Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	14.84	15.19	14.66	14.87	144,809	+0.02(+0.16%)
Oct 30, 2002	14.44	14.96	14.44	14.84	51,211	+0.46(+3.19%)
Oct 29, 2002	14.92	14.92	14.13	14.38	54,816	-0.37(-2.51%)
Oct 28, 2002	14.72	15.02	14.51	14.75	81,167	+0.43(+3.03%)
Oct 25, 2002	14.28	14.36	13.97	14.32	43,629	-0.15(-1.06%)
Oct 24, 2002	14.44	14.76	14.20	14.47	187,071	+0.20(+1.41%)
Oct 23, 2002	14.16	14.27	13.67	14.27	55,313	-0.09(-0.62%)
Oct 22, 2002	13.93	14.64	13.77	14.36	312,987	+0.43(+3.12%)
Oct 21, 2002	13.68	14.02	13.56	13.93	37,290	+0.30(+2.18%)
Oct 18, 2002	13.52	13.77	13.21	13.63	50,714	+0.07(+0.53%)
Oct 17, 2002	13.84	13.84	13.36	13.56	293,472	+0.60(+4.59%)
Oct 16, 2002	13.44	13.44	12.96	12.96	20,509	-0.45(-3.36%)
Oct 15, 2002	13.19	13.41	12.85	13.41	79,676	+0.77(+6.11%)
Oct 14, 2002	12.87	12.87	12.49	12.64	30,950	-0.14(-1.13%)
Oct 11, 2002	12.41	12.98	12.30	12.78	102,547	+0.61(+5.02%)
Oct 10, 2002	11.41	12.18	11.29	12.17	1,267,860	+0.76(+6.70%)
Oct 09, 2002	11.54	11.73	11.38	11.41	66,997	-0.14(-1.18%)
Oct 08, 2002	11.95	12.20	11.42	11.54	28,216	-0.23(-1.91%)
Oct 07, 2002	12.36	12.36	11.77	11.77	46,363	-0.59(-4.75%)
Oct 04, 2002	12.23	12.49	12.00	12.36	211,185	+0.05(+0.39%)
Oct 03, 2002	11.99	12.45	11.89	12.31	51,833	+0.47(+3.94%)
Oct 02, 2002	11.75	12.13	11.74	11.84	52,703	-0.02(-0.20%)
Oct 01, 2002	11.42	12.01	11.39	11.87	40,894	+0.57(+5.06%)
Sep 30, 2002	11.10	11.63	11.10	11.30	64,263	-0.25(-2.16%)
Sep 27, 2002	11.83	11.83	11.50	11.54	720,940	-0.56(-4.65%)
Sep 26, 2002	12.29	12.34	12.04	12.11	57,053	-0.10(-0.79%)
Sep 25, 2002	12.11	12.36	11.91	12.20	141,577	+0.33(+2.78%)
Sep 24, 2002	11.83	12.16	11.83	11.87	44,499	-0.46(-3.72%)
Sep 23, 2002	12.21	12.33	11.99	12.33	52,206	-0.17(-1.35%)
Sep 20, 2002	12.21	12.57	12.20	12.50	96,954	+0.27(+2.24%)
Sep 19, 2002	12.55	12.67	12.23	12.23	443,502	-0.70(-5.41%)
Sep 18, 2002	12.88	13.05	12.71	12.93	12,430	+0.06(+0.44%)
Sep 17, 2002	12.83	13.35	12.83	12.87	146,301	-0.23(-1.72%)
Sep 16, 2002	13.19	13.26	12.91	13.10	20,758	-0.16(-1.21%)
Sep 13, 2002	12.99	13.40	12.95	13.26	141,329	-0.19(-1.38%)
Sep 12, 2002	13.88	13.88	13.33	13.44	41,391	-0.34(-2.45%)
Sep 11, 2002	13.74	13.84	13.45	13.78	47,855	+0.50(+3.76%)
Sep 10, 2002	13.19	13.29	12.99	13.28	22,746	+0.18(+1.35%)
Sep 09, 2002	12.91	13.19	12.75	13.11	220,135	+0.10(+0.80%)
Sep 06, 2002	13.03	13.04	12.66	13.00	19,763	+0.43(+3.46%)
Sep 05, 2002	12.55	13.00	12.49	12.57	124,300	-0.39(-3.04%)
Sep 04, 2002	12.67	13.02	12.67	12.96	57,550	+0.17(+1.32%)
Sep 03, 2002	13.27	13.27	12.60	12.79	150,900	-0.72(-5.36%)
Aug 30, 2002	13.56	13.70	13.19	13.52	30,329	-0.08(-0.59%)
Aug 29, 2002	13.48	13.89	13.34	13.60	92,106	-0.20(-1.46%)
Aug 28, 2002	13.70	13.97	13.56	13.80	169,793	-0.35(-2.50%)
Aug 27, 2002	14.60	14.64	14.04	14.15	37,414	-0.25(-1.73%)
Aug 26, 2002	13.81	14.41	13.77	14.40	84,648	+0.41(+2.93%)
Aug 23, 2002	14.36	14.36	13.86	13.99	32,939	-0.52(-3.60%)
Aug 22, 2002	14.16	14.72	14.10	14.51	186,822	+0.28(+1.98%)
Aug 21, 2002	14.20	14.23	13.88	14.23	68,240	+0.31(+2.25%)
Aug 20, 2002	14.32	14.32	13.77	13.92	97,575	+0.12(+0.87%)
Aug 16, 2002	13.26	13.97	13.26	13.80	1,205,710	+0.65(+4.96%)
Aug 15, 2002	13.48	13.48	12.98	13.15	522,060	-0.08(-0.61%)
Aug 14, 2002	12.68	13.23	12.39	13.23	21,628	+0.64(+5.12%)
Aug 13, 2002	12.80	12.99	12.58	12.58	7,458	-0.22(-1.70%)
Aug 12, 2002	12.39	12.87	12.39	12.80	90,490	+0.54(+4.40%)
Aug 07, 2002	12.47	12.58	11.95	12.26	343,068	+0.03(+0.26%)
Aug 06, 2002	12.75	12.77	12.23	12.23	28,713	+0.02(+0.20%)
Aug 05, 2002	12.61	12.74	12.20	12.20	50,341	-0.56(-4.35%)
Aug 02, 2002	12.83	12.99	12.65	12.76	85,891	-0.07(-0.56%)
Aug 01, 2002	13.27	13.27	12.75	12.83	3,219,370	-0.32(-2.45%)
Jul 31, 2002	12.59	13.31	12.59	13.15	49,720	+0.44(+3.48%)
Jul 30, 2002	12.54	12.71	12.25	12.71	40,770	+0.30(+2.40%)
Jul 29, 2002	12.47	12.54	12.11	12.41	56,929	+0.43(+3.56%)
Jul 26, 2002	12.18	12.19	11.72	11.99	49,595	-0.34(-2.74%)
Jul 25, 2002	12.11	12.59	11.88	12.32	52,454	+0.22(+1.79%)
Jul 24, 2002	11.22	12.31	11.22	12.11	62,150	+0.08(+0.67%)
Jul 23, 2002	12.65	12.65	11.67	12.03	80,795	-0.50(-3.98%)
Jul 22, 2002	13.31	13.35	12.24	12.53	173,771	-0.99(-7.32%)
Jul 19, 2002	14.15	14.51	13.52	13.52	135,735	-1.26(-8.55%)
Jul 17, 2002	15.29	15.30	14.56	14.78	24,735	-0.10(-0.70%)
Jul 12, 2002	15.28	15.28	14.63	14.88	27,346	-0.31(-2.06%)
Jul 11, 2002	14.56	15.20	14.34	15.20	193,659	+0.49(+3.34%)
Jul 10, 2002	14.67	14.88	14.59	14.71	41,889	-0.06(-0.44%)
Jul 09, 2002	15.30	15.38	14.77	14.77	27,221	-0.40(-2.65%)
Jul 08, 2002	15.29	15.49	15.12	15.17	21,379	+0.03(+0.21%)
Jul 05, 2002	14.85	15.33	14.85	15.14	11,435	+0.34(+2.28%)
Jul 04, 2002	14.24	14.80	14.21	14.80	23,492	+0.00(+0.00%)
Jul 03, 2002	14.24	14.80	14.21	14.80	23,492	+0.45(+3.14%)
Jul 02, 2002	14.72	14.72	14.26	14.35	121,565	-0.39(-2.62%)
Jul 01, 2002	15.16	15.46	14.74	14.74	43,753	-0.31(-2.03%)
Jun 28, 2002	14.71	15.16	14.61	15.04	48,849	+0.32(+2.19%)
Jun 27, 2002	14.56	14.72	13.95	14.72	261,030	+0.15(+1.05%)
Jun 26, 2002	13.99	14.57	13.84	14.57	116,593	-0.68(-4.48%)
Jun 25, 2002	15.77	15.77	15.07	15.25	27,843	-0.47(-2.97%)
Jun 21, 2002	15.77	15.95	15.69	15.72	9,944	-0.06(-0.36%)
Jun 20, 2002	15.89	15.95	15.59	15.78	19,763	-0.08(-0.51%)
Jun 19, 2002	16.65	16.65	15.85	15.86	19,763	-0.87(-5.19%)
Jun 18, 2002	16.54	16.76	16.52	16.73	11,062	+0.19(+1.12%)
Jun 17, 2002	16.52	16.80	16.48	16.54	26,724	+0.34(+2.09%)
Jun 14, 2002	15.81	16.23	15.53	16.20	56,059	-0.81(-4.78%)
Jun 12, 2002	16.84	17.02	16.66	17.02	34,928	+0.24(+1.44%)
Jun 11, 2002	17.22	17.35	16.72	16.77	35,922	-0.36(-2.11%)
Jun 10, 2002	17.48	17.57	17.10	17.14	871,218	-0.28(-1.62%)
Jun 07, 2002	16.98	17.51	16.98	17.42	30,204	+0.35(+2.07%)
Jun 06, 2002	17.42	17.56	16.98	17.06	39,651	-0.56(-3.15%)
Jun 05, 2002	17.74	17.82	17.57	17.62	10,565	-0.46(-2.54%)
May 31, 2002	18.08	18.38	18.03	18.08	25,232	-0.39(-2.09%)
May 28, 2002	18.42	18.46	18.13	18.46	52,081	+0.10(+0.57%)
May 27, 2002	18.38	18.54	18.29	18.36	28,340	+0.00(+0.00%)
May 24, 2002	18.38	18.54	18.29	18.36	28,340	-0.21(-1.13%)
May 23, 2002	17.92	18.57	17.92	18.57	15,164	+0.49(+2.72%)
May 22, 2002	17.82	18.13	17.76	18.08	28,091	+0.17(+0.94%)
May 21, 2002	17.98	18.09	17.82	17.91	20,012	-0.10(-0.58%)
May 20, 2002	18.30	18.30	17.96	18.01	21,752	-0.27(-1.50%)
May 17, 2002	18.34	18.42	18.14	18.29	52,330	-0.05(-0.26%)
May 16, 2002	18.08	18.62	18.08	18.33	31,199	+0.23(+1.29%)
May 15, 2002	17.98	18.24	17.76	18.10	32,566	+0.09(+0.49%)
May 14, 2002	17.66	18.09	17.66	18.01	25,854	+0.48(+2.75%)
May 13, 2002	17.06	17.53	17.06	17.53	38,284	+0.61(+3.61%)
May 10, 2002	17.82	17.82	16.92	16.92	33,933	-0.96(-5.36%)
May 09, 2002	17.82	18.22	17.82	17.88	43,132	-0.33(-1.81%)
May 08, 2002	17.98	18.22	17.87	18.21	44,623	+0.70(+4.00%)
May 07, 2002	17.34	17.58	17.24	17.51	33,561	+0.17(+0.97%)
May 06, 2002	17.76	17.88	17.34	17.34	104,163	-0.33(-1.87%)
May 03, 2002	18.07	18.07	17.67	17.67	51,957	-0.52(-2.88%)
May 02, 2002	18.48	18.53	18.02	18.19	23,119	-0.29(-1.57%)
May 01, 2002	18.06	18.48	17.70	18.48	38,035	+0.47(+2.59%)
Apr 30, 2002	17.70	18.28	17.58	18.01	94,840	+0.19(+1.08%)
Apr 29, 2002	18.35	18.54	17.82	17.82	31,572	-0.67(-3.61%)
Apr 26, 2002	19.13	19.13	18.49	18.49	50,217	-0.64(-3.36%)
Apr 25, 2002	18.66	19.13	18.66	19.13	28,837	+0.18(+0.98%)
Apr 24, 2002	18.95	19.18	18.85	18.95	42,386	+0.06(+0.34%)
Apr 23, 2002	18.70	19.31	18.67	18.88	42,262	+0.11(+0.60%)
Apr 22, 2002	18.79	18.87	18.41	18.77	99,315	-0.88(-4.46%)
Apr 19, 2002	19.79	19.79	19.53	19.65	15,288	-0.47(-2.36%)
Apr 18, 2002	20.35	20.56	19.71	20.12	22,995	-0.58(-2.80%)
Apr 17, 2002	20.76	21.07	20.62	20.70	109,756	+0.14(+0.66%)
Apr 16, 2002	19.69	20.61	19.63	20.56	69,856	+1.46(+7.62%)
Apr 15, 2002	19.53	19.57	19.11	19.11	37,787	-0.23(-1.21%)
Apr 12, 2002	19.03	19.99	18.87	19.34	27,594	+0.43(+2.30%)
Apr 11, 2002	19.66	19.71	18.83	18.91	70,851	-1.03(-5.17%)
Apr 10, 2002	19.55	19.99	19.51	19.94	133,995	+0.10(+0.53%)
Apr 09, 2002	20.51	20.60	19.83	19.83	145,431	-0.76(-3.71%)
Apr 08, 2002	20.72	20.76	20.39	20.60	20,758	-0.18(-0.85%)
Apr 05, 2002	21.08	21.08	20.68	20.77	100,683	-0.31(-1.45%)
Apr 04, 2002	20.76	21.11	20.76	21.08	23,741	+0.12(+0.58%)
Apr 03, 2002	20.85	21.14	20.77	20.96	16,904	-0.04(-0.19%)
Apr 02, 2002	20.84	21.01	20.74	21.00	12,057	-0.05(-0.23%)
Apr 01, 2002	20.88	21.09	20.68	21.05	11,932	-0.03(-0.15%)
Mar 29, 2002	21.00	21.26	20.90	21.08	51,833	+0.00(+0.00%)
Mar 28, 2002	21.00	21.26	20.90	21.08	51,833	+0.23(+1.08%)
Mar 27, 2002	21.12	21.15	20.85	20.85	16,159	-0.27(-1.29%)
Mar 26, 2002	20.93	21.21	20.93	21.13	12,305	+0.20(+0.96%)
Mar 25, 2002	21.28	21.30	20.92	20.93	40,770	-0.34(-1.59%)
Mar 22, 2002	21.56	21.58	21.17	21.26	22,622	-0.41(-1.89%)
Mar 21, 2002	21.60	21.74	21.41	21.67	20,260	-0.08(-0.37%)
Mar 20, 2002	21.60	21.83	21.60	21.75	13,921	-0.02(-0.11%)
Mar 19, 2002	21.90	22.02	21.56	21.78	16,283	-0.23(-1.02%)
Mar 18, 2002	22.04	22.12	21.81	22.00	22,498	+0.24(+1.11%)
Mar 15, 2002	21.84	22.04	21.76	21.76	27,097	+0.12(+0.56%)
Mar 14, 2002	21.76	21.91	21.58	21.64	25,357	-0.28(-1.28%)
Mar 13, 2002	22.08	22.08	21.72	21.92	29,459	-0.23(-1.05%)
Mar 12, 2002	21.76	22.16	21.73	22.16	31,820	-0.18(-0.79%)
Mar 11, 2002	22.15	22.35	21.88	22.33	83,529	+0.06(+0.29%)
Mar 08, 2002	22.53	22.53	22.08	22.27	40,521	+0.02(+0.11%)
Mar 07, 2002	22.69	22.72	22.00	22.24	86,512	-0.20(-0.90%)
Mar 06, 2002	21.72	22.57	21.72	22.45	61,901	+0.91(+4.22%)
Mar 05, 2002	21.68	21.79	21.50	21.54	40,148	-0.18(-0.85%)
Mar 04, 2002	21.54	21.72	21.33	21.72	19,266	+0.13(+0.60%)
Mar 01, 2002	21.44	21.64	21.29	21.59	19,142	+0.35(+1.67%)
Feb 28, 2002	21.38	21.56	21.21	21.24	22,249	+0.12(+0.57%)
Feb 27, 2002	21.32	21.51	21.06	21.12	29,086	-0.19(-0.91%)
Feb 26, 2002	21.08	21.39	21.06	21.31	18,769	+0.06(+0.30%)
Feb 25, 2002	20.92	21.34	20.78	21.25	20,136	+0.56(+2.68%)
Feb 22, 2002	20.12	20.76	20.12	20.69	49,595	+0.46(+2.27%)
Feb 21, 2002	20.84	20.86	20.23	20.23	19,017	-0.70(-3.34%)
Feb 20, 2002	20.51	20.94	20.12	20.93	47,606	+0.55(+2.68%)
Feb 19, 2002	20.69	20.77	20.39	20.39	14,667	-0.47(-2.28%)
Feb 18, 2002	21.09	21.09	20.56	20.86	16,407	+0.00(+0.00%)
Feb 15, 2002	21.09	21.09	20.56	20.86	16,407	-0.06(-0.31%)
Feb 14, 2002	21.25	21.34	20.93	20.93	21,628	-0.35(-1.63%)
Feb 13, 2002	21.24	21.52	21.21	21.27	9,944	+0.07(+0.34%)
Feb 12, 2002	21.36	21.43	21.08	21.20	14,418	-0.30(-1.38%)
Feb 11, 2002	21.53	21.65	21.36	21.50	174,020	-0.11(-0.52%)
Feb 08, 2002	20.96	21.61	20.96	21.61	26,600	+0.68(+3.23%)
Feb 07, 2002	20.51	21.26	20.51	20.93	14,418	+0.45(+2.20%)
Feb 06, 2002	21.12	21.12	20.26	20.48	16,780	-0.47(-2.23%)
Feb 05, 2002	21.32	21.55	20.84	20.95	49,471	-0.51(-2.40%)
Feb 04, 2002	22.32	22.49	21.43	21.46	60,161	-1.21(-5.36%)
Feb 01, 2002	22.81	23.01	22.62	22.68	19,888	-0.29(-1.26%)
Jan 31, 2002	22.81	23.01	22.56	22.97	28,837	+0.32(+1.42%)
Jan 30, 2002	22.65	22.86	22.05	22.65	38,905	-0.16(-0.71%)
Jan 29, 2002	23.69	23.69	22.81	22.81	9,695	-0.61(-2.61%)
Jan 28, 2002	23.33	23.67	23.33	23.42	31,447	-0.01(-0.03%)
Jan 25, 2002	23.84	23.84	23.43	23.43	7,458	-0.35(-1.46%)
Jan 24, 2002	23.93	23.99	23.64	23.77	24,238	+0.27(+1.13%)
Jan 23, 2002	23.17	23.71	23.17	23.51	48,352	+0.43(+1.88%)
Jan 22, 2002	23.53	23.68	23.01	23.07	75,201	-0.40(-1.71%)
Jan 21, 2002	23.73	23.89	23.42	23.48	39,527	+0.00(+0.00%)
Jan 18, 2002	23.73	23.89	23.42	23.48	87,010	-0.55(-2.28%)
Jan 17, 2002	23.97	24.12	23.73	24.02	18,893	-0.02(-0.10%)
Jan 16, 2002	24.18	24.22	23.88	24.05	19,639	-0.39(-1.58%)
Jan 15, 2002	24.42	24.60	24.14	24.43	12,181	-0.08(-0.33%)
Jan 14, 2002	24.34	24.59	24.24	24.51	14,294	-0.13(-0.52%)
Jan 11, 2002	24.82	24.87	24.60	24.64	135,735	-0.24(-0.97%)
Jan 10, 2002	24.58	25.02	24.46	24.88	20,758	-0.48(-1.90%)

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.