Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	23.18	23.46	22.73	23.42	468,576	+0.25(+1.07%)
Oct 30, 2002	22.75	23.32	22.75	23.18	448,340	+0.42(+1.87%)
Oct 29, 2002	22.41	22.79	21.74	22.75	386,720	+0.35(+1.54%)
Oct 28, 2002	23.47	23.67	22.10	22.41	327,932	-0.67(-2.91%)
Oct 25, 2002	22.73	23.49	22.73	23.08	400,582	+0.35(+1.52%)
Oct 24, 2002	23.67	24.02	22.53	22.73	414,140	-0.62(-2.67%)
Oct 23, 2002	23.47	23.68	22.19	23.35	511,680	+0.62(+2.74%)
Oct 22, 2002	22.63	23.10	21.94	22.73	378,119	+0.11(+0.48%)
Oct 21, 2002	22.34	22.98	21.55	22.62	641,599	+0.29(+1.28%)
Oct 18, 2002	23.60	23.60	22.16	22.34	311,743	-1.28(-5.40%)
Oct 17, 2002	22.78	23.62	22.73	23.61	259,331	+1.35(+6.08%)
Oct 16, 2002	22.53	23.13	21.97	22.26	339,670	-0.77(-3.35%)
Oct 15, 2002	21.00	23.56	21.90	23.03	460,583	+2.04(+9.70%)
Oct 14, 2002	21.59	21.74	20.66	20.99	413,229	-1.13(-5.09%)
Oct 11, 2002	21.01	23.20	21.01	22.12	638,664	+1.12(+5.32%)
Oct 10, 2002	20.14	21.41	19.79	21.00	692,291	+0.79(+3.91%)
Oct 09, 2002	21.50	21.58	19.47	20.21	587,668	-1.51(-6.96%)
Oct 08, 2002	22.24	22.73	20.45	21.72	1,251,932	+0.22(+1.01%)
Oct 07, 2002	22.29	22.78	21.33	21.51	388,541	-1.03(-4.56%)
Oct 04, 2002	23.72	23.89	22.28	22.53	265,604	-1.11(-4.68%)
Oct 03, 2002	23.62	23.82	23.24	23.64	332,992	+0.26(+1.10%)
Oct 02, 2002	23.72	24.01	23.37	23.38	3,571,747	-0.84(-3.47%)
Oct 01, 2002	24.21	24.56	23.03	24.22	857,017	-0.46(-1.88%)
Sep 30, 2002	25.68	25.69	24.67	24.69	608,917	-1.35(-5.20%)
Sep 27, 2002	27.32	27.67	26.04	26.04	167,659	-1.52(-5.52%)
Sep 26, 2002	26.68	27.92	26.54	27.56	434,781	+0.95(+3.56%)
Sep 25, 2002	27.48	27.52	26.44	26.62	265,806	-0.10(-0.37%)
Sep 24, 2002	25.79	26.92	25.35	26.71	356,264	+0.89(+3.44%)
Sep 23, 2002	27.18	27.18	25.19	25.82	453,197	-1.35(-4.98%)
Sep 20, 2002	27.72	28.02	26.98	27.18	271,574	-0.56(-2.03%)
Sep 19, 2002	28.67	28.86	27.56	27.74	381,762	-0.93(-3.24%)
Sep 18, 2002	29.01	29.06	28.20	28.67	235,654	-0.82(-2.78%)
Sep 17, 2002	30.49	30.79	29.35	29.49	121,317	-0.80(-2.64%)
Sep 16, 2002	29.75	30.38	29.67	30.29	185,366	+0.69(+2.34%)
Sep 13, 2002	29.16	29.60	28.73	29.60	240,511	+0.08(+0.27%)
Sep 12, 2002	30.49	30.49	29.24	29.52	221,488	-1.12(-3.65%)
Sep 11, 2002	30.84	30.84	30.04	30.64	345,134	+0.15(+0.49%)
Sep 10, 2002	30.79	31.16	30.24	30.49	511,073	-0.08(-0.26%)
Sep 09, 2002	30.10	30.63	30.10	30.57	418,693	+0.43(+1.41%)
Sep 06, 2002	29.60	30.37	29.50	30.14	272,484	+0.97(+3.32%)
Sep 05, 2002	29.25	29.58	28.66	29.18	316,499	-0.45(-1.53%)
Sep 04, 2002	28.07	29.65	28.07	29.63	238,386	+1.91(+6.88%)
Sep 03, 2002	28.86	28.87	27.31	27.72	435,894	-1.68(-5.71%)
Aug 30, 2002	29.90	29.90	29.14	29.40	205,400	-0.30(-1.00%)
Aug 29, 2002	29.35	30.44	28.78	29.70	325,909	+0.11(+0.37%)
Aug 28, 2002	30.12	30.12	28.67	29.59	370,935	-0.55(-1.84%)
Aug 27, 2002	30.84	30.93	30.03	30.14	316,600	+0.17(+0.56%)
Aug 26, 2002	29.25	30.04	29.06	29.98	270,764	+0.87(+2.99%)
Aug 23, 2002	28.56	29.91	28.41	29.11	360,311	+0.54(+1.90%)
Aug 22, 2002	29.11	29.11	27.97	28.56	273,496	-0.49(-1.70%)
Aug 21, 2002	28.76	29.42	28.62	29.06	402,909	+0.40(+1.38%)
Aug 20, 2002	29.50	29.70	28.51	28.66	615,392	+0.82(+2.95%)
Aug 16, 2002	27.42	27.91	27.33	27.84	366,281	+0.18(+0.64%)
Aug 15, 2002	26.09	28.01	26.09	27.66	405,337	+1.70(+6.55%)
Aug 14, 2002	26.19	26.20	25.20	25.96	297,881	-0.23(-0.87%)
Aug 13, 2002	26.04	26.63	26.04	26.19	232,315	+0.14(+0.53%)
Aug 12, 2002	26.44	26.45	25.50	26.05	1,629,040	+0.96(+3.82%)
Aug 07, 2002	24.95	25.20	24.14	25.09	488,206	+0.63(+2.59%)
Aug 06, 2002	23.13	24.86	23.04	24.46	578,360	+2.03(+9.03%)
Aug 05, 2002	23.97	23.98	22.41	22.43	304,155	-1.73(-7.16%)
Aug 02, 2002	25.68	25.68	23.62	24.16	395,219	-1.53(-5.96%)
Aug 01, 2002	25.00	25.93	24.85	25.70	608,310	+0.49(+1.96%)
Jul 31, 2002	25.30	25.30	24.52	25.20	376,095	-0.10(-0.39%)
Jul 30, 2002	25.69	25.75	25.05	25.30	481,831	-0.32(-1.23%)
Jul 29, 2002	26.19	26.31	25.40	25.62	393,499	+0.91(+3.68%)
Jul 26, 2002	23.97	24.71	23.75	24.71	425,169	+1.31(+5.62%)
Jul 25, 2002	22.88	24.61	22.58	23.39	622,678	+0.32(+1.37%)
Jul 24, 2002	20.75	23.08	20.31	23.08	584,936	+2.03(+9.62%)
Jul 23, 2002	21.35	21.58	20.56	21.05	474,445	+0.30(+1.43%)
Jul 22, 2002	21.59	22.41	20.75	20.75	300,613	-0.84(-3.89%)
Jul 19, 2002	22.19	23.00	21.45	21.59	367,293	-0.99(-4.38%)
Jul 17, 2002	24.76	25.29	22.33	22.58	618,833	-4.28(-15.93%)
Jul 12, 2002	26.88	27.35	26.44	26.86	260,950	+0.67(+2.57%)
Jul 11, 2002	26.93	26.94	25.08	26.19	668,311	-0.75(-2.79%)
Jul 10, 2002	27.62	27.62	26.59	26.94	522,304	-0.31(-1.12%)
Jul 09, 2002	27.33	27.97	27.10	27.25	268,336	-0.08(-0.29%)
Jul 08, 2002	27.15	27.51	26.86	27.33	335,622	+0.14(+0.51%)
Jul 05, 2002	26.44	27.33	26.44	27.19	92,177	+1.10(+4.20%)
Jul 04, 2002	26.14	26.37	25.45	26.09	380,446	+0.00(+0.00%)
Jul 03, 2002	26.14	26.37	25.45	26.09	20,236	-0.30(-1.12%)
Jul 02, 2002	27.23	27.77	25.45	26.39	635,528	-0.84(-3.09%)
Jul 01, 2002	28.66	28.76	26.98	27.23	587,871	-2.16(-7.36%)
Jun 28, 2002	27.56	29.39	27.18	29.39	720,622	+1.83(+6.63%)
Jun 27, 2002	28.12	28.26	26.78	27.56	410,700	-0.01(-0.04%)
Jun 26, 2002	27.18	27.67	26.54	27.57	217,947	+0.15(+0.54%)
Jun 25, 2002	27.38	27.98	27.38	27.43	476,772	-0.25(-0.89%)
Jun 21, 2002	27.57	27.97	26.68	27.67	470,701	+0.91(+3.40%)
Jun 20, 2002	26.98	27.52	26.09	26.76	479,706	-0.83(-3.01%)
Jun 19, 2002	27.69	27.69	27.18	27.59	173,528	-0.10(-0.36%)
Jun 18, 2002	27.67	28.22	27.08	27.69	484,462	+0.02(+0.07%)
Jun 17, 2002	25.70	27.67	25.70	27.67	202,871	+2.03(+7.90%)
Jun 14, 2002	26.19	26.19	24.11	25.65	508,645	-1.44(-5.33%)
Jun 12, 2002	28.18	28.18	26.31	27.09	705,546	-1.09(-3.86%)
Jun 11, 2002	29.06	29.30	27.97	28.18	351,204	-0.88(-3.03%)
Jun 10, 2002	28.91	29.55	28.67	29.06	365,674	-0.64(-2.16%)
Jun 07, 2002	27.67	30.19	27.58	29.70	600,316	+1.92(+6.90%)
Jun 06, 2002	27.38	28.27	27.20	27.78	501,663	+0.62(+2.29%)
Jun 05, 2002	25.60	27.24	25.60	27.16	568,342	-2.69(-9.01%)
May 31, 2002	29.85	30.14	29.70	29.85	756,441	-3.42(-10.28%)
May 28, 2002	33.55	33.78	32.81	33.27	232,922	-0.10(-0.30%)
May 27, 2002	33.87	34.57	33.37	33.37	159,463	+0.00(+0.00%)
May 24, 2002	33.87	34.57	33.37	33.37	159,160	-0.39(-1.14%)
May 23, 2002	33.60	34.08	33.12	33.75	318,624	+0.44(+1.34%)
May 22, 2002	33.11	33.36	31.92	33.31	471,814	+0.20(+0.60%)
May 21, 2002	34.34	34.59	32.71	33.11	329,349	-0.49(-1.47%)
May 20, 2002	34.44	34.96	33.55	33.60	384,999	-0.63(-1.85%)
May 17, 2002	34.47	34.61	34.01	34.24	466,047	-0.24(-0.69%)
May 16, 2002	36.22	36.24	34.35	34.47	271,574	-1.29(-3.62%)
May 15, 2002	35.23	35.78	34.97	35.77	250,528	+0.53(+1.51%)
May 14, 2002	34.59	35.23	34.40	35.23	282,400	+1.04(+3.03%)
May 13, 2002	35.09	35.22	33.65	34.20	313,666	-0.64(-1.84%)
May 10, 2002	35.58	35.78	34.74	34.84	550,231	+0.15(+0.43%)
May 09, 2002	35.01	35.57	34.66	34.69	405,641	+0.19(+0.54%)
May 08, 2002	34.44	34.59	33.85	34.50	319,028	+0.64(+1.90%)
May 07, 2002	34.02	34.43	33.55	33.86	253,968	+0.12(+0.35%)
May 06, 2002	34.34	35.36	33.69	33.74	553,772	-0.36(-1.04%)
May 03, 2002	32.12	34.22	32.12	34.10	794,081	+1.77(+5.47%)
May 02, 2002	32.32	33.60	32.12	32.33	783,760	+0.70(+2.22%)
May 01, 2002	32.48	33.01	30.44	31.63	696,743	-0.99(-3.03%)
Apr 30, 2002	30.49	32.61	30.49	32.61	278,454	+2.12(+6.97%)
Apr 29, 2002	31.72	31.81	30.39	30.49	239,701	-1.24(-3.89%)
Apr 26, 2002	31.77	31.92	31.63	31.72	186,681	+0.00(+0.00%)
Apr 25, 2002	32.52	32.67	31.53	31.72	211,168	-0.79(-2.43%)
Apr 24, 2002	32.96	33.01	32.37	32.52	318,017	-0.20(-0.60%)
Apr 23, 2002	32.81	32.99	32.61	32.71	213,697	+0.05(+0.15%)
Apr 22, 2002	32.98	33.01	32.42	32.66	345,538	+0.03(+0.09%)
Apr 19, 2002	31.47	33.01	31.47	32.63	319,028	+1.28(+4.10%)
Apr 18, 2002	31.72	31.72	30.42	31.35	481,325	-0.28(-0.88%)
Apr 17, 2002	33.50	33.50	31.24	31.63	446,215	-1.09(-3.32%)
Apr 16, 2002	32.22	32.91	32.22	32.71	593,132	+0.92(+2.89%)
Apr 15, 2002	32.61	32.66	31.72	31.79	279,162	-0.03(-0.09%)
Apr 12, 2002	31.77	31.96	31.58	31.82	386,517	+0.28(+0.88%)
Apr 11, 2002	32.02	32.10	31.38	31.55	325,808	-0.07(-0.22%)
Apr 10, 2002	31.82	31.88	30.83	31.62	640,283	-0.11(-0.34%)
Apr 09, 2002	30.64	31.81	30.24	31.72	677,620	+1.22(+3.98%)
Apr 08, 2002	29.35	30.62	28.96	30.51	349,788	+1.18(+4.01%)
Apr 05, 2002	28.76	29.65	28.61	29.33	258,218	+0.80(+2.81%)
Apr 04, 2002	28.40	28.56	28.03	28.53	190,021	+0.13(+0.45%)
Apr 03, 2002	28.71	28.78	28.07	28.40	197,913	-0.28(-0.96%)
Apr 02, 2002	28.66	28.81	28.37	28.68	351,508	-0.39(-1.33%)
Apr 01, 2002	28.66	29.14	28.17	29.07	319,838	+0.41(+1.41%)
Mar 29, 2002	29.01	29.04	27.98	28.66	908,519	+0.00(+0.00%)
Mar 28, 2002	29.01	29.04	27.98	28.66	908,519	+0.19(+0.66%)
Mar 27, 2002	27.67	28.56	27.48	28.47	747,638	+0.83(+3.00%)
Mar 26, 2002	26.98	27.82	26.95	27.64	942,819	+0.98(+3.67%)
Mar 25, 2002	26.68	26.93	26.56	26.66	947,271	+0.14(+0.52%)
Mar 22, 2002	26.54	26.68	26.09	26.53	4,313,922	-0.67(-2.47%)
Mar 21, 2002	28.17	28.18	27.14	27.20	397,850	-1.22(-4.28%)
Mar 20, 2002	28.56	29.01	28.20	28.41	225,333	-0.39(-1.34%)
Mar 19, 2002	29.20	29.63	28.76	28.80	240,409	-0.41(-1.39%)
Mar 18, 2002	29.01	29.40	28.47	29.20	417,277	+1.25(+4.45%)
Mar 15, 2002	26.93	27.96	26.78	27.96	371,036	+0.77(+2.84%)
Mar 14, 2002	28.66	28.71	27.19	27.19	241,826	-1.82(-6.27%)
Mar 13, 2002	29.67	30.02	28.96	29.01	414,444	-0.69(-2.33%)
Mar 12, 2002	28.46	29.95	28.41	29.70	455,018	+1.13(+3.94%)
Mar 11, 2002	27.57	28.63	27.56	28.57	229,178	+1.02(+3.69%)
Mar 08, 2002	29.16	29.16	26.98	27.55	555,695	+0.74(+2.76%)
Mar 07, 2002	29.50	29.83	26.19	26.81	625,106	-2.59(-8.81%)
Mar 06, 2002	28.56	29.62	28.36	29.40	168,165	+1.28(+4.57%)
Mar 05, 2002	28.17	29.06	28.10	28.12	183,039	+0.22(+0.78%)
Mar 04, 2002	26.94	28.00	26.94	27.90	278,960	+1.07(+3.98%)
Mar 01, 2002	26.29	26.93	26.29	26.83	212,180	+0.44(+1.69%)
Feb 28, 2002	26.19	26.48	25.93	26.39	207,626	+0.25(+0.95%)
Feb 27, 2002	26.68	27.48	26.14	26.14	305,065	-0.35(-1.31%)
Feb 26, 2002	25.79	26.53	25.60	26.49	560,754	+1.04(+4.08%)
Feb 25, 2002	24.56	25.55	24.56	25.45	268,943	+1.07(+4.38%)
Feb 22, 2002	24.71	24.71	24.16	24.38	102,599	+0.42(+1.73%)
Feb 21, 2002	22.49	24.51	22.39	23.97	326,718	+1.43(+6.36%)
Feb 20, 2002	21.84	22.53	21.79	22.53	175,754	-0.19(-0.83%)
Feb 19, 2002	23.47	23.47	22.70	22.72	84,183	-0.72(-3.08%)
Feb 18, 2002	23.23	23.58	23.13	23.44	53,727	+0.00(+0.00%)
Feb 15, 2002	23.23	23.58	23.13	23.44	53,727	+0.22(+0.94%)
Feb 14, 2002	23.37	23.42	23.18	23.23	79,529	-0.10(-0.42%)
Feb 13, 2002	23.82	23.82	22.58	23.32	274,812	-0.49(-2.07%)
Feb 12, 2002	24.31	24.40	23.37	23.82	183,241	-0.59(-2.43%)
Feb 11, 2002	24.50	24.50	24.41	24.41	131,638	-0.09(-0.36%)
Feb 08, 2002	24.31	24.66	24.23	24.50	127,692	+0.45(+1.89%)
Feb 07, 2002	25.15	25.15	23.72	24.05	85,296	-1.11(-4.40%)
Feb 06, 2002	25.50	25.65	24.92	25.15	135,787	-0.53(-2.08%)
Feb 05, 2002	25.60	25.93	25.51	25.69	33,997	+0.09(+0.35%)
Feb 04, 2002	25.75	25.97	25.40	25.60	37,437	+0.10(+0.39%)
Feb 01, 2002	26.44	26.44	25.35	25.50	122,835	-1.19(-4.44%)
Jan 31, 2002	24.71	26.68	24.71	26.68	164,320	+1.98(+8.00%)
Jan 30, 2002	23.48	24.71	23.37	24.71	130,120	+1.47(+6.34%)
Jan 29, 2002	23.97	24.11	23.15	23.24	89,749	-0.45(-1.92%)
Jan 28, 2002	23.32	24.31	23.32	23.69	114,032	+0.17(+0.71%)
Jan 25, 2002	23.13	23.86	22.39	23.52	193,865	+0.64(+2.81%)
Jan 24, 2002	24.46	25.35	22.63	22.88	765,851	-0.99(-4.14%)
Jan 23, 2002	23.92	24.16	23.67	23.87	114,336	+0.20(+0.83%)
Jan 22, 2002	24.46	24.71	22.98	23.67	162,600	+0.84(+3.68%)
Jan 21, 2002	21.84	23.52	21.64	22.83	260,545	+0.00(+0.00%)
Jan 18, 2002	21.84	23.52	21.64	22.83	260,545	+0.92(+4.19%)
Jan 17, 2002	20.46	21.91	20.46	21.91	84,285	+1.26(+6.08%)
Jan 16, 2002	21.13	21.55	20.61	20.66	55,245	-0.28(-1.32%)
Jan 15, 2002	21.45	21.84	20.87	20.93	154,505	-0.32(-1.49%)
Jan 14, 2002	20.06	21.40	19.72	21.25	298,286	+1.06(+5.24%)
Jan 11, 2002	20.61	20.66	20.11	20.19	24,890	-0.48(-2.34%)
Jan 10, 2002	19.95	20.75	19.48	20.68	136,798	-0.45(-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.