Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	23.35	24.10	23.35	23.98	203,200	+0.64(+2.74%)
Nov 27, 2002	23.20	24.00	23.01	23.34	430,400	+0.39(+1.70%)
Nov 26, 2002	22.65	23.19	22.55	22.95	570,700	+0.35(+1.55%)
Nov 25, 2002	22.85	23.25	22.26	22.60	530,200	-0.14(-0.62%)
Nov 22, 2002	22.60	23.37	22.58	22.74	515,600	-0.52(-2.24%)
Nov 21, 2002	23.05	23.72	22.80	23.26	1,022,100	+0.46(+2.02%)
Nov 20, 2002	24.00	24.50	22.18	22.80	873,200	-1.95(-7.88%)
Nov 19, 2002	24.75	24.93	24.21	24.75	292,800	+0.00(+0.00%)
Nov 18, 2002	24.83	25.13	24.45	24.75	207,400	-0.08(-0.32%)
Nov 15, 2002	23.40	25.07	23.22	24.83	432,000	+1.34(+5.70%)
Nov 14, 2002	23.55	23.80	23.26	23.49	435,200	-0.06(-0.25%)
Nov 13, 2002	23.29	23.74	22.63	23.55	229,100	+0.27(+1.16%)
Nov 12, 2002	23.30	23.61	23.00	23.28	361,500	-0.10(-0.43%)
Nov 11, 2002	23.82	23.87	23.25	23.38	190,400	-0.44(-1.85%)
Nov 08, 2002	24.20	24.75	23.30	23.82	326,800	-0.38(-1.57%)
Nov 07, 2002	24.80	24.92	23.76	24.20	270,600	-0.66(-2.65%)
Nov 06, 2002	24.07	25.05	24.07	24.86	558,000	+0.79(+3.28%)
Nov 05, 2002	23.75	24.08	23.65	24.07	442,300	+0.32(+1.35%)
Nov 04, 2002	24.10	24.28	23.70	23.75	803,100	-0.14(-0.59%)
Nov 01, 2002	23.64	24.24	23.55	23.89	297,900	+0.19(+0.80%)
Oct 31, 2002	23.45	23.74	23.00	23.70	463,100	+0.25(+1.07%)
Oct 30, 2002	23.02	23.60	23.02	23.45	443,100	+0.43(+1.87%)
Oct 29, 2002	22.67	23.06	22.00	23.02	382,200	+0.35(+1.54%)
Oct 28, 2002	23.75	23.95	22.36	22.67	324,100	-0.68(-2.91%)
Oct 25, 2002	23.00	23.77	23.00	23.35	395,900	+0.35(+1.52%)
Oct 24, 2002	23.95	24.30	22.80	23.00	409,300	-0.63(-2.67%)
Oct 23, 2002	23.75	23.96	22.45	23.63	505,700	+0.63(+2.74%)
Oct 22, 2002	22.90	23.37	22.20	23.00	373,700	+0.11(+0.48%)
Oct 21, 2002	22.60	23.25	21.80	22.89	634,100	+0.29(+1.28%)
Oct 18, 2002	23.88	23.88	22.42	22.60	308,100	-1.29(-5.40%)
Oct 17, 2002	23.05	23.90	23.00	23.89	256,300	+1.37(+6.08%)
Oct 16, 2002	22.80	23.40	22.23	22.52	335,700	-0.78(-3.35%)
Oct 15, 2002	21.25	23.84	22.16	23.30	455,200	+2.06(+9.70%)
Oct 14, 2002	21.85	22.00	20.90	21.24	408,400	-1.14(-5.09%)
Oct 11, 2002	21.26	23.47	21.26	22.38	631,200	+1.13(+5.32%)
Oct 10, 2002	20.38	21.66	20.02	21.25	684,200	+0.80(+3.91%)
Oct 09, 2002	21.75	21.84	19.70	20.45	580,800	-1.53(-6.96%)
Oct 08, 2002	22.50	23.00	20.69	21.98	1,237,300	+0.22(+1.01%)
Oct 07, 2002	22.55	23.05	21.58	21.76	384,000	-1.04(-4.56%)
Oct 04, 2002	24.00	24.17	22.54	22.80	262,500	-1.12(-4.68%)
Oct 03, 2002	23.90	24.10	23.51	23.92	329,100	+0.26(+1.10%)
Oct 02, 2002	24.00	24.29	23.65	23.66	3,530,000	-0.85(-3.47%)
Oct 01, 2002	24.50	24.85	23.30	24.51	847,000	-0.47(-1.88%)
Sep 30, 2002	25.98	25.99	24.96	24.98	601,800	-1.37(-5.20%)
Sep 27, 2002	27.64	28.00	26.35	26.35	165,700	-1.54(-5.52%)
Sep 26, 2002	27.00	28.25	26.85	27.89	429,700	+0.96(+3.56%)
Sep 25, 2002	27.80	27.85	26.75	26.93	262,700	-0.10(-0.37%)
Sep 24, 2002	26.10	27.24	25.65	27.03	352,100	+0.90(+3.44%)
Sep 23, 2002	27.50	27.50	25.49	26.13	447,900	-1.37(-4.98%)
Sep 20, 2002	28.05	28.35	27.30	27.50	268,400	-0.57(-2.03%)
Sep 19, 2002	29.01	29.20	27.89	28.07	377,300	-0.94(-3.24%)
Sep 18, 2002	29.35	29.40	28.53	29.01	232,900	-0.83(-2.78%)
Sep 17, 2002	30.85	31.15	29.70	29.84	119,900	-0.81(-2.64%)
Sep 16, 2002	30.10	30.74	30.02	30.65	183,200	+0.70(+2.34%)
Sep 13, 2002	29.50	29.95	29.07	29.95	237,700	+0.08(+0.27%)
Sep 12, 2002	30.85	30.85	29.59	29.87	218,900	-1.13(-3.65%)
Sep 11, 2002	31.20	31.20	30.40	31.00	341,100	+0.15(+0.49%)
Sep 10, 2002	31.15	31.53	30.60	30.85	505,100	-0.08(-0.26%)
Sep 09, 2002	30.46	30.99	30.46	30.93	413,800	+0.43(+1.41%)
Sep 06, 2002	29.95	30.73	29.85	30.50	269,300	+0.98(+3.32%)
Sep 05, 2002	29.60	29.93	29.00	29.52	312,800	-0.46(-1.53%)
Sep 04, 2002	28.40	30.00	28.40	29.98	235,600	+1.93(+6.88%)
Sep 03, 2002	29.20	29.21	27.63	28.05	430,800	-1.70(-5.71%)
Aug 30, 2002	30.25	30.25	29.48	29.75	203,000	-0.30(-1.00%)
Aug 29, 2002	29.70	30.80	29.12	30.05	322,100	+0.11(+0.37%)
Aug 28, 2002	30.48	30.48	29.01	29.94	366,600	-0.56(-1.84%)
Aug 27, 2002	31.20	31.30	30.39	30.50	312,900	+0.17(+0.56%)
Aug 26, 2002	29.60	30.40	29.40	30.33	267,600	+0.88(+2.99%)
Aug 23, 2002	28.90	30.26	28.75	29.45	356,100	+0.55(+1.90%)
Aug 22, 2002	29.45	29.45	28.30	28.90	270,300	-0.50(-1.70%)
Aug 21, 2002	29.10	29.77	28.96	29.40	398,200	+0.40(+1.38%)
Aug 20, 2002	29.85	30.05	28.85	29.00	608,200	+0.83(+2.95%)
Aug 16, 2002	27.74	28.24	27.65	28.17	362,000	+0.18(+0.64%)
Aug 15, 2002	26.40	28.34	26.40	27.99	400,600	+1.72(+6.55%)
Aug 14, 2002	26.50	26.51	25.50	26.27	294,400	-0.23(-0.87%)
Aug 13, 2002	26.35	26.94	26.35	26.50	229,600	+0.14(+0.53%)
Aug 12, 2002	26.75	26.76	25.80	26.36	1,610,000	+0.97(+3.82%)
Aug 07, 2002	25.25	25.50	24.43	25.39	482,500	+0.64(+2.59%)
Aug 06, 2002	23.40	25.15	23.31	24.75	571,600	+2.05(+9.03%)
Aug 05, 2002	24.25	24.26	22.67	22.70	300,600	-1.75(-7.16%)
Aug 02, 2002	25.98	25.98	23.90	24.45	390,600	-1.55(-5.96%)
Aug 01, 2002	25.30	26.24	25.14	26.00	601,200	+0.50(+1.96%)
Jul 31, 2002	25.60	25.60	24.81	25.50	371,700	-0.10(-0.39%)
Jul 30, 2002	25.99	26.05	25.35	25.60	476,200	-0.32(-1.23%)
Jul 29, 2002	26.50	26.62	25.70	25.92	388,900	+0.92(+3.68%)
Jul 26, 2002	24.25	25.00	24.03	25.00	420,200	+1.33(+5.62%)
Jul 25, 2002	23.15	24.90	22.85	23.67	615,400	+0.32(+1.37%)
Jul 24, 2002	21.00	23.35	20.55	23.35	578,100	+2.05(+9.62%)
Jul 23, 2002	21.60	21.84	20.80	21.30	468,900	+0.30(+1.43%)
Jul 22, 2002	21.85	22.67	21.00	21.00	297,100	-0.85(-3.89%)
Jul 19, 2002	22.45	23.27	21.70	21.85	363,000	-1.00(-4.38%)
Jul 17, 2002	25.05	25.59	22.59	22.85	611,600	-4.33(-15.93%)
Jul 12, 2002	27.20	27.67	26.75	27.18	257,900	+0.68(+2.57%)
Jul 11, 2002	27.25	27.26	25.38	26.50	660,500	-0.76(-2.79%)
Jul 10, 2002	27.95	27.95	26.90	27.26	516,200	-0.31(-1.12%)
Jul 09, 2002	27.65	28.30	27.42	27.57	265,200	-0.08(-0.29%)
Jul 08, 2002	27.47	27.84	27.18	27.65	331,700	+0.14(+0.51%)
Jul 05, 2002	26.75	27.65	26.75	27.51	91,100	+1.11(+4.20%)
Jul 04, 2002	26.45	26.68	25.75	26.40	376,000	+0.00(+0.00%)
Jul 03, 2002	26.45	26.68	25.75	26.40	20,000	-0.30(-1.12%)
Jul 02, 2002	27.55	28.10	25.75	26.70	628,100	-0.85(-3.09%)
Jul 01, 2002	29.00	29.10	27.30	27.55	581,000	-2.19(-7.36%)
Jun 28, 2002	27.89	29.74	27.50	29.74	712,200	+1.85(+6.63%)
Jun 27, 2002	28.45	28.59	27.10	27.89	405,900	-0.01(-0.04%)
Jun 26, 2002	27.50	28.00	26.85	27.90	215,400	+0.15(+0.54%)
Jun 25, 2002	27.70	28.31	27.70	27.75	471,200	-0.25(-0.89%)
Jun 21, 2002	27.90	28.30	27.00	28.00	465,200	+0.92(+3.40%)
Jun 20, 2002	27.30	27.85	26.40	27.08	474,100	-0.84(-3.01%)
Jun 19, 2002	28.02	28.02	27.50	27.92	171,500	-0.10(-0.36%)
Jun 18, 2002	28.00	28.55	27.40	28.02	478,800	+0.02(+0.07%)
Jun 17, 2002	26.00	28.00	26.00	28.00	200,500	+2.05(+7.90%)
Jun 14, 2002	26.50	26.50	24.40	25.95	502,700	-1.46(-5.33%)
Jun 12, 2002	28.51	28.51	26.62	27.41	697,300	-1.10(-3.86%)
Jun 11, 2002	29.40	29.65	28.30	28.51	347,100	-0.89(-3.03%)
Jun 10, 2002	29.25	29.90	29.01	29.40	361,400	-0.65(-2.16%)
Jun 07, 2002	28.00	30.55	27.91	30.05	593,300	+1.94(+6.90%)
Jun 06, 2002	27.70	28.60	27.52	28.11	495,800	+0.63(+2.29%)
Jun 05, 2002	25.90	27.56	25.90	27.48	561,700	-2.72(-9.01%)
May 31, 2002	30.20	30.50	30.05	30.20	747,600	-3.46(-10.28%)
May 28, 2002	33.95	34.18	33.20	33.66	230,200	-0.10(-0.30%)
May 27, 2002	34.27	34.98	33.76	33.76	157,600	+0.00(+0.00%)
May 24, 2002	34.27	34.98	33.76	33.76	157,300	-0.39(-1.14%)
May 23, 2002	34.00	34.48	33.51	34.15	314,900	+0.45(+1.34%)
May 22, 2002	33.50	33.75	32.30	33.70	466,300	+0.20(+0.60%)
May 21, 2002	34.75	35.00	33.10	33.50	325,500	-0.50(-1.47%)
May 20, 2002	34.85	35.37	33.95	34.00	380,500	-0.64(-1.85%)
May 17, 2002	34.88	35.02	34.41	34.64	460,600	-0.24(-0.69%)
May 16, 2002	36.65	36.67	34.76	34.88	268,400	-1.31(-3.62%)
May 15, 2002	35.65	36.20	35.38	36.19	247,600	+0.54(+1.51%)
May 14, 2002	35.00	35.65	34.81	35.65	279,100	+1.05(+3.03%)
May 13, 2002	35.50	35.64	34.05	34.60	310,000	-0.65(-1.84%)
May 10, 2002	36.00	36.20	35.15	35.25	543,800	+0.15(+0.43%)
May 09, 2002	35.42	35.99	35.07	35.10	400,900	+0.19(+0.54%)
May 08, 2002	34.85	35.00	34.25	34.91	315,300	+0.65(+1.90%)
May 07, 2002	34.42	34.84	33.95	34.26	251,000	+0.12(+0.35%)
May 06, 2002	34.75	35.78	34.09	34.14	547,300	-0.36(-1.04%)
May 03, 2002	32.50	34.62	32.50	34.50	784,800	+1.79(+5.47%)
May 02, 2002	32.70	34.00	32.50	32.71	774,600	+0.71(+2.22%)
May 01, 2002	32.86	33.40	30.80	32.00	688,600	-1.00(-3.03%)
Apr 30, 2002	30.85	33.00	30.85	33.00	275,200	+2.15(+6.97%)
Apr 29, 2002	32.10	32.19	30.75	30.85	236,900	-1.25(-3.89%)
Apr 26, 2002	32.15	32.30	32.00	32.10	184,500	+0.00(+0.00%)
Apr 25, 2002	32.90	33.06	31.90	32.10	208,700	-0.80(-2.43%)
Apr 24, 2002	33.35	33.40	32.75	32.90	314,300	-0.20(-0.60%)
Apr 23, 2002	33.20	33.38	33.00	33.10	211,200	+0.05(+0.15%)
Apr 22, 2002	33.37	33.40	32.80	33.05	341,500	+0.03(+0.09%)
Apr 19, 2002	31.84	33.40	31.84	33.02	315,300	+1.30(+4.10%)
Apr 18, 2002	32.10	32.10	30.78	31.72	475,700	-0.28(-0.88%)
Apr 17, 2002	33.90	33.90	31.61	32.00	441,000	-1.10(-3.32%)
Apr 16, 2002	32.60	33.30	32.60	33.10	586,200	+0.93(+2.89%)
Apr 15, 2002	33.00	33.05	32.10	32.17	275,900	-0.03(-0.09%)
Apr 12, 2002	32.15	32.34	31.95	32.20	382,000	+0.28(+0.88%)
Apr 11, 2002	32.40	32.48	31.75	31.92	322,000	-0.07(-0.22%)
Apr 10, 2002	32.20	32.26	31.19	31.99	632,800	-0.11(-0.34%)
Apr 09, 2002	31.00	32.19	30.60	32.10	669,700	+1.23(+3.98%)
Apr 08, 2002	29.70	30.98	29.30	30.87	345,700	+1.19(+4.01%)
Apr 05, 2002	29.10	30.00	28.95	29.68	255,200	+0.81(+2.81%)
Apr 04, 2002	28.74	28.90	28.36	28.87	187,800	+0.13(+0.45%)
Apr 03, 2002	29.05	29.12	28.40	28.74	195,600	-0.28(-0.96%)
Apr 02, 2002	29.00	29.15	28.71	29.02	347,400	-0.39(-1.33%)
Apr 01, 2002	29.00	29.48	28.50	29.41	316,100	+0.41(+1.41%)
Mar 29, 2002	29.35	29.38	28.31	29.00	897,900	+0.00(+0.00%)
Mar 28, 2002	29.35	29.38	28.31	29.00	897,900	+0.19(+0.66%)
Mar 27, 2002	28.00	28.90	27.80	28.81	738,900	+0.84(+3.00%)
Mar 26, 2002	27.30	28.15	27.27	27.97	931,800	+0.99(+3.67%)
Mar 25, 2002	27.00	27.25	26.87	26.98	936,200	+0.14(+0.52%)
Mar 22, 2002	26.85	27.00	26.40	26.84	4,263,500	-0.68(-2.47%)
Mar 21, 2002	28.50	28.51	27.46	27.52	393,200	-1.23(-4.28%)
Mar 20, 2002	28.90	29.35	28.53	28.75	222,700	-0.39(-1.34%)
Mar 19, 2002	29.55	29.98	29.10	29.14	237,600	-0.41(-1.39%)
Mar 18, 2002	29.35	29.75	28.81	29.55	412,400	+1.26(+4.45%)
Mar 15, 2002	27.25	28.29	27.10	28.29	366,700	+0.78(+2.84%)
Mar 14, 2002	29.00	29.05	27.51	27.51	239,000	-1.84(-6.27%)
Mar 13, 2002	30.02	30.38	29.30	29.35	409,600	-0.70(-2.33%)
Mar 12, 2002	28.80	30.30	28.75	30.05	449,700	+1.14(+3.94%)
Mar 11, 2002	27.90	28.97	27.89	28.91	226,500	+1.03(+3.69%)
Mar 08, 2002	29.50	29.50	27.30	27.88	549,200	+0.75(+2.76%)
Mar 07, 2002	29.85	30.18	26.50	27.13	617,800	-2.62(-8.81%)
Mar 06, 2002	28.90	29.97	28.70	29.75	166,200	+1.30(+4.57%)
Mar 05, 2002	28.50	29.40	28.43	28.45	180,900	+0.22(+0.78%)
Mar 04, 2002	27.26	28.33	27.26	28.23	275,700	+1.08(+3.98%)
Mar 01, 2002	26.60	27.25	26.60	27.15	209,700	+0.45(+1.69%)
Feb 28, 2002	26.50	26.79	26.24	26.70	205,200	+0.25(+0.95%)
Feb 27, 2002	27.00	27.80	26.45	26.45	301,500	-0.35(-1.31%)
Feb 26, 2002	26.10	26.84	25.90	26.80	554,200	+1.05(+4.08%)
Feb 25, 2002	24.85	25.85	24.85	25.75	265,800	+1.08(+4.38%)
Feb 22, 2002	25.00	25.00	24.45	24.67	101,400	+0.42(+1.73%)
Feb 21, 2002	22.76	24.80	22.65	24.25	322,900	+1.45(+6.36%)
Feb 20, 2002	22.10	22.80	22.05	22.80	173,700	-0.19(-0.83%)
Feb 19, 2002	23.75	23.75	22.97	22.99	83,200	-0.73(-3.08%)
Feb 18, 2002	23.50	23.86	23.40	23.72	53,100	+0.00(+0.00%)
Feb 15, 2002	23.50	23.86	23.40	23.72	53,100	+0.22(+0.94%)
Feb 14, 2002	23.65	23.70	23.45	23.50	78,600	-0.10(-0.42%)
Feb 13, 2002	24.10	24.10	22.85	23.60	271,600	-0.50(-2.07%)
Feb 12, 2002	24.60	24.69	23.65	24.10	181,100	-0.60(-2.43%)
Feb 11, 2002	24.79	24.79	24.70	24.70	130,100	-0.09(-0.36%)
Feb 08, 2002	24.60	24.95	24.52	24.79	126,200	+0.46(+1.89%)
Feb 07, 2002	25.45	25.45	24.00	24.33	84,300	-1.12(-4.40%)
Feb 06, 2002	25.80	25.95	25.21	25.45	134,200	-0.54(-2.08%)
Feb 05, 2002	25.90	26.24	25.81	25.99	33,600	+0.09(+0.35%)
Feb 04, 2002	26.05	26.28	25.70	25.90	37,000	+0.10(+0.39%)
Feb 01, 2002	26.75	26.75	25.65	25.80	121,400	-1.20(-4.44%)
Jan 31, 2002	25.00	27.00	25.00	27.00	162,400	+2.00(+8.00%)
Jan 30, 2002	23.76	25.00	23.65	25.00	128,600	+1.49(+6.34%)
Jan 29, 2002	24.25	24.40	23.42	23.51	88,700	-0.46(-1.92%)
Jan 28, 2002	23.60	24.60	23.60	23.97	112,700	+0.17(+0.71%)
Jan 25, 2002	23.40	24.14	22.65	23.80	191,600	+0.65(+2.81%)
Jan 24, 2002	24.75	25.65	22.90	23.15	756,900	-1.00(-4.14%)
Jan 23, 2002	24.20	24.45	23.95	24.15	113,000	+0.20(+0.84%)
Jan 22, 2002	24.75	25.00	23.25	23.95	160,700	+0.85(+3.68%)
Jan 21, 2002	22.10	23.80	21.90	23.10	257,500	+0.00(+0.00%)
Jan 18, 2002	22.10	23.80	21.90	23.10	257,500	+0.93(+4.19%)
Jan 17, 2002	20.70	22.17	20.70	22.17	83,300	+1.27(+6.08%)
Jan 16, 2002	21.38	21.80	20.85	20.90	54,600	-0.28(-1.32%)
Jan 15, 2002	21.70	22.10	21.12	21.18	152,700	-0.32(-1.49%)
Jan 14, 2002	20.30	21.65	19.95	21.50	294,800	+1.07(+5.24%)
Jan 11, 2002	20.85	20.90	20.35	20.43	24,600	-0.49(-2.34%)
Jan 10, 2002	20.19	21.00	19.71	20.92	135,200	-0.46(-2.15%)

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.