Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	25.74	26.44	25.54	26.42	809,395	+0.85(+3.33%)
Nov 27, 2002	25.29	25.72	25.17	25.57	1,188,860	+0.30(+1.18%)
Nov 26, 2002	25.31	25.82	25.01	25.27	2,694,318	-0.17(-0.67%)
Nov 25, 2002	25.82	25.99	25.19	25.44	1,563,392	-0.50(-1.91%)
Nov 22, 2002	25.37	26.04	25.20	25.94	1,392,689	+0.57(+2.24%)
Nov 21, 2002	25.36	25.89	25.30	25.37	2,607,064	+0.23(+0.93%)
Nov 20, 2002	24.28	25.13	24.13	25.13	1,368,585	+0.85(+3.51%)
Nov 19, 2002	24.33	24.56	24.08	24.28	1,174,200	-0.05(-0.20%)
Nov 18, 2002	24.88	24.93	24.19	24.33	1,264,838	-0.53(-2.14%)
Nov 15, 2002	23.77	24.87	23.74	24.87	1,570,158	+0.87(+3.64%)
Nov 14, 2002	23.55	24.20	23.55	23.99	1,277,524	+0.71(+3.05%)
Nov 13, 2002	22.95	23.84	22.64	23.28	1,495,872	+0.09(+0.37%)
Nov 12, 2002	22.86	23.59	22.84	23.20	1,312,906	+0.38(+1.68%)
Nov 11, 2002	22.87	23.10	22.68	22.81	1,172,086	-0.17(-0.74%)
Nov 08, 2002	22.94	23.34	22.55	22.99	1,303,179	-0.05(-0.22%)
Nov 07, 2002	23.85	23.85	23.01	23.03	1,088,778	-0.81(-3.39%)
Nov 06, 2002	23.77	24.09	23.20	23.84	1,451,752	+0.35(+1.48%)
Nov 05, 2002	23.67	23.84	23.27	23.50	998,564	-0.17(-0.72%)
Nov 04, 2002	23.87	24.04	23.59	23.67	1,880,131	-0.01(-0.03%)
Nov 01, 2002	23.09	23.82	22.91	23.67	1,543,940	+0.40(+1.74%)
Oct 31, 2002	23.67	23.87	23.03	23.27	2,563,225	-0.46(-1.94%)
Oct 30, 2002	23.11	23.91	22.84	23.73	5,054,984	+0.62(+2.70%)
Oct 29, 2002	23.23	23.53	22.45	23.11	15,717,094	-0.64(-2.69%)
Oct 28, 2002	24.40	24.72	23.71	23.74	3,251,394	-0.19(-0.80%)
Oct 25, 2002	23.59	24.06	23.08	23.94	2,153,030	+0.48(+2.06%)
Oct 24, 2002	22.88	24.42	22.88	23.45	4,259,826	+0.74(+3.28%)
Oct 23, 2002	23.85	23.86	19.20	22.71	7,726,608	-1.10(-4.62%)
Oct 22, 2002	24.12	24.21	23.73	23.81	1,832,768	-0.60(-2.44%)
Oct 21, 2002	23.84	24.65	23.45	24.40	2,271,437	+0.57(+2.38%)
Oct 18, 2002	24.04	24.23	23.48	23.84	1,676,584	-0.30(-1.26%)
Oct 17, 2002	23.91	24.65	23.76	24.14	2,884,474	+0.79(+3.37%)
Oct 16, 2002	23.17	23.56	22.97	23.35	1,814,161	+0.18(+0.80%)
Oct 15, 2002	22.28	23.49	22.28	23.17	1,860,960	+1.49(+6.87%)
Oct 14, 2002	22.17	22.70	21.35	21.68	9,571,217	-0.61(-2.74%)
Oct 11, 2002	22.35	22.67	22.09	22.29	3,326,385	+1.45(+6.94%)
Oct 10, 2002	19.18	20.84	19.15	20.84	2,817,236	+1.65(+8.61%)
Oct 09, 2002	20.33	20.39	19.08	19.19	1,851,375	-1.13(-5.58%)
Oct 08, 2002	19.58	20.68	19.32	20.32	2,629,618	+0.89(+4.60%)
Oct 07, 2002	19.68	19.92	19.19	19.43	1,827,975	-0.25(-1.26%)
Oct 04, 2002	19.93	20.30	19.04	19.68	1,975,984	-0.17(-0.86%)
Oct 03, 2002	20.25	20.86	19.80	19.85	1,826,143	-0.25(-1.24%)
Oct 02, 2002	21.46	21.46	19.99	20.10	2,623,415	-1.21(-5.66%)
Oct 01, 2002	20.41	21.39	20.08	21.30	1,839,111	+0.93(+4.56%)
Sep 30, 2002	20.04	20.50	19.46	20.37	2,010,096	-0.05(-0.24%)
Sep 27, 2002	21.19	21.35	20.26	20.42	2,391,112	-1.14(-5.30%)
Sep 26, 2002	21.32	21.85	21.25	21.57	2,427,903	+0.28(+1.33%)
Sep 25, 2002	21.53	21.67	20.66	21.28	1,923,264	+0.09(+0.40%)
Sep 24, 2002	21.21	21.90	21.11	21.20	2,929,863	-0.19(-0.90%)
Sep 23, 2002	21.05	21.42	20.93	21.39	1,919,177	+0.35(+1.65%)
Sep 20, 2002	21.53	21.80	20.91	21.04	3,122,133	-0.34(-1.59%)
Sep 19, 2002	21.97	21.97	21.11	21.38	1,931,158	-0.58(-2.65%)
Sep 18, 2002	21.99	22.28	21.46	21.96	1,469,231	-0.11(-0.51%)
Sep 17, 2002	23.38	23.52	21.91	22.08	1,753,407	-0.59(-2.60%)
Sep 16, 2002	22.77	22.77	22.01	22.67	1,713,374	-0.11(-0.47%)
Sep 13, 2002	22.42	22.86	22.26	22.77	1,696,036	+0.25(+1.10%)
Sep 12, 2002	22.45	23.06	22.35	22.52	2,798,206	+0.02(+0.09%)
Sep 11, 2002	22.35	22.63	22.28	22.50	2,027,575	+0.58(+2.65%)
Sep 10, 2002	21.66	21.96	21.55	21.92	1,295,004	+0.24(+1.11%)
Sep 09, 2002	21.26	21.93	20.89	21.68	1,327,847	+0.35(+1.66%)
Sep 06, 2002	21.20	21.36	20.91	21.33	1,507,008	+0.30(+1.42%)
Sep 05, 2002	21.46	21.47	20.90	21.03	1,757,354	-0.59(-2.72%)
Sep 04, 2002	21.39	21.67	20.86	21.62	5,976,724	+0.60(+2.83%)
Sep 03, 2002	21.58	21.58	20.85	21.02	1,534,073	-0.56(-2.60%)
Aug 30, 2002	21.35	21.95	21.28	21.58	1,098,505	+0.06(+0.26%)
Aug 29, 2002	21.11	21.74	20.97	21.52	1,204,225	+0.00(+0.00%)
Aug 28, 2002	21.67	21.90	21.03	21.52	1,528,152	-0.45(-2.07%)
Aug 27, 2002	22.59	22.92	21.81	21.98	1,460,350	-0.57(-2.52%)
Aug 26, 2002	22.68	22.70	21.98	22.55	804,743	+0.04(+0.19%)
Aug 23, 2002	23.06	23.06	22.36	22.50	1,371,263	-0.55(-2.40%)
Aug 22, 2002	22.67	23.16	22.24	23.06	2,498,806	+0.39(+1.72%)
Aug 21, 2002	23.06	23.24	22.48	22.67	2,753,099	-0.01(-0.06%)
Aug 20, 2002	22.26	22.75	22.11	22.68	2,069,722	+0.82(+3.76%)
Aug 16, 2002	22.13	22.70	21.68	21.86	2,370,532	-0.27(-1.22%)
Aug 15, 2002	21.84	22.70	21.84	22.13	4,405,861	+0.51(+2.36%)
Aug 14, 2002	20.90	21.65	20.57	21.62	2,179,954	+0.74(+3.53%)
Aug 13, 2002	21.21	21.53	20.70	20.88	2,159,796	-0.48(-2.26%)
Aug 12, 2002	21.11	21.47	20.82	21.36	1,424,405	+0.79(+3.83%)
Aug 07, 2002	20.57	20.73	19.84	20.57	2,337,547	+0.23(+1.12%)
Aug 06, 2002	20.36	20.92	20.27	20.35	2,202,366	+0.16(+0.81%)
Aug 05, 2002	20.93	21.11	19.98	20.18	2,757,892	-0.96(-4.56%)
Aug 02, 2002	21.85	21.92	20.74	21.15	3,648,198	-0.82(-3.75%)
Aug 01, 2002	21.81	22.06	21.54	21.97	3,512,453	-0.17(-0.77%)
Jul 31, 2002	21.62	22.20	21.42	22.14	2,789,044	+0.52(+2.40%)
Jul 30, 2002	21.25	22.35	20.75	21.62	6,747,355	+0.21(+0.96%)
Jul 29, 2002	20.40	21.44	20.08	21.42	7,647,529	+2.26(+11.81%)
Jul 26, 2002	17.31	19.38	17.22	19.15	18,806,384	+1.99(+11.57%)
Jul 25, 2002	17.98	18.09	16.32	17.17	15,378,507	-0.82(-4.57%)
Jul 24, 2002	17.91	18.37	17.26	17.99	7,556,469	-0.52(-2.80%)
Jul 23, 2002	19.51	19.79	18.41	18.51	3,304,959	-0.86(-4.43%)
Jul 22, 2002	20.15	20.68	19.26	19.37	2,743,936	-0.74(-3.70%)
Jul 19, 2002	19.37	20.27	19.34	20.11	4,066,005	-0.63(-3.04%)
Jul 17, 2002	23.06	23.06	20.71	20.74	5,320,835	-2.78(-11.82%)
Jul 12, 2002	23.60	23.69	23.16	23.52	2,247,897	+0.06(+0.24%)
Jul 11, 2002	23.55	23.74	23.01	23.47	3,332,447	-0.06(-0.24%)
Jul 10, 2002	24.62	25.01	23.34	23.52	3,664,268	-1.06(-4.30%)
Jul 09, 2002	26.01	26.18	24.58	24.58	1,962,874	-1.26(-4.86%)
Jul 08, 2002	25.89	25.89	25.84	25.84	1,755,944	-0.06(-0.22%)
Jul 05, 2002	25.54	26.03	25.44	25.89	1,243,694	+0.62(+2.44%)
Jul 04, 2002	25.67	25.71	25.07	25.28	2,460,606	+0.00(+0.00%)
Jul 03, 2002	25.67	25.71	25.07	25.28	2,460,606	-0.57(-2.20%)
Jul 02, 2002	26.91	27.14	25.58	25.84	2,215,899	-1.03(-3.83%)
Jul 01, 2002	27.40	27.60	26.83	26.87	1,450,342	-0.74(-2.67%)
Jun 28, 2002	27.10	27.70	27.10	27.61	1,521,104	+0.41(+1.51%)
Jun 27, 2002	27.67	27.67	26.99	27.20	1,934,682	-0.36(-1.31%)
Jun 26, 2002	27.24	27.70	27.06	27.56	2,216,180	-0.39(-1.40%)
Jun 25, 2002	28.31	28.62	27.81	27.95	1,312,765	-0.30(-1.05%)
Jun 21, 2002	28.52	29.09	28.11	28.25	2,151,480	-0.56(-1.95%)
Jun 20, 2002	28.85	29.04	28.48	28.81	980,662	-0.15(-0.51%)
Jun 19, 2002	29.32	29.43	28.87	28.96	42,288	-0.37(-1.26%)
Jun 18, 2002	29.09	29.47	28.70	29.33	1,428,211	+0.30(+1.03%)
Jun 17, 2002	28.35	29.16	28.34	29.03	1,277,102	+0.92(+3.25%)
Jun 14, 2002	27.87	28.38	27.42	28.11	2,529,113	-0.28(-0.97%)
Jun 12, 2002	28.20	28.45	28.02	28.39	1,561,278	+0.19(+0.68%)
Jun 11, 2002	28.91	28.98	28.20	28.20	2,109,050	-0.77(-2.65%)
Jun 10, 2002	28.91	29.17	28.80	28.97	1,847,428	-0.11(-0.37%)
Jun 07, 2002	28.73	29.12	28.59	29.07	3,664,972	+0.31(+1.09%)
Jun 06, 2002	29.07	29.09	28.45	28.76	1,973,024	-0.30(-1.03%)
Jun 05, 2002	28.80	29.13	28.80	29.06	1,557,472	-1.17(-3.87%)
May 31, 2002	30.55	30.55	30.06	30.23	2,529,818	-0.70(-2.27%)
May 28, 2002	31.19	31.19	30.58	30.93	1,107,103	-0.23(-0.75%)
May 27, 2002	31.36	31.50	30.85	31.16	3,095,210	+0.00(+0.00%)
May 24, 2002	31.36	31.50	30.85	31.16	3,095,210	+0.72(+2.38%)
May 23, 2002	30.26	30.50	30.07	30.44	5,138,996	+0.01(+0.02%)
May 22, 2002	30.12	30.57	29.74	30.43	1,889,011	+0.31(+1.01%)
May 21, 2002	29.65	30.28	29.62	30.13	4,808,021	-0.23(-0.77%)
May 20, 2002	32.35	32.38	30.36	30.36	6,018,872	-2.36(-7.22%)
May 17, 2002	32.67	33.07	32.42	32.73	1,112,742	-0.12(-0.37%)
May 16, 2002	32.80	32.92	31.92	32.85	3,090,558	-0.62(-1.87%)
May 15, 2002	33.51	33.90	33.43	33.47	869,303	-0.25(-0.74%)
May 14, 2002	34.20	34.26	33.53	33.72	1,562,124	-0.48(-1.41%)
May 13, 2002	33.62	34.26	33.27	34.20	1,042,543	+0.58(+1.73%)
May 10, 2002	33.84	33.98	33.09	33.62	1,207,749	-0.08(-0.23%)
May 09, 2002	34.01	34.31	33.53	33.70	1,103,861	-0.31(-0.92%)
May 08, 2002	34.01	34.23	33.73	34.01	1,047,900	+0.28(+0.84%)
May 07, 2002	33.87	34.02	33.54	33.73	1,342,507	-0.18(-0.52%)
May 06, 2002	34.34	34.63	33.89	33.90	1,227,343	-0.45(-1.32%)
May 03, 2002	34.58	34.68	34.24	34.36	1,035,072	-0.33(-0.96%)
May 02, 2002	34.76	34.93	34.50	34.69	974,037	-0.27(-0.77%)
May 01, 2002	34.98	35.23	34.31	34.96	1,415,525	-0.38(-1.06%)
Apr 30, 2002	34.23	35.46	34.23	35.34	1,826,002	+1.38(+4.05%)
Apr 29, 2002	33.78	34.35	33.75	33.96	1,069,608	+0.00(+0.00%)
Apr 26, 2002	33.95	34.24	33.78	33.96	1,813,456	+0.11(+0.31%)
Apr 25, 2002	34.41	34.66	33.78	33.85	2,135,410	-0.73(-2.11%)
Apr 24, 2002	34.79	35.29	34.58	34.58	1,310,932	-0.14(-0.41%)
Apr 23, 2002	35.47	35.68	34.69	34.73	1,467,539	-0.67(-1.90%)
Apr 22, 2002	35.56	35.90	35.26	35.40	28,192	-0.16(-0.44%)
Apr 19, 2002	35.47	35.73	35.34	35.56	874,377	+0.18(+0.52%)
Apr 18, 2002	35.54	35.74	35.05	35.37	2,463,284	-0.13(-0.38%)
Apr 17, 2002	34.83	35.83	34.72	35.51	1,719,436	+0.96(+2.79%)
Apr 16, 2002	34.37	34.80	34.23	34.54	1,626,402	+0.17(+0.50%)
Apr 15, 2002	35.09	35.12	34.26	34.37	871,699	-0.76(-2.16%)
Apr 12, 2002	35.03	35.17	34.69	35.13	1,002,651	+0.23(+0.65%)
Apr 11, 2002	35.33	35.33	34.81	34.90	1,454,148	-0.42(-1.19%)
Apr 10, 2002	35.28	35.44	35.09	35.32	1,783,573	+0.05(+0.14%)
Apr 09, 2002	34.53	35.47	34.41	35.27	1,893,945	+0.87(+2.54%)
Apr 08, 2002	33.84	34.58	33.70	34.40	1,466,552	+0.56(+1.66%)
Apr 05, 2002	33.52	34.05	33.52	33.84	1,306,421	+0.45(+1.34%)
Apr 04, 2002	32.78	33.45	32.74	33.39	1,082,576	+0.62(+1.88%)
Apr 03, 2002	33.02	33.31	32.67	32.78	1,078,347	-0.24(-0.73%)
Apr 02, 2002	32.50	33.20	32.49	33.02	1,472,473	+0.37(+1.13%)
Apr 01, 2002	32.60	32.85	32.14	32.65	1,465,284	+0.12(+0.37%)
Mar 29, 2002	32.10	32.60	32.03	32.53	1,578,052	+0.00(+0.00%)
Mar 28, 2002	32.10	32.60	32.03	32.53	1,578,052	+0.43(+1.35%)
Mar 27, 2002	31.91	32.31	31.68	32.09	1,649,096	+0.31(+0.98%)
Mar 26, 2002	31.32	31.95	31.32	31.78	2,257,764	+0.28(+0.88%)
Mar 25, 2002	31.96	32.24	31.32	31.51	1,719,436	-0.68(-2.12%)
Mar 22, 2002	32.70	32.70	31.88	32.19	2,284,264	-0.45(-1.39%)
Mar 21, 2002	32.21	32.77	32.20	32.64	1,591,725	+0.50(+1.57%)
Mar 20, 2002	32.85	32.85	32.07	32.14	1,761,160	-0.75(-2.29%)
Mar 19, 2002	33.33	33.37	32.81	32.89	2,590,008	-0.42(-1.26%)
Mar 18, 2002	34.03	34.19	33.13	33.31	1,281,753	-0.65(-1.92%)
Mar 15, 2002	33.77	34.05	33.66	33.96	1,098,787	+0.15(+0.44%)
Mar 14, 2002	33.50	34.19	33.50	33.81	988,837	+0.32(+0.95%)
Mar 13, 2002	33.51	33.58	33.13	33.49	1,013,083	+0.10(+0.30%)
Mar 12, 2002	32.81	33.47	32.56	33.39	1,568,185	+0.52(+1.60%)
Mar 11, 2002	33.17	33.31	32.74	32.87	2,181,927	-0.23(-0.69%)
Mar 08, 2002	34.04	34.04	33.06	33.09	2,804,127	-0.95(-2.79%)
Mar 07, 2002	35.00	35.01	33.56	34.05	1,688,142	-1.00(-2.85%)
Mar 06, 2002	35.33	35.33	34.72	35.05	1,042,543	-0.01(-0.02%)
Mar 05, 2002	34.23	35.14	34.19	35.05	1,691,666	+0.65(+1.88%)
Mar 04, 2002	34.19	34.94	34.19	34.41	1,516,452	+0.16(+0.46%)
Mar 01, 2002	34.66	34.66	34.00	34.25	1,483,750	-0.44(-1.27%)
Feb 28, 2002	34.94	35.40	34.68	34.69	1,341,943	-0.30(-0.85%)
Feb 27, 2002	34.41	35.29	34.39	34.99	1,271,604	+0.52(+1.50%)
Feb 26, 2002	33.95	34.60	33.80	34.47	1,113,165	+0.51(+1.50%)
Feb 25, 2002	32.67	33.98	32.67	33.96	1,369,290	+1.11(+3.39%)
Feb 22, 2002	32.63	32.99	32.35	32.85	1,416,793	-0.14(-0.43%)
Feb 21, 2002	32.99	33.59	32.74	32.99	1,230,867	-0.36(-1.08%)
Feb 20, 2002	33.45	33.77	32.70	33.35	1,539,288	+0.05(+0.15%)
Feb 19, 2002	34.05	34.07	33.19	33.30	890,306	-0.74(-2.19%)
Feb 18, 2002	34.26	34.47	33.70	34.05	1,378,029	+0.00(+0.00%)
Feb 15, 2002	34.26	34.47	33.70	34.05	1,378,029	-0.11(-0.33%)
Feb 14, 2002	34.02	34.65	34.02	34.16	1,547,746	-0.16(-0.48%)
Feb 13, 2002	33.87	34.70	33.66	34.32	2,494,155	+0.79(+2.35%)
Feb 12, 2002	33.43	33.79	33.06	33.53	1,007,444	+0.01(+0.04%)
Feb 11, 2002	33.52	33.56	33.13	33.52	1,192,666	-0.03(-0.08%)
Feb 08, 2002	32.63	33.55	32.63	33.55	2,179,108	+0.88(+2.69%)
Feb 07, 2002	31.75	32.92	31.49	32.67	3,343,723	+0.72(+2.24%)
Feb 06, 2002	31.64	32.21	31.36	31.95	2,382,232	+0.59(+1.88%)
Feb 05, 2002	31.29	31.71	31.28	31.36	3,300,026	+0.07(+0.23%)
Feb 04, 2002	31.78	31.92	31.22	31.29	1,768,067	-0.57(-1.80%)
Feb 01, 2002	31.71	32.21	31.71	31.87	1,826,143	+0.16(+0.49%)
Jan 31, 2002	30.75	31.71	30.75	31.71	2,755,636	+0.89(+2.88%)
Jan 30, 2002	30.86	30.92	29.90	30.82	3,432,951	+0.14(+0.46%)
Jan 29, 2002	30.65	31.39	30.32	30.68	3,775,767	-0.22(-0.71%)
Jan 28, 2002	31.39	31.39	30.75	30.90	2,187,143	-0.24(-0.77%)
Jan 25, 2002	30.14	31.64	30.08	31.14	4,440,114	+1.01(+3.34%)
Jan 24, 2002	30.11	30.33	29.69	30.14	9,599,409	+1.19(+4.12%)
Jan 23, 2002	27.70	28.98	27.59	28.94	5,258,531	+0.92(+3.29%)
Jan 22, 2002	28.73	28.73	27.94	28.02	2,904,350	-0.67(-2.35%)
Jan 21, 2002	28.73	28.80	28.55	28.70	2,210,824	+0.00(+0.00%)
Jan 18, 2002	28.73	28.80	28.55	28.70	2,210,824	-0.06(-0.20%)
Jan 17, 2002	28.80	28.94	28.70	28.75	1,735,223	+0.09(+0.32%)
Jan 16, 2002	29.14	29.23	28.66	28.66	2,564,494	-0.55(-1.87%)
Jan 15, 2002	28.77	29.28	28.77	29.21	2,833,869	+0.47(+1.63%)
Jan 14, 2002	28.98	29.06	28.73	28.74	1,537,174	-0.24(-0.83%)
Jan 11, 2002	29.41	29.45	28.84	28.98	2,018,131	-0.46(-1.57%)
Jan 10, 2002	29.26	29.62	29.19	29.44	1,863,074	-1.75(-5.62%)

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.