002	30.25	30.25	29.56	29.84	3,599,534	-0.41(-1.36%)
Apr 16, 2002	29.95	30.25	29.70	30.25	3,218,013	+0.48(+1.60%)
Apr 15, 2002	30.25	30.31	29.65	29.78	3,124,753	-0.47(-1.56%)
Apr 12, 2002	30.46	30.46	29.98	30.25	3,661,559	+0.22(+0.72%)
Apr 11, 2002	30.86	30.93	29.92	30.03	9,326,365	-0.05(-0.18%)
Apr 10, 2002	29.85	30.12	29.52	30.09	5,052,289	+0.47(+1.59%)
Apr 09, 2002	29.45	30.04	29.27	29.62	4,121,169	+0.26(+0.89%)
Apr 08, 2002	28.14	29.48	28.14	29.35	5,536,293	+0.87(+3.07%)
Apr 05, 2002	28.44	28.63	28.14	28.48	4,804,189	+0.22(+0.78%)
Apr 04, 2002	27.60	28.34	27.44	28.26	3,378,505	+0.39(+1.40%)
Apr 03, 2002	27.83	28.28	27.69	27.87	4,836,168	-0.24(-0.84%)
Apr 02, 2002	28.67	28.69	28.10	28.10	7,237,147	-0.71(-2.45%)
Apr 01, 2002	28.41	28.83	28.24	28.81	6,651,553	-0.18(-0.63%)
Mar 29, 2002	28.86	29.19	28.69	28.99	6,179,747	+0.00(+0.00%)
Mar 28, 2002	28.86	29.19	28.69	28.99	6,179,747	+0.13(+0.47%)
Mar 27, 2002	28.84	29.01	28.43	28.86	6,174,838	+0.08(+0.28%)
Mar 26, 2002	28.74	29.24	28.48	28.77	5,610,068	-0.40(-1.38%)
Mar 25, 2002	29.58	29.74	29.12	29.18	4,934,188	-0.17(-0.57%)
Mar 22, 2002	29.25	29.48	29.14	29.35	3,271,412	-0.34(-1.13%)
Mar 21, 2002	30.25	30.26	29.48	29.68	4,423,412	-0.56(-1.87%)
Mar 20, 2002	29.82	30.37	29.61	30.25	5,215,904	+0.43(+1.44%)
Mar 19, 2002	30.35	30.39	29.82	29.82	4,587,473	-0.40(-1.31%)
Mar 18, 2002	30.29	30.35	29.78	30.21	5,071,179	-0.04(-0.13%)
Mar 15, 2002	29.85	30.32	29.66	30.25	7,404,332	+0.82(+2.79%)
Mar 14, 2002	29.41	29.75	29.24	29.43	2,987,614	+0.03(+0.09%)
Mar 13, 2002	29.58	29.58	29.21	29.41	3,961,422	-0.50(-1.66%)
Mar 12, 2002	29.92	30.03	29.55	29.90	2,802,431	-0.07(-0.25%)
Mar 11, 2002	29.72	30.09	29.17	29.98	4,446,466	+0.23(+0.77%)
Mar 08, 2002	29.82	29.85	29.23	29.75	5,242,083	+0.51(+1.75%)
Mar 07, 2002	29.25	29.25	28.38	29.24	8,676,812	+0.85(+3.01%)
Mar 06, 2002	27.81	28.49	27.81	28.38	5,886,578	+0.48(+1.74%)
Mar 05, 2002	28.64	28.90	27.40	27.90	12,206,736	-1.28(-4.38%)
Mar 04, 2002	29.08	29.45	28.77	29.18	7,029,653	+0.17(+0.58%)
Mar 01, 2002	28.74	29.01	28.30	29.01	8,250,966	+0.84(+2.98%)
Feb 28, 2002	29.65	29.68	27.05	28.17	23,325,282	-1.34(-4.56%)
Feb 27, 2002	30.93	31.03	29.19	29.51	7,492,387	-1.22(-3.98%)
Feb 26, 2002	30.69	30.89	30.12	30.74	7,711,631	+0.65(+2.17%)
Feb 25, 2002	30.09	30.25	29.68	30.09	4,862,495	+0.24(+0.81%)
Feb 22, 2002	30.09	30.09	29.05	29.84	6,068,934	-0.07(-0.25%)
Feb 21, 2002	30.39	30.72	29.66	29.92	6,187,927	-0.34(-1.11%)
Feb 20, 2002	29.78	30.38	29.68	30.25	5,438,718	+0.93(+3.19%)
Feb 19, 2002	29.62	30.19	29.25	29.32	5,258,890	-0.60(-2.00%)
Feb 18, 2002	30.21	30.22	29.73	29.92	3,649,363	+0.00(+0.00%)
Feb 15, 2002	30.21	30.22	29.73	29.92	3,638,207	-0.34(-1.11%)
Feb 14, 2002	30.25	30.39	30.05	30.25	4,661,249	+0.00(+0.00%)
Feb 13, 2002	29.84	30.25	29.65	30.25	5,627,322	+0.69(+2.32%)
Feb 12, 2002	29.25	29.78	29.25	29.57	4,527,679	+0.02(+0.07%)
Feb 11, 2002	28.88	29.68	28.71	29.55	5,010,195	+0.99(+3.46%)
Feb 08, 2002	28.61	28.71	28.10	28.56	6,360,169	+0.32(+1.14%)
Feb 07, 2002	29.04	29.43	28.24	28.24	9,141,182	-0.34(-1.18%)
Feb 06, 2002	28.91	28.98	28.27	28.57	5,656,922	+0.00(+0.00%)
Feb 05, 2002	29.04	29.21	28.44	28.57	6,058,374	-0.30(-1.05%)
Feb 04, 2002	29.14	29.64	28.61	28.88	3,154,204	-0.27(-0.92%)
Feb 01, 2002	29.51	29.75	28.99	29.14	4,063,458	-0.71(-2.39%)
Jan 31, 2002	29.62	29.88	28.82	29.86	6,369,094	+0.44(+1.49%)
Jan 30, 2002	28.20	29.55	27.80	29.42	6,740,203	+1.28(+4.56%)
Jan 29, 2002	29.29	29.58	27.97	28.14	6,731,725	-0.84(-2.90%)
Jan 28, 2002	28.44	29.08	28.44	28.98	4,356,924	+0.58(+2.04%)
Jan 25, 2002	28.51	28.75	28.21	28.40	7,407,753	-0.44(-1.54%)
Jan 24, 2002	28.84	29.10	28.71	28.84	6,236,714	+0.16(+0.56%)
Jan 23, 2002	28.12	28.77	28.12	28.68	6,079,495	+0.56(+2.01%)
Jan 22, 2002	28.20	28.57	28.01	28.12	6,971,198	+0.78(+2.85%)
Jan 21, 2002	26.93	27.46	26.93	27.34	3,275,279	+0.00(+0.00%)
Jan 18, 2002	26.93	27.46	26.93	27.34	6,128,133	+0.10(+0.37%)
Jan 17, 2002	26.79	27.27	26.72	27.24	4,014,671	+1.02(+3.87%)
Jan 16, 2002	26.89	26.89	25.55	26.22	5,304,108	-0.68(-2.52%)
Jan 15, 2002	26.54	26.98	26.29	26.90	5,895,205	+0.37(+1.39%)
Jan 14, 2002	26.89	27.23	26.53	26.53	3,855,815	-0.56(-2.08%)
Jan 11, 2002	27.56	27.56	26.72	27.09	4,370,311	-0.37(-1.35%)
Jan 10, 2002	27.15	27.74	26.89	27.46	6,219,609	-0.13(-0.49%)

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.