Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.41	18.61	18.37	18.61	1,726,758	-0.20(-1.04%)
Nov 27, 2002	18.82	19.05	18.80	18.81	1,494,427	+0.16(+0.84%)
Nov 26, 2002	19.10	19.14	18.61	18.65	1,954,189	-0.67(-3.45%)
Nov 25, 2002	19.23	19.39	19.05	19.32	2,929,242	-0.06(-0.33%)
Nov 22, 2002	19.36	19.57	19.10	19.38	1,493,611	-0.20(-1.00%)
Nov 21, 2002	19.50	19.59	19.43	19.58	962,803	+0.25(+1.29%)
Nov 20, 2002	19.21	19.39	19.10	19.33	1,513,006	-0.02(-0.13%)
Nov 19, 2002	19.20	19.47	19.18	19.35	1,673,269	+0.40(+2.12%)
Nov 18, 2002	19.14	19.23	18.95	18.95	1,321,507	-0.55(-2.84%)
Nov 15, 2002	19.20	19.57	19.17	19.50	1,287,208	+0.06(+0.33%)
Nov 14, 2002	19.31	19.47	19.11	19.44	1,401,740	+0.13(+0.68%)
Nov 13, 2002	19.40	19.59	19.10	19.31	2,775,307	+0.06(+0.31%)
Nov 12, 2002	19.47	19.59	19.25	19.25	1,016,905	+0.09(+0.46%)
Nov 11, 2002	19.20	19.37	19.11	19.16	1,344,780	-0.31(-1.58%)
Nov 08, 2002	19.52	19.62	19.39	19.47	1,714,917	+0.04(+0.23%)
Nov 07, 2002	19.45	19.83	19.40	19.43	1,965,213	-0.02(-0.10%)
Nov 06, 2002	19.26	19.50	19.10	19.45	1,751,257	+0.54(+2.85%)
Nov 05, 2002	18.51	19.03	18.46	18.91	1,364,175	+0.29(+1.58%)
Nov 04, 2002	18.56	18.80	18.46	18.61	1,329,469	+0.17(+0.93%)
Nov 01, 2002	18.46	18.48	18.20	18.44	1,539,954	-0.02(-0.11%)
Oct 31, 2002	18.67	18.75	18.40	18.46	1,429,914	+0.00(+0.03%)
Oct 30, 2002	18.58	18.60	18.32	18.46	1,432,772	-0.40(-2.13%)
Oct 29, 2002	19.05	19.17	18.47	18.86	1,548,733	+0.00(+0.00%)
Oct 28, 2002	19.05	19.35	18.71	18.86	1,512,393	-0.13(-0.70%)
Oct 25, 2002	18.72	19.15	18.57	18.99	1,570,578	+0.38(+2.03%)
Oct 24, 2002	18.59	18.82	18.41	18.61	2,800,214	-0.62(-3.23%)
Oct 23, 2002	19.36	19.48	18.88	19.24	3,907,561	-1.01(-5.01%)
Oct 22, 2002	20.48	20.56	19.86	20.25	1,702,055	-0.24(-1.15%)
Oct 21, 2002	20.15	20.51	19.96	20.48	1,789,230	-0.08(-0.38%)
Oct 18, 2002	20.66	20.81	20.35	20.56	2,316,567	-0.54(-2.58%)
Oct 17, 2002	21.05	21.14	20.77	21.11	1,341,718	+0.54(+2.64%)
Oct 16, 2002	20.59	20.77	20.51	20.56	2,090,361	-0.48(-2.28%)
Oct 15, 2002	20.61	21.06	20.57	21.04	2,322,896	+0.59(+2.90%)
Oct 14, 2002	20.16	20.51	20.16	20.45	1,776,572	+0.33(+1.63%)
Oct 11, 2002	19.88	20.18	19.51	20.12	1,265,772	+0.43(+2.16%)
Oct 10, 2002	18.91	19.81	18.80	19.70	2,318,609	+0.35(+1.80%)
Oct 09, 2002	19.30	19.68	19.27	19.35	2,225,717	-0.29(-1.50%)
Oct 08, 2002	19.65	19.67	19.22	19.64	3,449,025	+0.20(+1.03%)
Oct 07, 2002	19.41	19.79	19.31	19.44	1,528,317	-0.47(-2.36%)
Oct 04, 2002	20.06	20.16	19.74	19.91	2,181,823	-0.48(-2.33%)
Oct 03, 2002	20.56	21.04	20.28	20.39	2,999,880	+0.30(+1.49%)
Oct 02, 2002	20.13	20.39	20.05	20.09	3,090,525	+0.25(+1.28%)
Oct 01, 2002	19.30	19.90	19.12	19.83	3,074,601	+1.01(+5.36%)
Sep 30, 2002	18.84	18.98	18.50	18.82	1,920,707	-0.21(-1.11%)
Sep 27, 2002	19.08	19.59	18.95	19.03	3,670,127	+0.16(+0.86%)
Sep 26, 2002	18.65	18.95	18.57	18.87	3,006,617	+0.82(+4.56%)
Sep 25, 2002	17.80	18.10	17.56	18.05	1,761,465	+0.66(+3.77%)
Sep 24, 2002	17.10	17.59	17.05	17.39	571,639	-0.02(-0.14%)
Sep 23, 2002	17.47	17.81	17.27	17.42	1,671,840	-0.44(-2.44%)
Sep 20, 2002	18.03	18.10	17.74	17.85	2,855,949	+0.62(+3.61%)
Sep 19, 2002	17.54	17.61	17.21	17.23	4,540,039	-1.17(-6.36%)
Sep 18, 2002	18.17	18.52	18.15	18.40	1,468,500	+0.05(+0.27%)
Sep 17, 2002	18.79	18.86	18.35	18.35	1,992,978	-0.26(-1.39%)
Sep 16, 2002	18.44	18.70	18.33	18.61	878,078	+0.00(+0.00%)
Sep 13, 2002	18.27	18.71	18.16	18.61	1,654,078	-0.13(-0.68%)
Sep 12, 2002	18.99	19.02	18.71	18.74	1,639,991	-0.47(-2.45%)
Sep 11, 2002	19.40	19.49	19.19	19.21	1,185,538	+0.26(+1.40%)
Sep 10, 2002	18.99	19.05	18.79	18.95	2,016,865	+0.29(+1.55%)
Sep 09, 2002	18.22	18.77	18.16	18.66	1,569,353	+0.31(+1.71%)
Sep 06, 2002	18.86	18.86	18.34	18.34	1,230,044	+0.16(+0.86%)
Sep 05, 2002	17.85	18.36	17.78	18.19	1,849,660	-0.29(-1.59%)
Sep 04, 2002	18.01	18.54	18.01	18.48	1,752,277	+0.68(+3.83%)
Sep 03, 2002	17.93	18.03	17.56	17.80	3,231,598	-0.76(-4.09%)
Aug 30, 2002	18.63	18.71	18.43	18.56	1,898,862	-0.37(-1.97%)
Aug 29, 2002	18.37	19.03	18.29	18.93	2,182,640	-0.08(-0.41%)
Aug 28, 2002	19.21	19.25	18.75	19.01	1,446,451	-0.53(-2.71%)
Aug 27, 2002	19.62	19.84	19.41	19.54	2,343,312	-0.18(-0.92%)
Aug 26, 2002	19.59	19.79	19.37	19.72	1,108,775	+0.06(+0.32%)
Aug 23, 2002	19.84	19.96	19.62	19.66	1,721,858	-0.37(-1.86%)
Aug 22, 2002	19.84	20.11	19.64	20.03	2,468,051	-0.10(-0.49%)
Aug 21, 2002	19.92	20.15	19.63	20.13	1,260,464	+0.24(+1.23%)
Aug 20, 2002	19.96	20.08	19.79	19.88	1,530,767	-0.14(-0.71%)
Aug 16, 2002	20.03	20.18	19.94	20.02	2,093,219	+0.10(+0.52%)
Aug 15, 2002	20.16	20.26	19.79	19.92	2,104,040	-0.23(-1.12%)
Aug 14, 2002	19.64	20.21	19.40	20.15	3,654,815	+0.31(+1.56%)
Aug 13, 2002	19.60	20.23	19.58	19.84	2,136,297	-0.32(-1.60%)
Aug 12, 2002	20.13	20.32	20.02	20.16	1,593,239	+0.81(+4.18%)
Aug 07, 2002	19.10	19.40	18.89	19.35	2,420,483	+0.62(+3.29%)
Aug 06, 2002	18.47	19.45	18.39	18.74	3,571,723	+0.36(+1.95%)
Aug 05, 2002	19.23	19.25	18.37	18.38	3,218,940	-0.73(-3.80%)
Aug 02, 2002	19.01	19.25	18.85	19.10	2,310,851	+0.78(+4.25%)
Aug 01, 2002	18.99	19.02	18.27	18.32	3,950,434	-1.02(-5.29%)
Jul 31, 2002	18.97	19.35	18.53	19.35	2,773,266	-0.02(-0.13%)
Jul 30, 2002	18.75	19.47	18.68	19.37	2,816,547	+0.02(+0.13%)
Jul 29, 2002	18.99	19.37	18.90	19.35	3,100,937	+1.01(+5.50%)
Jul 26, 2002	18.07	18.42	17.88	18.34	3,329,389	+0.90(+5.14%)
Jul 25, 2002	16.46	17.77	16.29	17.44	2,625,048	+0.52(+3.07%)
Jul 24, 2002	15.48	17.14	15.36	16.92	2,340,657	+0.83(+5.14%)
Jul 23, 2002	15.99	16.29	15.63	16.10	2,235,925	-0.57(-3.41%)
Jul 22, 2002	17.09	17.44	16.34	16.66	2,103,223	-0.38(-2.24%)
Jul 19, 2002	17.49	17.87	16.90	17.05	2,694,870	-0.86(-4.79%)
Jul 17, 2002	17.44	18.13	17.42	17.90	3,051,736	-0.78(-4.19%)
Jul 12, 2002	18.65	18.90	18.28	18.69	2,334,533	-0.32(-1.68%)
Jul 11, 2002	18.27	19.00	17.88	19.00	2,021,152	+0.12(+0.65%)
Jul 10, 2002	19.86	19.89	18.82	18.88	1,658,978	-0.98(-4.96%)
Jul 09, 2002	20.20	20.33	19.92	19.87	1,881,305	-0.33(-1.65%)
Jul 08, 2002	19.98	20.33	19.79	20.20	1,665,511	+0.02(+0.10%)
Jul 05, 2002	19.75	20.20	19.74	20.18	1,290,883	+0.41(+2.06%)
Jul 04, 2002	19.82	19.94	19.47	19.77	2,674,862	+0.00(+0.00%)
Jul 03, 2002	19.82	19.94	19.47	19.77	2,674,862	-0.33(-1.63%)
Jul 02, 2002	20.50	20.66	19.98	20.10	2,261,036	-0.66(-3.16%)
Jul 01, 2002	21.06	21.11	20.63	20.76	1,772,489	-0.37(-1.76%)
Jun 28, 2002	21.01	21.21	20.99	21.13	1,913,153	-0.02(-0.12%)
Jun 27, 2002	20.93	21.16	20.62	21.16	3,531,096	+0.73(+3.57%)
Jun 26, 2002	19.98	20.47	19.98	20.43	2,161,816	+0.44(+2.21%)
Jun 25, 2002	20.13	20.28	19.98	19.98	1,660,815	-0.15(-0.73%)
Jun 21, 2002	20.39	20.52	20.38	20.13	2,442,123	+0.12(+0.61%)
Jun 20, 2002	20.46	20.55	20.01	20.01	2,001,349	-0.03(-0.15%)
Jun 19, 2002	19.91	20.22	19.87	20.04	1,662,040	-0.15(-0.73%)
Jun 18, 2002	20.14	20.32	20.08	20.19	3,182,600	-0.07(-0.36%)
Jun 17, 2002	19.81	20.28	19.77	20.26	2,305,338	+1.01(+5.24%)
Jun 14, 2002	19.13	19.29	19.00	19.25	2,769,387	-0.15(-0.76%)
Jun 12, 2002	19.23	19.67	19.16	19.40	4,049,858	+0.24(+1.23%)
Jun 11, 2002	19.76	19.76	19.16	19.16	3,520,888	-0.93(-4.61%)
Jun 10, 2002	20.08	20.35	19.94	20.09	3,673,189	+0.76(+3.95%)
Jun 07, 2002	18.97	19.58	18.93	19.32	2,719,777	+0.45(+2.36%)
Jun 06, 2002	19.18	19.18	18.76	18.88	2,842,067	-0.68(-3.48%)
Jun 05, 2002	19.47	19.59	19.38	19.56	2,233,679	-0.40(-2.01%)
May 31, 2002	19.89	20.25	19.83	19.96	4,127,642	-1.20(-5.69%)
May 28, 2002	21.09	21.28	21.05	21.17	3,842,435	+0.33(+1.58%)
May 27, 2002	21.18	21.45	20.67	20.84	9,240,342	+0.00(+0.00%)
May 24, 2002	21.18	21.45	20.67	20.84	9,240,342	-1.89(-8.30%)
May 23, 2002	23.01	23.02	22.43	22.72	3,288,149	-0.76(-3.25%)
May 22, 2002	23.34	23.50	23.23	23.49	1,092,851	+0.29(+1.25%)
May 21, 2002	23.31	23.36	23.15	23.20	1,540,159	-0.09(-0.38%)
May 20, 2002	23.26	23.51	23.20	23.29	1,649,791	-0.08(-0.34%)
May 17, 2002	23.22	23.36	23.10	23.36	2,065,250	+0.01(+0.06%)
May 16, 2002	23.43	23.49	23.28	23.35	2,246,541	-0.21(-0.89%)
May 15, 2002	23.61	23.75	23.49	23.56	1,404,190	+0.08(+0.33%)
May 14, 2002	23.51	23.57	23.23	23.48	1,224,328	-0.09(-0.37%)
May 13, 2002	23.48	23.63	23.38	23.57	1,247,602	+0.37(+1.58%)
May 10, 2002	23.54	23.54	23.16	23.20	884,203	-0.10(-0.42%)
May 09, 2002	23.39	23.49	23.22	23.30	1,216,978	-0.23(-0.98%)
May 08, 2002	23.44	23.54	23.29	23.53	1,325,590	+0.39(+1.67%)
May 07, 2002	23.15	23.20	23.01	23.14	1,250,664	-0.06(-0.25%)
May 06, 2002	23.19	23.39	23.04	23.20	1,317,219	-0.09(-0.40%)
May 03, 2002	23.54	23.57	23.19	23.30	1,355,601	-0.09(-0.40%)
May 02, 2002	23.51	23.67	23.34	23.39	1,175,126	-0.25(-1.06%)
May 01, 2002	23.51	23.65	23.34	23.64	3,695,238	+0.10(+0.44%)
Apr 30, 2002	23.67	23.72	23.51	23.54	3,916,544	-0.24(-1.01%)
Apr 29, 2002	23.96	24.06	23.76	23.78	1,606,714	-0.18(-0.76%)
Apr 26, 2002	24.47	24.48	23.85	23.96	2,147,117	-0.13(-0.55%)
Apr 25, 2002	23.76	24.14	23.71	24.09	2,418,033	+0.42(+1.78%)
Apr 24, 2002	23.89	23.90	23.57	23.67	4,327,716	+0.60(+2.59%)
Apr 23, 2002	23.22	23.38	23.03	23.07	2,133,438	-0.02(-0.11%)
Apr 22, 2002	22.95	23.09	22.88	23.09	1,873,751	-0.02(-0.11%)
Apr 19, 2002	23.14	23.26	23.03	23.12	1,322,527	-0.22(-0.94%)
Apr 18, 2002	23.32	23.39	23.15	23.34	2,915,767	+0.35(+1.53%)
Apr 17, 2002	22.89	23.12	22.88	22.99	1,776,572	+0.05(+0.21%)
Apr 16, 2002	22.78	23.01	22.70	22.94	2,033,197	+0.05(+0.24%)
Apr 15, 2002	22.86	23.03	22.69	22.88	1,350,089	+0.23(+0.99%)
Apr 12, 2002	22.66	22.76	22.63	22.66	852,150	+0.07(+0.30%)
Apr 11, 2002	22.99	23.05	22.59	22.59	1,259,035	-0.65(-2.78%)
Apr 10, 2002	23.03	23.24	23.03	23.24	1,502,594	+0.56(+2.46%)
Apr 09, 2002	22.78	22.87	22.62	22.68	1,495,244	-0.10(-0.45%)
Apr 08, 2002	22.79	22.98	22.61	22.78	1,387,858	-0.00(-0.02%)
Apr 05, 2002	22.96	23.09	22.76	22.79	2,411,296	+0.41(+1.82%)
Apr 04, 2002	22.47	22.51	22.29	22.38	1,945,206	-0.24(-1.04%)
Apr 03, 2002	22.86	22.92	22.43	22.61	2,016,048	-0.44(-1.91%)
Apr 02, 2002	23.34	23.36	23.02	23.06	2,184,478	-0.16(-0.70%)
Apr 01, 2002	23.02	23.27	22.90	23.22	1,736,762	+0.20(+0.85%)
Mar 29, 2002	22.97	23.11	22.85	23.02	1,367,034	+0.00(+0.00%)
Mar 28, 2002	22.97	23.11	22.85	23.02	1,367,034	+0.30(+1.31%)
Mar 27, 2002	22.88	22.90	22.39	22.72	1,114,083	-0.05(-0.22%)
Mar 26, 2002	22.89	23.01	22.63	22.77	1,448,084	-0.04(-0.17%)
Mar 25, 2002	23.09	23.21	22.73	22.81	1,741,049	-0.26(-1.15%)
Mar 22, 2002	23.04	23.17	23.02	23.08	779,674	-0.12(-0.51%)
Mar 21, 2002	23.08	23.22	22.95	23.19	2,010,740	+0.11(+0.49%)
Mar 20, 2002	23.27	23.37	23.01	23.08	1,736,557	-0.41(-1.75%)
Mar 19, 2002	23.62	23.70	23.41	23.49	1,520,764	+0.07(+0.31%)
Mar 18, 2002	23.31	23.50	23.22	23.42	1,596,506	+0.09(+0.40%)
Mar 15, 2002	23.29	23.39	23.22	23.33	2,331,675	-0.32(-1.35%)
Mar 14, 2002	23.43	23.69	23.38	23.64	2,252,258	-0.26(-1.11%)
Mar 13, 2002	23.70	24.07	23.70	23.91	1,298,641	+0.07(+0.29%)
Mar 12, 2002	23.58	23.93	23.55	23.84	1,077,335	+0.01(+0.04%)
Mar 11, 2002	23.94	24.04	23.40	23.83	1,636,112	-0.04(-0.16%)
Mar 08, 2002	23.93	24.00	23.77	23.87	2,132,213	+0.38(+1.61%)
Mar 07, 2002	23.73	23.80	23.42	23.49	2,164,266	+0.00(+0.02%)
Mar 06, 2002	23.41	23.54	23.36	23.49	3,319,589	-0.21(-0.89%)
Mar 05, 2002	23.74	23.83	23.66	23.70	1,423,177	-0.44(-1.81%)
Mar 04, 2002	23.83	24.30	23.76	24.13	2,090,974	-0.47(-1.91%)
Mar 01, 2002	23.76	24.60	23.69	24.60	2,235,925	+0.63(+2.61%)
Feb 28, 2002	24.05	24.23	23.88	23.98	1,739,620	-0.34(-1.41%)
Feb 27, 2002	24.28	24.51	24.26	24.32	986,894	+0.00(+0.00%)
Feb 26, 2002	24.32	24.39	24.14	24.32	570,414	-0.12(-0.50%)
Feb 25, 2002	24.28	24.57	24.23	24.44	1,300,478	-0.03(-0.14%)
Feb 22, 2002	24.33	24.49	24.25	24.48	757,013	+0.08(+0.32%)
Feb 21, 2002	24.43	24.64	24.38	24.40	1,019,559	-0.20(-0.80%)
Feb 20, 2002	24.72	24.72	24.25	24.59	1,253,114	+0.05(+0.22%)
Feb 19, 2002	24.47	24.68	24.34	24.54	1,131,641	-0.02(-0.10%)
Feb 18, 2002	24.83	24.83	24.48	24.56	1,860,276	+0.00(+0.00%)
Feb 15, 2002	24.83	24.83	24.48	24.56	1,860,276	+0.05(+0.20%)
Feb 14, 2002	24.96	25.02	24.52	24.52	2,664,246	+0.17(+0.68%)
Feb 13, 2002	24.39	24.56	24.25	24.35	2,164,470	-0.10(-0.42%)
Feb 12, 2002	24.49	24.58	24.35	24.45	1,842,719	+0.44(+1.84%)
Feb 11, 2002	23.72	24.04	23.71	24.01	1,266,997	+0.45(+1.91%)
Feb 08, 2002	23.41	23.61	23.29	23.56	1,250,460	+0.29(+1.26%)
Feb 07, 2002	23.18	23.39	23.17	23.27	1,105,917	+0.00(+0.00%)
Feb 06, 2002	23.45	23.53	23.19	23.27	1,763,914	-0.09(-0.40%)
Feb 05, 2002	23.24	23.50	23.09	23.36	1,152,261	-0.21(-0.87%)
Feb 04, 2002	23.64	23.69	23.49	23.57	1,950,105	+0.30(+1.28%)
Feb 01, 2002	23.32	23.32	22.97	23.27	1,466,050	-0.35(-1.49%)
Jan 31, 2002	23.43	23.63	23.22	23.62	872,566	+0.07(+0.31%)
Jan 30, 2002	23.29	23.56	23.13	23.55	1,561,187	+0.16(+0.67%)
Jan 29, 2002	23.67	23.82	23.31	23.39	915,643	-0.21(-0.89%)
Jan 28, 2002	23.67	23.76	23.47	23.60	1,245,152	-0.13(-0.54%)
Jan 25, 2002	23.51	23.82	23.49	23.73	2,711,202	-0.72(-2.96%)
Jan 24, 2002	24.58	24.73	24.39	24.45	2,284,923	-0.47(-1.87%)
Jan 23, 2002	24.54	24.92	24.52	24.92	2,882,898	+0.69(+2.85%)
Jan 22, 2002	24.34	24.46	24.20	24.23	2,583,400	+0.42(+1.75%)
Jan 21, 2002	23.61	23.94	23.56	23.81	2,536,240	+0.00(+0.00%)
Jan 18, 2002	23.61	23.94	23.56	23.81	2,536,240	+0.54(+2.34%)
Jan 17, 2002	23.80	23.86	23.03	23.27	6,463,400	-0.49(-2.08%)
Jan 16, 2002	23.90	24.43	23.76	23.76	1,377,241	-0.39(-1.60%)
Jan 15, 2002	24.10	24.27	24.03	24.15	1,124,699	+0.05(+0.22%)
Jan 14, 2002	24.27	24.39	24.00	24.09	1,669,390	-0.32(-1.32%)
Jan 11, 2002	24.64	24.64	24.32	24.42	1,624,884	-0.25(-1.03%)
Jan 10, 2002	24.54	24.76	24.46	24.67	1,673,473	+0.27(+1.10%)

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.