Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	26.12	26.88	25.56	26.41	2,464,788	+0.02(+0.08%)
Sep 27, 2002	27.27	27.51	26.22	26.39	2,725,372	-1.06(-3.85%)
Sep 26, 2002	27.30	27.56	26.68	27.45	2,651,718	+0.41(+1.53%)
Sep 25, 2002	25.81	27.42	25.80	27.04	2,934,469	+1.27(+4.92%)
Sep 24, 2002	25.28	26.64	25.22	25.77	3,310,899	-0.33(-1.26%)
Sep 23, 2002	26.48	26.49	25.70	26.10	1,934,130	-0.55(-2.08%)
Sep 20, 2002	26.82	26.95	26.22	26.65	203,623,504	+0.04(+0.13%)
Sep 19, 2002	27.46	27.46	26.49	26.62	1,922,116	-1.13(-4.06%)
Sep 18, 2002	27.44	27.91	26.86	27.74	1,954,694	+0.10(+0.35%)
Sep 17, 2002	27.79	28.54	27.59	27.65	2,128,486	+0.04(+0.15%)
Sep 16, 2002	27.73	27.78	27.18	27.60	1,024,505	-0.16(-0.58%)
Sep 13, 2002	27.22	27.84	27.11	27.77	2,522,381	+0.32(+1.17%)
Sep 12, 2002	28.71	28.72	27.41	27.44	1,556,509	-1.24(-4.32%)
Sep 11, 2002	28.69	29.87	28.63	28.68	1,418,467	-0.03(-0.10%)
Sep 10, 2002	29.55	29.55	28.34	28.71	1,452,113	-0.70(-2.38%)
Sep 09, 2002	28.96	29.59	28.25	29.41	1,377,078	+0.41(+1.42%)
Sep 06, 2002	28.41	29.33	28.40	29.00	1,592,683	+0.77(+2.73%)
Sep 05, 2002	28.33	28.57	27.31	28.23	1,887,433	-0.24(-0.84%)
Sep 04, 2002	28.08	28.61	27.66	28.47	2,587,028	+0.35(+1.25%)
Sep 03, 2002	29.51	29.64	28.01	28.12	2,649,863	-1.78(-5.95%)
Aug 30, 2002	29.71	30.73	29.62	29.89	1,527,569	-0.03(-0.09%)
Aug 29, 2002	29.75	30.29	29.26	29.92	1,930,273	-0.08(-0.26%)
Aug 28, 2002	30.73	30.79	29.68	30.00	1,652,379	-1.08(-3.47%)
Aug 27, 2002	31.84	31.84	30.94	31.08	2,042,946	-0.48(-1.51%)
Aug 26, 2002	31.15	31.74	30.87	31.55	1,088,972	+0.46(+1.49%)
Aug 23, 2002	31.93	32.00	30.80	31.09	1,043,476	-0.81(-2.52%)
Aug 22, 2002	31.41	32.14	30.99	31.90	1,190,452	+0.57(+1.81%)
Aug 21, 2002	31.39	31.84	30.80	31.33	1,415,611	-0.06(-0.18%)
Aug 20, 2002	31.59	31.60	30.94	31.39	2,065,978	+1.13(+3.73%)
Aug 16, 2002	29.94	30.51	29.80	30.26	1,711,238	-0.12(-0.39%)
Aug 15, 2002	29.24	30.43	29.19	30.38	1,855,164	+0.96(+3.26%)
Aug 14, 2002	27.97	29.47	27.40	29.42	1,623,247	+1.50(+5.37%)
Aug 13, 2002	28.56	29.17	27.90	27.92	1,272,577	-0.79(-2.75%)
Aug 12, 2002	28.56	28.98	27.86	28.71	1,151,463	+2.29(+8.66%)
Aug 07, 2002	26.53	26.95	25.94	26.42	1,848,162	+0.10(+0.37%)
Aug 06, 2002	25.36	26.96	25.36	26.32	1,512,003	+0.99(+3.90%)
Aug 05, 2002	26.39	26.55	25.19	25.34	1,494,581	-1.02(-3.85%)
Aug 02, 2002	26.94	27.32	26.19	26.35	1,402,187	-0.78(-2.87%)
Aug 01, 2002	27.91	27.92	26.87	27.13	2,335,132	-0.76(-2.74%)
Jul 31, 2002	27.31	27.90	26.93	27.89	2,549,470	+0.64(+2.34%)
Jul 30, 2002	26.88	27.49	26.25	27.25	2,462,932	+0.15(+0.54%)
Jul 29, 2002	24.87	27.14	24.87	27.11	3,531,816	+2.62(+10.69%)
Jul 26, 2002	23.93	24.71	23.54	24.49	2,692,845	+0.20(+0.84%)
Jul 25, 2002	24.05	24.66	23.07	24.29	3,713,303	-0.08(-0.32%)
Jul 24, 2002	23.00	24.38	22.11	24.36	5,701,429	+0.97(+4.13%)
Jul 23, 2002	24.63	24.73	23.25	23.40	6,409,689	-1.30(-5.27%)
Jul 22, 2002	24.78	25.15	23.96	24.70	3,156,243	-0.38(-1.51%)
Jul 19, 2002	25.96	26.32	24.90	25.08	3,544,811	-2.42(-8.81%)
Jul 17, 2002	27.54	28.29	26.85	27.50	2,785,096	-0.22(-0.81%)
Jul 12, 2002	28.19	28.37	27.70	27.72	2,794,950	-0.32(-1.15%)
Jul 11, 2002	27.74	28.16	27.05	28.05	2,620,587	+0.29(+1.06%)
Jul 10, 2002	28.77	29.20	27.75	27.75	2,336,693	-0.74(-2.61%)
Jul 09, 2002	29.71	29.95	28.26	28.49	2,007,388	-1.21(-4.08%)
Jul 08, 2002	29.87	30.18	29.66	29.71	1,930,846	-0.16(-0.54%)
Jul 05, 2002	27.70	29.95	27.67	29.87	1,155,708	+2.23(+8.06%)
Jul 04, 2002	28.76	28.76	26.94	27.64	3,032,860	+0.00(+0.00%)
Jul 03, 2002	28.76	28.76	26.94	27.64	3,032,860	-1.07(-3.73%)
Jul 02, 2002	30.07	30.07	28.64	28.71	2,773,672	-1.39(-4.61%)
Jul 01, 2002	30.89	31.22	29.99	30.10	1,639,812	-0.76(-2.45%)
Jun 28, 2002	31.26	31.53	30.80	30.85	2,044,517	-0.47(-1.50%)
Jun 27, 2002	30.42	31.32	30.42	31.32	1,590,402	+1.00(+3.30%)
Jun 26, 2002	30.52	30.57	29.64	30.32	2,226,449	-0.70(-2.26%)
Jun 25, 2002	31.46	32.06	31.02	31.02	1,629,816	-0.43(-1.36%)
Jun 21, 2002	31.72	32.16	31.27	31.45	2,529,764	-0.76(-2.37%)
Jun 20, 2002	33.23	33.59	31.86	32.21	1,803,037	-1.04(-3.14%)
Jun 19, 2002	33.43	33.72	33.20	33.26	1,536,994	-0.60(-1.78%)
Jun 18, 2002	33.65	33.97	32.98	33.86	1,972,687	+0.28(+0.83%)
Jun 17, 2002	32.17	33.72	32.09	33.58	1,452,882	+1.57(+4.90%)
Jun 14, 2002	31.78	32.37	30.80	32.01	2,330,838	-1.01(-3.05%)
Jun 12, 2002	32.47	33.08	32.28	33.02	2,078,504	+0.54(+1.66%)
Jun 11, 2002	33.61	33.96	32.46	32.48	1,780,188	-1.14(-3.40%)
Jun 10, 2002	33.69	33.85	33.38	33.62	990,342	-0.07(-0.21%)
Jun 07, 2002	33.82	33.82	32.95	33.69	1,751,056	-0.22(-0.66%)
Jun 06, 2002	35.29	35.29	33.68	33.91	1,814,461	-1.17(-3.33%)
Jun 05, 2002	34.97	35.38	34.88	35.08	1,083,164	-1.20(-3.32%)
May 31, 2002	36.02	36.62	35.89	36.29	1,787,043	+0.57(+1.61%)
May 28, 2002	36.03	36.14	35.48	35.71	1,003,623	-0.29(-0.82%)
May 27, 2002	36.07	36.31	35.92	36.01	1,023,187	+0.00(+0.00%)
May 24, 2002	36.07	36.31	35.92	36.01	1,022,901	-0.20(-0.54%)
May 23, 2002	36.11	36.34	35.87	36.20	1,071,311	+0.34(+0.94%)
May 22, 2002	35.98	36.12	35.47	35.87	1,203,119	-0.07(-0.19%)
May 21, 2002	36.37	37.04	35.93	35.94	1,033,326	-0.39(-1.08%)
May 20, 2002	36.99	36.99	36.25	36.33	853,822	-0.55(-1.50%)
May 17, 2002	36.83	37.44	36.83	36.88	1,584,262	+0.19(+0.52%)
May 16, 2002	36.69	37.07	36.44	36.69	879,383	+0.14(+0.38%)
May 15, 2002	35.85	37.11	35.80	36.55	1,179,985	+0.50(+1.40%)
May 14, 2002	35.64	36.51	35.63	36.05	2,343,548	+0.68(+1.92%)
May 13, 2002	35.38	35.73	35.28	35.37	1,563,841	-0.07(-0.20%)
May 10, 2002	36.32	36.44	35.38	35.44	1,133,003	-0.81(-2.22%)
May 09, 2002	36.83	36.83	36.10	36.25	994,197	-0.67(-1.80%)
May 08, 2002	35.08	37.09	35.08	36.91	2,495,776	+1.90(+5.42%)
May 07, 2002	35.24	36.07	35.01	35.01	1,703,931	-0.09(-0.26%)
May 06, 2002	36.55	36.60	35.10	35.10	2,182,894	-1.43(-3.91%)
May 03, 2002	37.63	37.77	36.25	36.53	2,044,803	-1.13(-3.01%)
May 02, 2002	37.04	37.67	36.79	37.67	1,790,184	+0.71(+1.91%)
May 01, 2002	37.09	37.19	36.17	36.96	1,782,758	-0.24(-0.64%)
Apr 30, 2002	36.45	37.37	36.32	37.20	1,579,835	+0.78(+2.13%)
Apr 29, 2002	37.14	37.17	36.39	36.42	1,397,760	-0.72(-1.94%)
Apr 26, 2002	37.08	37.39	37.01	37.14	1,368,343	+0.05(+0.13%)
Apr 25, 2002	37.08	37.51	36.69	37.09	1,976,828	-0.03(-0.08%)
Apr 24, 2002	36.66	37.52	36.49	37.12	2,272,146	+0.73(+2.00%)
Apr 23, 2002	36.81	37.43	36.38	36.39	3,670,192	-0.32(-0.86%)
Apr 22, 2002	37.58	37.64	36.60	36.71	3,205,938	-0.93(-2.47%)
Apr 19, 2002	38.52	38.58	37.58	37.64	2,880,061	-0.84(-2.18%)
Apr 18, 2002	39.02	39.52	38.12	38.48	3,456,701	-0.71(-1.80%)
Apr 17, 2002	38.82	39.24	38.00	39.19	2,256,152	+0.32(+0.83%)
Apr 16, 2002	39.21	39.67	38.44	38.86	4,167,720	-0.24(-0.61%)
Apr 15, 2002	40.51	40.65	39.08	39.10	3,151,387	-1.63(-4.01%)
Apr 12, 2002	40.27	41.18	40.26	40.73	1,292,086	+0.53(+1.32%)
Apr 11, 2002	41.53	41.60	40.10	40.20	1,339,782	-1.45(-3.48%)
Apr 10, 2002	41.71	42.05	41.46	41.65	1,148,568	-0.01(-0.03%)
Apr 09, 2002	41.03	41.74	40.89	41.67	1,563,269	+0.78(+1.92%)
Apr 08, 2002	40.51	41.04	40.32	40.88	871,386	+0.06(+0.15%)
Apr 05, 2002	40.55	41.13	40.48	40.82	1,226,682	+0.29(+0.71%)
Apr 04, 2002	40.66	40.90	40.27	40.53	1,134,288	-0.18(-0.45%)
Apr 03, 2002	41.75	41.81	40.56	40.71	1,479,587	-1.09(-2.60%)
Apr 02, 2002	41.60	41.90	41.38	41.80	1,278,234	+0.08(+0.20%)
Apr 01, 2002	41.90	41.92	40.85	41.71	913,656	-0.38(-0.90%)
Mar 29, 2002	42.54	42.67	41.89	42.09	1,378,196	+0.00(+0.00%)
Mar 28, 2002	42.54	42.67	41.89	42.09	1,376,768	-0.45(-1.05%)
Mar 27, 2002	41.79	42.60	41.53	42.54	1,055,460	+0.80(+1.91%)
Mar 26, 2002	41.18	42.04	41.12	41.74	961,210	+0.57(+1.38%)
Mar 25, 2002	41.78	41.79	41.18	41.18	929,936	-0.74(-1.75%)
Mar 22, 2002	42.13	42.13	41.55	41.91	1,174,558	-0.21(-0.50%)
Mar 21, 2002	42.33	42.41	41.74	42.12	1,583,119	-0.14(-0.33%)
Mar 20, 2002	42.72	42.75	41.94	42.26	1,372,627	-0.64(-1.50%)
Mar 19, 2002	42.27	42.94	42.16	42.91	1,430,748	+0.69(+1.64%)
Mar 18, 2002	42.58	42.68	41.58	42.21	1,222,255	-0.41(-0.97%)
Mar 15, 2002	41.67	42.62	41.39	42.62	1,693,935	+1.16(+2.80%)
Mar 14, 2002	41.44	41.73	40.94	41.46	1,341,781	+0.01(+0.03%)
Mar 13, 2002	42.44	42.44	41.18	41.45	1,531,281	-1.09(-2.55%)
Mar 12, 2002	42.48	42.74	42.05	42.53	1,760,624	-0.48(-1.11%)
Mar 11, 2002	42.02	43.20	41.97	43.01	1,342,210	+1.04(+2.49%)
Mar 08, 2002	41.74	42.19	41.71	41.97	2,012,244	+0.58(+1.40%)
Mar 07, 2002	41.51	42.06	40.98	41.39	1,440,601	-0.04(-0.08%)
Mar 06, 2002	40.37	41.50	40.31	41.42	1,425,321	+0.93(+2.30%)
Mar 05, 2002	39.28	40.79	39.12	40.49	2,842,360	+1.22(+3.10%)
Mar 04, 2002	38.23	39.46	38.14	39.27	2,483,352	+1.18(+3.09%)
Mar 01, 2002	38.04	38.09	37.67	38.09	1,348,065	+0.20(+0.52%)
Feb 28, 2002	38.27	38.54	37.87	37.90	1,340,068	-0.29(-0.77%)
Feb 27, 2002	37.63	38.49	37.51	38.19	1,375,340	+0.71(+1.89%)
Feb 26, 2002	37.81	37.83	37.08	37.49	1,194,979	-0.28(-0.74%)
Feb 25, 2002	36.60	37.83	36.57	37.77	1,205,404	+1.15(+3.14%)
Feb 22, 2002	36.87	36.99	36.20	36.62	1,528,997	-0.46(-1.23%)
Feb 21, 2002	37.72	37.97	37.00	37.07	873,814	-0.67(-1.78%)
Feb 20, 2002	36.99	37.78	36.69	37.74	1,077,738	+0.78(+2.10%)
Feb 19, 2002	38.24	38.30	36.84	36.97	2,071,650	-1.42(-3.70%)
Feb 18, 2002	38.74	38.78	37.95	38.39	887,380	+0.00(+0.00%)
Feb 15, 2002	38.74	38.78	37.95	38.39	886,524	-0.39(-1.01%)
Feb 14, 2002	38.65	39.30	38.02	38.78	1,112,582	+0.13(+0.33%)
Feb 13, 2002	38.12	39.00	38.11	38.65	1,015,475	+0.45(+1.17%)
Feb 12, 2002	38.14	38.30	37.94	38.21	885,381	-0.10(-0.26%)
Feb 11, 2002	38.35	38.44	38.02	38.30	1,907,426	-0.14(-0.36%)
Feb 08, 2002	37.83	38.51	37.83	38.44	1,494,010	+0.43(+1.12%)
Feb 07, 2002	37.84	38.89	37.56	38.02	1,822,601	+0.22(+0.59%)
Feb 06, 2002	39.04	39.38	37.61	37.79	2,943,465	-1.21(-3.11%)
Feb 05, 2002	38.83	39.36	38.27	39.00	2,083,217	-0.03(-0.07%)
Feb 04, 2002	40.50	40.59	38.84	39.03	1,216,114	-1.44(-3.56%)
Feb 01, 2002	40.73	40.85	40.10	40.48	830,545	-0.41(-1.01%)
Jan 31, 2002	40.25	41.07	40.13	40.89	1,174,558	+0.69(+1.72%)
Jan 30, 2002	40.13	40.61	38.89	40.20	1,494,295	+0.39(+0.97%)
Jan 29, 2002	41.99	42.09	39.56	39.81	1,892,717	-2.08(-4.96%)
Jan 28, 2002	42.37	42.43	41.44	41.89	741,150	-0.39(-0.93%)
Jan 25, 2002	41.98	42.54	41.76	42.28	952,642	+0.39(+0.92%)
Jan 24, 2002	41.60	42.27	41.34	41.90	1,704,359	+0.34(+0.81%)
Jan 23, 2002	41.21	42.04	41.06	41.56	1,572,552	+0.41(+1.00%)
Jan 22, 2002	41.17	41.60	41.11	41.15	970,778	-0.04(-0.09%)
Jan 21, 2002	41.11	41.71	41.01	41.18	1,071,311	+0.00(+0.00%)
Jan 18, 2002	41.11	41.71	41.01	41.18	1,070,312	-0.26(-0.63%)
Jan 17, 2002	41.16	41.46	40.90	41.44	1,277,520	+0.44(+1.08%)
Jan 16, 2002	41.66	41.79	40.92	41.00	1,538,422	-0.61(-1.46%)
Jan 15, 2002	41.48	41.98	41.27	41.61	2,887,058	+0.29(+0.71%)
Jan 14, 2002	41.32	42.09	40.40	41.32	5,654,875	-1.76(-4.08%)
Jan 11, 2002	43.28	43.58	43.03	43.07	1,171,131	-0.25(-0.57%)
Jan 10, 2002	42.79	43.40	42.17	43.32	1,250,958	+1.15(+2.72%)

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.