Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	29.50	30.00	29.24	29.55	84,383	+0.25(+0.84%)
Oct 30, 2002	28.62	29.70	28.54	29.31	105,809	+1.41(+5.06%)
Oct 29, 2002	28.44	28.56	27.25	27.90	94,949	-1.27(-4.35%)
Oct 28, 2002	30.05	30.13	28.87	29.16	120,484	+0.07(+0.23%)
Oct 25, 2002	28.01	29.30	27.94	29.10	69,267	+0.42(+1.45%)
Oct 24, 2002	29.47	29.51	28.56	28.68	121,218	-0.47(-1.61%)
Oct 23, 2002	28.96	29.32	28.07	29.15	117,109	-2.11(-6.74%)
Oct 22, 2002	31.34	31.75	30.89	31.26	51,657	-0.84(-2.61%)
Oct 21, 2002	30.22	32.09	29.89	32.09	97,150	+1.58(+5.18%)
Oct 18, 2002	30.52	30.83	29.98	30.51	64,865	-0.41(-1.32%)
Oct 17, 2002	30.87	30.92	30.14	30.92	107,717	+0.96(+3.21%)
Oct 16, 2002	29.98	30.55	29.51	29.96	76,898	-0.69(-2.25%)
Oct 15, 2002	29.99	30.91	29.51	30.65	184,029	+2.52(+8.96%)
Oct 14, 2002	28.18	28.59	27.65	28.13	121,071	-0.76(-2.64%)
Oct 11, 2002	28.88	29.47	28.24	28.89	349,713	+1.71(+6.29%)
Oct 10, 2002	25.82	27.22	25.42	27.18	227,761	+2.38(+9.59%)
Oct 09, 2002	24.19	25.52	24.03	24.80	272,521	-0.75(-2.93%)
Oct 08, 2002	25.38	25.87	24.06	25.55	346,045	-0.61(-2.32%)
Oct 07, 2002	26.78	27.02	26.16	26.16	171,261	-1.78(-6.37%)
Oct 04, 2002	28.67	28.67	27.58	27.94	168,179	-2.39(-7.89%)
Oct 03, 2002	31.69	32.08	30.32	30.33	223,212	-1.85(-5.76%)
Oct 02, 2002	31.34	33.19	31.21	32.18	63,837	-0.40(-1.21%)
Oct 01, 2002	30.97	32.59	30.53	32.58	94,362	+1.63(+5.26%)
Sep 30, 2002	31.34	31.64	30.79	30.95	101,993	-0.98(-3.07%)
Sep 27, 2002	33.22	33.55	31.90	31.93	54,885	-1.97(-5.81%)
Sep 26, 2002	34.15	34.28	33.40	33.90	58,994	+0.04(+0.12%)
Sep 25, 2002	33.76	34.05	32.33	33.86	66,919	+0.77(+2.33%)
Sep 24, 2002	32.17	33.53	31.99	33.09	139,709	-0.44(-1.30%)
Sep 23, 2002	33.94	34.07	33.00	33.53	261,955	-1.91(-5.38%)
Sep 20, 2002	34.54	35.68	34.51	35.43	85,557	+1.01(+2.93%)
Sep 19, 2002	35.66	36.07	34.41	34.42	190,045	-3.53(-9.30%)
Sep 18, 2002	37.48	38.07	36.94	37.95	56,353	-1.17(-2.98%)
Sep 17, 2002	40.14	40.25	38.99	39.12	47,841	-0.33(-0.85%)
Sep 16, 2002	39.52	39.69	38.94	39.45	62,076	-0.18(-0.45%)
Sep 13, 2002	39.69	39.83	39.11	39.63	51,950	-0.23(-0.58%)
Sep 12, 2002	40.72	40.73	39.79	39.86	14,675	-1.40(-3.39%)
Sep 11, 2002	41.84	41.84	41.26	41.26	103,314	+0.95(+2.37%)
Sep 10, 2002	40.35	40.35	39.87	40.31	47,107	+0.19(+0.48%)
Sep 09, 2002	39.09	40.20	39.05	40.11	51,657	-0.43(-1.06%)
Sep 06, 2002	40.39	40.88	40.00	40.54	82,328	+1.06(+2.67%)
Sep 05, 2002	38.93	39.79	38.67	39.49	91,134	-0.99(-2.44%)
Sep 04, 2002	39.96	40.48	39.52	40.48	46,667	+1.05(+2.66%)
Sep 03, 2002	40.78	40.78	39.34	39.43	77,485	-2.55(-6.07%)
Aug 30, 2002	41.16	42.32	41.11	41.98	33,166	+0.49(+1.18%)
Aug 29, 2002	40.88	42.13	40.83	41.48	51,950	-0.22(-0.52%)
Aug 28, 2002	42.21	42.49	41.54	41.70	293,507	-1.64(-3.79%)
Aug 27, 2002	43.32	43.81	42.87	43.34	101,847	+0.62(+1.45%)
Aug 26, 2002	43.04	43.48	42.21	42.72	63,250	+0.70(+1.65%)
Aug 23, 2002	42.33	42.63	42.03	42.03	40,797	-0.76(-1.78%)
Aug 22, 2002	42.68	43.26	42.32	42.79	94,069	-0.01(-0.02%)
Aug 21, 2002	42.67	42.99	42.42	42.80	87,318	+1.04(+2.50%)
Aug 20, 2002	41.94	42.08	41.57	41.76	63,544	+0.88(+2.15%)
Aug 16, 2002	39.91	41.04	39.73	40.88	121,658	+0.34(+0.84%)
Aug 15, 2002	40.50	40.99	40.27	40.54	105,515	+0.16(+0.40%)
Aug 14, 2002	39.72	40.37	39.18	40.37	129,289	+0.45(+1.13%)
Aug 13, 2002	39.25	40.56	39.18	39.92	101,113	-0.14(-0.34%)
Aug 12, 2002	39.90	40.28	39.68	40.06	76,898	+1.90(+4.98%)
Aug 07, 2002	39.26	39.52	37.14	38.16	349,860	-0.47(-1.22%)
Aug 06, 2002	37.61	38.94	37.61	38.63	108,157	+1.85(+5.04%)
Aug 05, 2002	38.49	38.52	36.78	36.78	51,657	-1.83(-4.73%)
Aug 02, 2002	39.24	39.34	38.30	38.60	93,628	-0.50(-1.29%)
Aug 01, 2002	39.76	40.20	38.20	39.11	53,711	+0.14(+0.35%)
Jul 31, 2002	40.48	40.77	38.52	38.97	95,243	-2.13(-5.19%)
Jul 30, 2002	40.41	41.11	39.86	41.10	51,804	-0.04(-0.10%)
Jul 29, 2002	39.62	41.14	39.56	41.14	234,952	+2.71(+7.06%)
Jul 26, 2002	38.05	38.56	37.48	38.43	74,697	-0.33(-0.86%)
Jul 25, 2002	38.23	39.66	37.61	38.77	95,243	-0.42(-1.06%)
Jul 24, 2002	34.75	39.18	34.21	39.18	174,490	+1.76(+4.72%)
Jul 23, 2002	38.70	38.77	36.86	37.42	214,847	-2.78(-6.92%)
Jul 22, 2002	41.48	42.10	40.07	40.20	147,193	-3.35(-7.70%)
Jul 19, 2002	43.79	44.11	43.00	43.55	113,147	-1.61(-3.58%)
Jul 17, 2002	44.93	45.53	44.43	45.16	133,545	+0.02(+0.05%)
Jul 12, 2002	45.93	46.14	45.09	45.14	98,471	-0.78(-1.69%)
Jul 11, 2002	44.88	46.00	44.50	45.92	145,726	-0.63(-1.36%)
Jul 10, 2002	48.38	48.38	46.55	46.55	110,211	-1.70(-3.52%)
Jul 09, 2002	48.88	48.88	48.25	48.25	83,796	-0.64(-1.31%)
Jul 08, 2002	49.00	49.13	49.00	48.89	66,332	+1.26(+2.65%)
Jul 05, 2002	47.06	47.98	47.02	47.63	54,445	+1.94(+4.25%)
Jul 04, 2002	44.97	45.76	44.97	45.69	45,346	+0.00(+0.00%)
Jul 03, 2002	44.97	45.76	44.97	45.69	45,346	+0.35(+0.77%)
Jul 02, 2002	45.98	46.36	44.97	45.34	60,022	-1.91(-4.05%)
Jul 01, 2002	47.88	48.21	47.22	47.26	40,504	-0.11(-0.23%)
Jun 28, 2002	47.06	47.54	47.00	47.37	20,398	+0.89(+1.92%)
Jun 27, 2002	45.72	46.47	45.33	46.47	99,352	+1.50(+3.33%)
Jun 26, 2002	44.57	45.35	44.54	44.97	176,104	-0.41(-0.90%)
Jun 25, 2002	45.42	45.67	45.31	45.38	24,948	-0.80(-1.73%)
Jun 21, 2002	45.48	46.68	45.48	46.18	67,359	+0.71(+1.56%)
Jun 20, 2002	45.25	45.71	44.57	45.47	98,618	+0.59(+1.32%)
Jun 19, 2002	45.03	45.35	44.84	44.88	63,984	-0.87(-1.91%)
Jun 18, 2002	45.27	45.75	45.23	45.75	81,154	+0.61(+1.36%)
Jun 17, 2002	44.76	45.24	44.58	45.14	65,305	+1.62(+3.73%)
Jun 14, 2002	43.10	43.77	43.08	43.52	65,598	-2.27(-4.96%)
Jun 12, 2002	45.76	46.04	45.27	45.78	99,498	-0.76(-1.63%)
Jun 11, 2002	47.00	47.37	46.35	46.54	41,237	+0.07(+0.15%)
Jun 10, 2002	46.74	46.74	46.10	46.47	46,080	-0.41(-0.87%)
Jun 07, 2002	46.77	47.14	46.55	46.88	43,439	-1.06(-2.20%)
Jun 06, 2002	48.38	48.54	47.90	47.94	45,933	+0.51(+1.08%)
Jun 05, 2002	47.46	47.62	47.19	47.43	35,367	-1.57(-3.20%)
May 31, 2002	48.35	49.06	48.26	48.99	72,496	+1.10(+2.31%)
May 28, 2002	48.45	48.48	47.70	47.89	55,766	+0.34(+0.72%)
May 27, 2002	47.43	47.63	47.15	47.55	30,965	+0.00(+0.00%)
May 24, 2002	47.43	47.63	47.15	47.55	30,965	-0.16(-0.34%)
May 23, 2002	47.84	47.93	47.49	47.71	48,575	-0.84(-1.73%)
May 22, 2002	48.56	48.69	48.24	48.55	35,954	-0.03(-0.07%)
May 21, 2002	48.89	48.99	48.54	48.58	111,679	-0.23(-0.47%)
May 20, 2002	48.83	48.83	48.35	48.82	18,197	-0.32(-0.65%)
May 17, 2002	49.47	49.74	48.86	49.14	28,323	+0.74(+1.53%)
May 16, 2002	48.35	48.51	48.14	48.39	85,263	+0.04(+0.08%)
May 15, 2002	48.21	48.52	48.04	48.35	89,959	+0.09(+0.18%)
May 14, 2002	48.18	48.55	47.70	48.26	47,254	+0.59(+1.24%)
May 13, 2002	47.26	47.70	47.13	47.67	146,753	+0.46(+0.97%)
May 10, 2002	48.04	48.05	47.16	47.22	82,475	-0.88(-1.83%)
May 09, 2002	48.07	48.38	47.98	48.09	37,715	+0.20(+0.41%)
May 08, 2002	47.86	48.16	47.56	47.90	65,598	+1.36(+2.93%)
May 07, 2002	46.42	46.53	45.86	46.53	39,916	-0.47(-1.00%)
May 06, 2002	47.49	47.68	46.95	47.00	42,558	-0.48(-1.02%)
May 03, 2002	46.92	47.53	46.81	47.49	43,879	+1.63(+3.55%)
May 02, 2002	46.10	46.20	45.61	45.86	48,428	+0.48(+1.05%)
May 01, 2002	44.87	45.65	44.73	45.38	50,042	+0.51(+1.14%)
Apr 30, 2002	43.91	45.18	43.87	44.87	59,875	+1.40(+3.23%)
Apr 29, 2002	43.60	43.74	43.34	43.47	28,470	-0.57(-1.30%)
Apr 26, 2002	44.03	44.29	43.85	44.04	67,800	+1.25(+2.91%)
Apr 25, 2002	43.17	43.30	42.66	42.79	186,230	-0.86(-1.97%)
Apr 24, 2002	44.09	44.09	43.64	43.65	3,962,348	-0.44(-0.99%)
Apr 23, 2002	44.02	44.31	43.94	44.09	21,279	-0.19(-0.43%)
Apr 22, 2002	43.72	44.44	43.62	44.28	58,994	-0.35(-0.79%)
Apr 19, 2002	44.46	44.73	44.18	44.63	44,906	+0.17(+0.38%)
Apr 18, 2002	44.37	44.46	43.30	44.46	84,970	+0.14(+0.31%)
Apr 17, 2002	44.47	44.47	43.96	44.33	52,831	+0.72(+1.64%)
Apr 16, 2002	42.85	43.61	42.85	43.61	89,519	+1.77(+4.23%)
Apr 15, 2002	41.43	41.98	41.41	41.84	33,606	+0.25(+0.61%)
Apr 12, 2002	41.16	41.70	40.69	41.59	49,309	-0.52(-1.25%)
Apr 11, 2002	42.72	42.90	41.98	42.11	20,692	-0.61(-1.44%)
Apr 10, 2002	42.18	42.86	42.18	42.72	43,879	+0.75(+1.79%)
Apr 09, 2002	42.18	42.38	41.82	41.98	24,948	-0.41(-0.96%)
Apr 08, 2002	42.04	42.45	41.87	42.38	41,091	-0.89(-2.05%)
Apr 05, 2002	43.61	43.65	43.10	43.27	33,459	-0.41(-0.94%)
Apr 04, 2002	43.83	44.01	43.47	43.68	56,059	-0.65(-1.46%)
Apr 03, 2002	44.55	44.73	44.33	44.33	96,270	+0.14(+0.31%)
Apr 02, 2002	44.29	44.47	43.94	44.19	42,265	+0.20(+0.46%)
Apr 01, 2002	43.78	44.05	43.71	43.99	17,316	+0.10(+0.23%)
Mar 29, 2002	43.77	44.16	43.51	43.88	64,424	+0.00(+0.00%)
Mar 28, 2002	43.77	44.16	43.51	43.88	64,424	+0.00(+0.00%)
Mar 27, 2002	43.52	43.94	43.27	43.88	91,280	-0.34(-0.77%)
Mar 26, 2002	43.51	44.33	43.51	44.22	74,257	+0.65(+1.49%)
Mar 25, 2002	43.97	43.97	43.50	43.58	61,930	+0.17(+0.39%)
Mar 22, 2002	43.27	43.61	43.15	43.41	18,490	+0.14(+0.32%)
Mar 21, 2002	43.63	43.70	43.07	43.27	21,866	-0.55(-1.24%)
Mar 20, 2002	43.92	44.16	43.64	43.81	42,411	-0.63(-1.43%)
Mar 19, 2002	44.33	44.50	44.14	44.45	52,684	+1.01(+2.32%)
Mar 18, 2002	43.69	43.78	43.34	43.44	55,766	-0.18(-0.41%)
Mar 15, 2002	42.70	43.71	42.61	43.62	39,770	+0.87(+2.02%)
Mar 14, 2002	42.66	42.94	42.38	42.75	39,183	+0.47(+1.11%)
Mar 13, 2002	42.25	42.42	42.15	42.28	61,636	-0.99(-2.28%)
Mar 12, 2002	43.13	43.45	42.89	43.27	82,035	-1.16(-2.61%)
Mar 11, 2002	43.54	44.63	43.53	44.43	58,848	+0.00(+0.00%)
Mar 08, 2002	44.18	44.53	43.99	44.43	68,827	+0.35(+0.79%)
Mar 07, 2002	44.80	44.80	43.88	44.08	112,266	-0.08(-0.18%)
Mar 06, 2002	43.26	44.50	43.13	44.16	67,359	+1.17(+2.71%)
Mar 05, 2002	42.77	43.41	42.55	43.00	93,775	-0.37(-0.86%)
Mar 04, 2002	41.95	43.43	41.95	43.37	126,061	+2.49(+6.08%)
Mar 01, 2002	40.49	40.91	40.36	40.88	76,458	+0.79(+1.97%)
Feb 28, 2002	39.93	40.54	39.86	40.09	88,345	+0.64(+1.62%)
Feb 27, 2002	39.38	39.79	39.11	39.45	54,592	+0.10(+0.26%)
Feb 26, 2002	39.93	39.93	38.85	39.35	42,558	+0.01(+0.03%)
Feb 25, 2002	38.63	39.35	38.60	39.34	52,537	+0.57(+1.46%)
Feb 22, 2002	38.58	38.81	38.40	38.77	33,313	+0.82(+2.15%)
Feb 21, 2002	38.23	38.74	37.95	37.95	83,502	-0.20(-0.54%)
Feb 20, 2002	38.14	38.16	37.42	38.16	161,429	-0.10(-0.27%)
Feb 19, 2002	38.64	38.98	38.13	38.26	66,772	-2.63(-6.43%)
Feb 18, 2002	41.64	41.69	40.75	40.89	161,429	+0.00(+0.00%)
Feb 15, 2002	41.64	41.69	40.75	40.89	93,628	-1.03(-2.45%)
Feb 14, 2002	41.25	41.97	41.08	41.92	58,848	+1.41(+3.48%)
Feb 13, 2002	40.31	40.61	40.26	40.51	39,329	-0.05(-0.13%)
Feb 12, 2002	40.44	40.78	40.17	40.56	35,367	-0.87(-2.09%)
Feb 11, 2002	40.67	41.63	40.67	41.43	70,882	+0.89(+2.19%)
Feb 08, 2002	40.80	41.06	39.94	40.54	58,994	+0.07(+0.17%)
Feb 07, 2002	39.69	40.88	39.69	40.48	60,168	+1.16(+2.95%)
Feb 06, 2002	39.64	40.08	39.18	39.32	93,041	-0.61(-1.54%)
Feb 05, 2002	40.07	40.24	39.46	39.93	76,752	-1.23(-3.00%)
Feb 04, 2002	41.57	41.63	41.12	41.16	66,772	-1.36(-3.19%)
Feb 01, 2002	42.74	42.83	42.38	42.52	47,694	+0.07(+0.16%)
Jan 31, 2002	42.38	42.45	41.57	42.45	36,248	+0.10(+0.24%)
Jan 30, 2002	41.53	42.47	41.21	42.35	63,397	-0.25(-0.58%)
Jan 29, 2002	43.68	43.68	42.52	42.60	58,701	-1.49(-3.38%)
Jan 28, 2002	43.95	44.14	43.87	44.09	32,432	-0.20(-0.46%)
Jan 25, 2002	44.61	44.66	44.19	44.29	98,324	-1.67(-3.63%)
Jan 24, 2002	46.32	46.32	45.72	45.96	51,363	-0.07(-0.16%)
Jan 23, 2002	45.85	46.27	45.72	46.04	84,530	+0.24(+0.52%)
Jan 22, 2002	46.63	46.63	45.80	45.80	52,244	-1.12(-2.38%)
Jan 21, 2002	46.64	47.29	46.51	46.92	41,678	+0.00(+0.00%)
Jan 18, 2002	46.64	47.29	46.51	46.92	41,678	+0.06(+0.13%)
Jan 17, 2002	46.16	47.01	45.98	46.85	47,548	+1.68(+3.71%)
Jan 16, 2002	45.03	45.28	44.77	45.18	62,957	-1.36(-2.93%)
Jan 15, 2002	46.71	46.87	46.38	46.54	33,753	-0.28(-0.60%)
Jan 14, 2002	47.09	47.22	46.52	46.82	116,375	-0.94(-1.97%)
Jan 11, 2002	47.84	47.97	47.52	47.76	111,679	+0.00(+0.00%)
Jan 10, 2002	47.64	47.77	47.47	47.76	14,968	-0.01(-0.01%)
Jan 09, 2002	48.05	48.16	47.66	47.77	19,811	-0.03(-0.07%)

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.