Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	62.90	63.35	62.40	62.40	75,400	-0.34(-0.54%)
Nov 27, 2002	62.00	62.95	61.80	62.74	150,000	+0.74(+1.19%)
Nov 26, 2002	61.90	62.36	60.86	62.00	380,100	-0.15(-0.24%)
Nov 25, 2002	60.60	62.50	60.60	62.15	235,000	+1.65(+2.73%)
Nov 22, 2002	59.95	60.56	59.50	60.50	199,100	+0.59(+0.98%)
Nov 21, 2002	59.34	60.34	59.30	59.91	427,600	+0.60(+1.01%)
Nov 20, 2002	59.91	60.65	59.00	59.31	251,300	-0.61(-1.02%)
Nov 19, 2002	60.48	60.66	59.50	59.92	214,300	-0.59(-0.98%)
Nov 18, 2002	60.60	61.19	60.16	60.51	264,300	+0.11(+0.18%)
Nov 15, 2002	60.10	61.35	59.92	60.40	360,000	+0.10(+0.17%)
Nov 14, 2002	57.36	60.70	57.36	60.30	563,500	+2.95(+5.14%)
Nov 13, 2002	58.23	58.24	56.75	57.35	450,300	-1.13(-1.93%)
Nov 12, 2002	56.25	58.67	56.25	58.48	340,700	+2.48(+4.43%)
Nov 11, 2002	58.00	58.08	55.93	56.00	237,700	-1.88(-3.25%)
Nov 08, 2002	58.85	59.00	57.33	57.88	205,900	-1.25(-2.11%)
Nov 07, 2002	58.97	59.53	58.30	59.13	430,600	+0.17(+0.29%)
Nov 06, 2002	59.50	59.77	58.05	58.96	342,100	+0.07(+0.12%)
Nov 05, 2002	58.72	59.10	58.05	58.89	268,500	-0.08(-0.14%)
Nov 04, 2002	59.30	59.60	58.60	58.97	455,000	-0.03(-0.05%)
Nov 01, 2002	55.92	59.00	55.60	59.00	425,700	+3.00(+5.36%)
Oct 31, 2002	54.75	56.74	54.75	56.00	498,500	+1.50(+2.75%)
Oct 30, 2002	53.30	54.95	53.20	54.50	509,400	+1.22(+2.29%)
Oct 29, 2002	53.70	53.95	52.32	53.28	331,800	-0.27(-0.50%)
Oct 28, 2002	55.70	56.24	53.50	53.55	271,700	-1.55(-2.81%)
Oct 25, 2002	54.35	55.23	54.30	55.10	176,400	+0.75(+1.38%)
Oct 24, 2002	54.98	55.00	54.10	54.35	177,500	-0.43(-0.78%)
Oct 23, 2002	54.56	55.15	54.25	54.78	196,200	+0.08(+0.15%)
Oct 22, 2002	54.25	55.30	53.80	54.70	333,300	-0.24(-0.44%)
Oct 21, 2002	52.76	55.33	52.23	54.94	389,200	+1.93(+3.64%)
Oct 18, 2002	52.10	53.24	51.80	53.01	235,900	+0.66(+1.26%)
Oct 17, 2002	49.81	52.75	49.81	52.35	232,400	+2.55(+5.12%)
Oct 16, 2002	53.20	53.20	49.56	49.80	700,000	-4.35(-8.03%)
Oct 15, 2002	49.96	54.25	49.96	54.15	1,340,000	+4.20(+8.41%)
Oct 14, 2002	49.23	50.09	48.86	49.95	244,000	+0.73(+1.48%)
Oct 11, 2002	48.50	50.76	48.50	49.22	295,200	+1.21(+2.52%)
Oct 10, 2002	46.40	48.40	45.60	48.01	273,800	+1.11(+2.37%)
Oct 09, 2002	48.00	48.01	45.12	46.90	3,240,000	-1.70(-3.50%)
Oct 08, 2002	50.45	50.70	47.81	48.60	626,500	-1.49(-2.97%)
Oct 07, 2002	51.36	51.69	49.75	50.09	391,700	-1.27(-2.47%)
Oct 04, 2002	52.15	52.48	50.75	51.36	258,600	-0.54(-1.04%)
Oct 03, 2002	52.05	52.99	51.47	51.90	201,000	-0.35(-0.67%)
Oct 02, 2002	52.75	52.99	51.58	52.25	472,000	-0.50(-0.95%)
Oct 01, 2002	51.76	52.75	49.75	52.75	338,000	+1.00(+1.93%)
Sep 30, 2002	52.20	52.50	50.00	51.75	269,900	-0.50(-0.96%)
Sep 27, 2002	52.50	52.96	52.00	52.25	437,800	-0.28(-0.53%)
Sep 26, 2002	50.97	52.69	50.60	52.53	227,100	+1.62(+3.18%)
Sep 25, 2002	48.63	51.24	48.63	50.91	348,700	+2.68(+5.56%)
Sep 24, 2002	49.75	49.93	48.21	48.23	187,900	-1.63(-3.27%)
Sep 23, 2002	49.68	50.34	49.68	49.86	364,200	+0.02(+0.04%)
Sep 20, 2002	48.99	49.84	48.60	49.84	292,900	+0.84(+1.71%)
Sep 19, 2002	49.10	49.50	48.36	49.00	297,400	-0.46(-0.93%)
Sep 18, 2002	50.05	50.08	48.19	49.46	342,500	-0.72(-1.43%)
Sep 17, 2002	52.71	52.93	50.10	50.18	259,600	-2.28(-4.35%)
Sep 16, 2002	51.80	52.99	51.60	52.46	104,200	+0.71(+1.37%)
Sep 13, 2002	52.47	52.47	50.62	51.75	306,000	-0.75(-1.43%)
Sep 12, 2002	53.80	53.80	52.10	52.50	206,800	-1.48(-2.74%)
Sep 11, 2002	55.00	55.10	53.92	53.98	79,300	-0.60(-1.10%)
Sep 10, 2002	53.61	55.15	53.61	54.58	241,200	+0.98(+1.83%)
Sep 09, 2002	52.15	53.80	51.91	53.60	227,200	+1.30(+2.49%)
Sep 06, 2002	52.50	52.93	51.70	52.30	223,100	+0.81(+1.57%)
Sep 05, 2002	51.00	51.77	50.70	51.49	274,300	-0.25(-0.48%)
Sep 04, 2002	49.49	51.91	49.05	51.74	255,000	+2.25(+4.55%)
Sep 03, 2002	51.00	51.00	49.41	49.49	200,200	-1.94(-3.77%)
Aug 30, 2002	51.90	52.28	51.00	51.43	135,200	-0.57(-1.10%)
Aug 29, 2002	50.60	52.00	50.25	52.00	244,200	+1.24(+2.44%)
Aug 28, 2002	52.00	52.01	50.10	50.76	260,300	-1.44(-2.76%)
Aug 27, 2002	52.10	53.40	51.76	52.20	420,000	+0.17(+0.33%)
Aug 26, 2002	51.39	52.10	51.25	52.03	290,200	+0.65(+1.27%)
Aug 23, 2002	53.60	53.72	50.74	51.38	1,190,000	-2.47(-4.59%)
Aug 22, 2002	50.35	54.35	50.23	53.85	431,200	+3.25(+6.42%)
Aug 21, 2002	49.40	51.25	48.58	50.60	486,100	+0.77(+1.55%)
Aug 20, 2002	47.80	51.40	47.55	49.83	862,100	+5.63(+12.74%)
Aug 16, 2002	43.80	44.60	43.21	44.20	219,500	+0.16(+0.36%)
Aug 15, 2002	42.00	44.04	42.00	44.04	221,600	+2.18(+5.21%)
Aug 14, 2002	41.15	42.36	39.75	41.86	143,300	+0.66(+1.60%)
Aug 13, 2002	41.88	42.30	41.20	41.20	209,800	-0.68(-1.62%)
Aug 12, 2002	41.56	41.95	40.70	41.88	226,800	+1.46(+3.61%)
Aug 07, 2002	40.15	40.66	39.71	40.42	351,800	+0.42(+1.05%)
Aug 06, 2002	38.93	40.37	38.70	40.00	296,000	+1.73(+4.52%)
Aug 05, 2002	38.63	39.25	38.18	38.27	222,800	-0.50(-1.29%)
Aug 02, 2002	42.44	42.44	38.46	38.77	379,900	-3.92(-9.18%)
Aug 01, 2002	43.40	43.63	42.60	42.69	167,900	-0.41(-0.95%)
Jul 31, 2002	45.48	45.54	43.10	43.10	309,200	-2.63(-5.75%)
Jul 30, 2002	44.00	46.25	43.10	45.73	359,500	+1.58(+3.58%)
Jul 29, 2002	41.40	44.85	41.40	44.15	206,100	+3.65(+9.01%)
Jul 26, 2002	41.59	41.90	40.08	40.50	204,700	-1.09(-2.62%)
Jul 25, 2002	42.16	42.80	39.50	41.59	323,200	-0.56(-1.33%)
Jul 24, 2002	39.80	42.46	39.45	42.15	383,800	+2.35(+5.90%)
Jul 23, 2002	40.50	41.19	39.70	39.80	210,000	-0.70(-1.73%)
Jul 22, 2002	40.80	41.65	38.62	40.50	431,700	-0.25(-0.61%)
Jul 19, 2002	43.00	43.01	40.75	40.75	241,200	-2.97(-6.79%)
Jul 17, 2002	44.45	45.59	42.70	43.72	291,700	-3.18(-6.78%)
Jul 12, 2002	46.07	47.65	46.07	46.90	171,400	+0.84(+1.82%)
Jul 11, 2002	47.00	48.02	45.50	46.06	539,100	-0.94(-2.00%)
Jul 10, 2002	45.35	48.10	45.00	47.00	639,900	+1.90(+4.21%)
Jul 09, 2002	46.61	46.61	45.10	45.10	359,600	-1.51(-3.24%)
Jul 08, 2002	48.05	48.05	46.61	46.61	240,300	-1.69(-3.50%)
Jul 05, 2002	46.25	48.45	46.25	48.30	96,900	+2.30(+5.00%)
Jul 04, 2002	45.35	46.70	44.20	46.00	417,900	+0.00(+0.00%)
Jul 03, 2002	45.35	46.70	44.20	46.00	412,900	+0.40(+0.88%)
Jul 02, 2002	46.50	46.75	45.25	45.60	382,800	-1.40(-2.98%)
Jul 01, 2002	49.75	49.90	47.00	47.00	350,500	-2.25(-4.57%)
Jun 28, 2002	50.50	51.05	49.25	49.25	817,100	-1.30(-2.57%)
Jun 27, 2002	50.25	50.60	50.02	50.55	592,000	+0.36(+0.72%)
Jun 26, 2002	49.95	50.25	49.50	50.19	272,600	+0.09(+0.18%)
Jun 25, 2002	48.90	50.15	48.90	50.10	679,300	-0.70(-1.38%)
Jun 21, 2002	51.40	51.41	51.09	50.80	165,700	-0.60(-1.17%)
Jun 20, 2002	52.00	52.60	51.40	51.40	194,500	-0.60(-1.15%)
Jun 19, 2002	53.25	53.40	52.00	52.00	290,200	-1.50(-2.80%)
Jun 18, 2002	53.70	54.69	53.27	53.50	252,700	-0.45(-0.83%)
Jun 17, 2002	51.76	54.08	51.76	53.95	294,900	+2.20(+4.25%)
Jun 14, 2002	52.00	52.40	51.20	51.75	206,600	-1.75(-3.27%)
Jun 12, 2002	52.65	53.65	52.30	53.50	199,600	+0.60(+1.13%)
Jun 11, 2002	53.65	54.75	52.90	52.90	144,800	-0.95(-1.76%)
Jun 10, 2002	54.30	55.45	53.85	53.85	199,100	-0.50(-0.92%)
Jun 07, 2002	52.15	54.40	51.00	54.35	303,500	+1.73(+3.29%)
Jun 06, 2002	54.80	55.10	52.62	52.62	248,900	-2.38(-4.33%)
Jun 05, 2002	51.95	55.20	51.80	55.00	589,800	-0.30(-0.54%)
May 31, 2002	56.36	56.50	55.30	55.30	167,500	-1.00(-1.78%)
May 28, 2002	58.10	58.40	56.10	56.30	199,400	-1.80(-3.10%)
May 27, 2002	57.55	58.19	57.20	58.10	185,100	+0.00(+0.00%)
May 24, 2002	57.55	58.19	57.20	58.10	184,000	+0.61(+1.06%)
May 23, 2002	57.65	57.90	56.74	57.49	156,400	+0.32(+0.56%)
May 22, 2002	57.35	57.68	56.50	57.17	232,100	-0.09(-0.16%)
May 21, 2002	58.93	59.50	57.00	57.26	333,100	-1.66(-2.82%)
May 20, 2002	58.20	59.10	58.12	58.92	314,000	+0.81(+1.39%)
May 17, 2002	57.60	58.20	57.50	58.11	236,200	+0.61(+1.06%)
May 16, 2002	58.16	58.30	57.40	57.50	255,700	-0.70(-1.20%)
May 15, 2002	58.95	58.95	57.35	58.20	224,000	-0.77(-1.31%)
May 14, 2002	59.00	59.00	58.20	58.97	232,100	+0.72(+1.24%)
May 13, 2002	56.48	58.30	55.45	58.25	316,300	+2.02(+3.59%)
May 10, 2002	57.90	58.38	56.00	56.23	193,700	-1.77(-3.05%)
May 09, 2002	57.49	58.68	57.41	58.00	245,700	+0.36(+0.62%)
May 08, 2002	58.60	59.20	57.30	57.64	414,200	-0.56(-0.96%)
May 07, 2002	60.30	60.49	58.20	58.20	316,600	-2.29(-3.79%)
May 06, 2002	60.62	62.15	60.47	60.49	344,700	-0.16(-0.26%)
May 03, 2002	60.00	61.20	59.70	60.65	196,900	+0.82(+1.37%)
May 02, 2002	59.25	60.35	59.20	59.83	400,300	+0.83(+1.41%)
May 01, 2002	59.05	59.10	58.50	59.00	243,100	-0.05(-0.08%)
Apr 30, 2002	57.02	59.15	57.02	59.05	364,000	+1.98(+3.47%)
Apr 29, 2002	56.75	57.75	56.61	57.07	361,400	+0.07(+0.12%)
Apr 26, 2002	56.91	57.60	56.80	57.00	363,900	+0.09(+0.16%)
Apr 25, 2002	54.60	57.25	54.40	56.91	378,300	+2.11(+3.85%)
Apr 24, 2002	54.27	55.75	54.27	54.80	584,700	+0.78(+1.44%)
Apr 23, 2002	53.23	54.39	53.23	54.02	106,700	+0.79(+1.48%)
Apr 22, 2002	53.65	53.65	53.08	53.23	85,700	-0.25(-0.47%)
Apr 19, 2002	53.48	53.80	53.25	53.48	84,000	+0.25(+0.47%)
Apr 18, 2002	53.25	53.36	52.80	53.23	90,800	-0.17(-0.32%)
Apr 17, 2002	53.48	53.65	53.40	53.40	140,600	+0.05(+0.09%)
Apr 16, 2002	53.45	53.90	53.02	53.35	362,000	+0.15(+0.28%)
Apr 15, 2002	54.30	55.05	53.10	53.20	284,600	-0.58(-1.08%)
Apr 12, 2002	51.98	54.00	51.98	53.78	189,400	+2.05(+3.96%)
Apr 11, 2002	53.00	53.40	51.60	51.73	115,100	-1.22(-2.30%)
Apr 10, 2002	50.80	53.13	50.80	52.95	293,200	+2.29(+4.52%)
Apr 09, 2002	50.20	51.30	50.10	50.66	135,000	+0.41(+0.82%)
Apr 08, 2002	49.95	50.36	49.65	50.25	190,300	+0.12(+0.24%)
Apr 05, 2002	49.76	50.50	49.76	50.13	175,200	+0.37(+0.74%)
Apr 04, 2002	50.00	50.00	49.50	49.76	243,100	-0.34(-0.68%)
Apr 03, 2002	50.03	50.36	49.97	50.10	162,600	-0.12(-0.24%)
Apr 02, 2002	50.50	50.55	50.05	50.22	175,700	-0.48(-0.95%)
Apr 01, 2002	49.30	50.85	49.00	50.70	323,600	+1.35(+2.74%)
Mar 29, 2002	49.60	50.11	49.30	49.35	159,300	+0.00(+0.00%)
Mar 28, 2002	49.60	50.11	49.30	49.35	140,000	-0.25(-0.50%)
Mar 27, 2002	49.30	49.90	49.18	49.60	88,200	+0.45(+0.92%)
Mar 26, 2002	49.66	50.00	49.00	49.15	64,000	-0.41(-0.83%)
Mar 25, 2002	49.80	50.10	49.46	49.56	237,400	-0.44(-0.88%)
Mar 22, 2002	50.25	50.54	50.00	50.00	174,500	-0.40(-0.79%)
Mar 21, 2002	50.42	50.48	49.80	50.40	108,600	-0.02(-0.04%)
Mar 20, 2002	50.45	50.95	50.40	50.42	143,200	-0.04(-0.08%)
Mar 19, 2002	50.25	50.60	50.00	50.46	125,300	+0.36(+0.72%)
Mar 18, 2002	50.05	50.45	50.00	50.10	299,200	+0.08(+0.16%)
Mar 15, 2002	49.25	50.50	49.19	50.02	317,600	-0.08(-0.16%)
Mar 14, 2002	50.78	50.80	50.00	50.10	110,800	-0.65(-1.28%)
Mar 13, 2002	51.35	51.38	50.47	50.75	79,700	-0.58(-1.13%)
Mar 12, 2002	51.00	51.50	50.60	51.33	215,900	+0.28(+0.55%)
Mar 11, 2002	51.40	51.49	51.00	51.05	153,500	-0.41(-0.80%)
Mar 08, 2002	51.50	51.51	51.15	51.46	176,600	+0.52(+1.02%)
Mar 07, 2002	50.10	50.95	49.87	50.94	177,700	+0.89(+1.78%)
Mar 06, 2002	50.60	50.60	49.65	50.05	287,900	-0.58(-1.15%)
Mar 05, 2002	50.46	52.01	50.46	50.63	358,100	+0.42(+0.84%)
Mar 04, 2002	48.26	50.21	47.98	50.21	208,200	+1.95(+4.04%)
Mar 01, 2002	46.90	48.35	46.85	48.26	128,300	+1.46(+3.12%)
Feb 28, 2002	46.80	47.10	46.35	46.80	82,900	+0.09(+0.19%)
Feb 27, 2002	46.85	47.25	46.35	46.71	164,800	-0.08(-0.17%)
Feb 26, 2002	45.80	47.09	45.60	46.79	92,200	+1.02(+2.23%)
Feb 25, 2002	45.20	46.04	45.20	45.77	86,300	+0.71(+1.58%)
Feb 22, 2002	44.70	45.25	43.98	45.06	40,000	+0.61(+1.37%)
Feb 21, 2002	45.15	45.80	44.42	44.45	187,200	-0.54(-1.20%)
Feb 20, 2002	44.52	45.15	44.52	44.99	210,700	+0.72(+1.63%)
Feb 19, 2002	44.90	44.95	43.95	44.27	173,400	-0.58(-1.29%)
Feb 18, 2002	46.25	46.25	44.40	44.85	173,400	+0.00(+0.00%)
Feb 15, 2002	46.25	46.25	44.40	44.85	173,400	-1.39(-3.01%)
Feb 14, 2002	46.35	46.70	46.20	46.24	80,800	-0.25(-0.54%)
Feb 13, 2002	46.10	46.74	46.10	46.49	102,500	+0.39(+0.85%)
Feb 12, 2002	46.39	46.48	45.76	46.10	179,300	-0.28(-0.60%)
Feb 11, 2002	45.13	46.45	45.07	46.38	164,300	+1.22(+2.70%)
Feb 08, 2002	43.85	45.22	43.80	45.16	99,400	+1.31(+2.99%)
Feb 07, 2002	44.35	44.35	43.40	43.85	118,700	-0.50(-1.13%)
Feb 06, 2002	44.50	44.60	43.45	44.35	216,600	-0.60(-1.33%)
Feb 05, 2002	45.48	45.65	44.80	44.95	96,000	-0.53(-1.17%)
Feb 04, 2002	46.51	46.51	45.05	45.48	153,400	-1.03(-2.21%)
Feb 01, 2002	47.21	47.60	46.51	46.51	347,800	-0.71(-1.50%)
Jan 31, 2002	46.40	47.90	45.90	47.22	377,100	+2.65(+5.95%)
Jan 30, 2002	43.10	44.85	42.40	44.57	185,800	+1.67(+3.89%)
Jan 29, 2002	43.17	43.17	40.47	42.90	316,100	-0.27(-0.63%)
Jan 28, 2002	44.85	45.69	43.10	43.17	101,100	-1.60(-3.57%)
Jan 25, 2002	43.85	44.97	43.76	44.77	62,300	+1.04(+2.38%)
Jan 24, 2002	44.65	45.00	43.15	43.73	81,100	-0.77(-1.73%)
Jan 23, 2002	42.85	44.50	42.60	44.50	97,000	+1.90(+4.46%)
Jan 22, 2002	43.25	43.41	42.46	42.60	68,900	-0.52(-1.21%)
Jan 21, 2002	43.60	43.75	43.00	43.12	95,800	+0.00(+0.00%)
Jan 18, 2002	43.60	43.75	43.00	43.12	95,000	-0.68(-1.55%)
Jan 17, 2002	44.16	44.40	43.50	43.80	163,300	-0.11(-0.25%)
Jan 16, 2002	44.40	44.72	43.70	43.91	108,600	-0.30(-0.68%)
Jan 15, 2002	43.35	44.37	43.35	44.21	111,300	+1.06(+2.46%)
Jan 14, 2002	44.20	44.50	42.90	43.15	138,300	-1.03(-2.33%)
Jan 11, 2002	45.75	45.80	44.18	44.18	109,600	-1.37(-3.01%)
Jan 10, 2002	45.67	46.29	45.09	45.55	59,700	+0.45(+1.00%)

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.