Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.90	11.90	11.67	11.69	145,932	-0.22(-1.83%)
Nov 27, 2002	11.64	11.92	11.63	11.91	322,046	+0.27(+2.35%)
Nov 26, 2002	11.47	11.64	11.36	11.64	310,618	+0.04(+0.35%)
Nov 25, 2002	11.78	11.81	11.40	11.60	366,441	-0.30(-2.52%)
Nov 22, 2002	11.67	11.91	11.67	11.90	342,412	+0.17(+1.45%)
Nov 21, 2002	11.33	11.73	11.17	11.73	751,784	+0.49(+4.37%)
Nov 20, 2002	10.80	11.28	10.72	11.23	326,295	+0.53(+4.91%)
Nov 19, 2002	10.82	10.91	10.63	10.71	544,754	-0.11(-1.01%)
Nov 18, 2002	11.28	11.28	10.79	10.82	807,754	-0.45(-4.00%)
Nov 15, 2002	11.16	11.40	11.06	11.27	389,005	+0.01(+0.12%)
Nov 14, 2002	11.02	11.29	10.99	11.25	381,093	+0.34(+3.13%)
Nov 13, 2002	10.65	11.01	10.64	10.91	449,810	+0.22(+2.04%)
Nov 12, 2002	10.62	10.87	10.51	10.69	279,996	+0.08(+0.77%)
Nov 11, 2002	10.80	10.89	10.54	10.61	248,934	-0.21(-1.95%)
Nov 08, 2002	10.90	11.15	10.76	10.82	222,268	-0.08(-0.69%)
Nov 07, 2002	10.95	10.96	10.77	10.90	245,271	-0.13(-1.18%)
Nov 06, 2002	11.05	11.23	10.92	11.03	463,436	+0.00(+0.00%)
Nov 05, 2002	11.02	11.10	10.72	11.03	457,429	+0.06(+0.56%)
Nov 04, 2002	11.25	11.25	10.78	10.97	633,691	-0.11(-0.99%)
Nov 01, 2002	11.00	11.12	10.83	11.08	380,214	+0.06(+0.56%)
Oct 31, 2002	11.04	11.06	10.85	11.02	379,335	+0.01(+0.06%)
Oct 30, 2002	10.87	11.02	10.76	11.01	504,608	+0.22(+2.02%)
Oct 29, 2002	10.65	10.83	10.35	10.79	481,019	+0.12(+1.15%)
Oct 28, 2002	10.92	10.99	10.58	10.67	602,922	-0.10(-0.89%)
Oct 25, 2002	10.85	10.97	10.72	10.76	555,010	-0.19(-1.74%)
Oct 24, 2002	10.71	11.15	10.58	10.95	1,328,187	+0.21(+1.97%)
Oct 23, 2002	10.78	11.05	10.26	10.74	3,145,891	-1.38(-11.37%)
Oct 22, 2002	12.28	12.38	12.06	12.12	536,842	-0.16(-1.28%)
Oct 21, 2002	11.75	12.30	11.62	12.28	690,833	+0.53(+4.53%)
Oct 18, 2002	11.66	11.79	11.45	11.75	234,429	+0.08(+0.64%)
Oct 17, 2002	11.71	11.91	11.61	11.67	338,017	+0.18(+1.60%)
Oct 16, 2002	11.77	12.08	11.43	11.49	315,893	-0.35(-2.94%)
Oct 15, 2002	11.40	11.83	11.38	11.83	540,652	+0.74(+6.71%)
Oct 14, 2002	11.05	11.32	10.95	11.09	641,749	+0.00(+0.00%)
Oct 11, 2002	10.68	11.15	10.54	11.09	734,935	+0.50(+4.70%)
Oct 10, 2002	10.30	10.67	10.22	10.59	613,911	+0.29(+2.85%)
Oct 09, 2002	11.02	11.10	10.28	10.30	484,242	-0.83(-7.48%)
Oct 08, 2002	11.06	11.43	10.95	11.13	387,980	+0.22(+2.00%)
Oct 07, 2002	11.02	11.40	10.91	10.91	281,754	-0.12(-1.05%)
Oct 04, 2002	11.25	11.36	10.89	11.03	278,824	-0.20(-1.76%)
Oct 03, 2002	11.40	11.74	11.17	11.23	275,014	-0.12(-1.08%)
Oct 02, 2002	11.81	11.94	11.34	11.35	393,108	-0.35(-2.98%)
Oct 01, 2002	11.43	11.71	11.33	11.70	566,585	+0.35(+3.13%)
Sep 30, 2002	11.26	11.66	11.16	11.34	1,054,930	+0.45(+4.14%)
Sep 27, 2002	11.54	11.64	10.86	10.89	332,010	-0.69(-5.95%)
Sep 26, 2002	11.10	11.60	11.00	11.58	280,289	+0.51(+4.56%)
Sep 25, 2002	10.97	11.21	10.86	11.08	504,315	+0.13(+1.18%)
Sep 24, 2002	11.23	11.25	10.87	10.95	458,162	-0.40(-3.49%)
Sep 23, 2002	11.66	11.66	11.28	11.34	354,427	-0.40(-3.37%)
Sep 20, 2002	11.73	11.77	11.62	11.74	356,039	+0.10(+0.88%)
Sep 19, 2002	11.84	11.91	11.60	11.64	207,469	-0.24(-2.01%)
Sep 18, 2002	11.98	12.07	11.63	11.88	1,904,736	-0.12(-1.02%)
Sep 17, 2002	12.47	12.52	11.95	12.00	174,063	-0.28(-2.28%)
Sep 16, 2002	12.05	12.29	11.96	12.28	260,216	+0.08(+0.67%)
Sep 13, 2002	12.22	12.40	11.94	12.20	473,107	-0.19(-1.54%)
Sep 12, 2002	12.59	12.63	12.24	12.39	358,090	-0.31(-2.47%)
Sep 11, 2002	12.76	12.90	12.66	12.70	154,576	+0.04(+0.32%)
Sep 10, 2002	12.69	12.72	12.56	12.66	1,147,969	+0.01(+0.11%)
Sep 09, 2002	12.56	12.73	12.47	12.65	241,754	+0.06(+0.49%)
Sep 06, 2002	12.46	12.59	12.39	12.59	462,118	+0.13(+1.04%)
Sep 05, 2002	12.54	12.63	12.18	12.46	707,536	-0.15(-1.19%)
Sep 04, 2002	12.01	12.69	11.94	12.61	324,098	+0.55(+4.59%)
Sep 03, 2002	12.39	12.46	12.05	12.05	208,348	-0.40(-3.18%)
Aug 30, 2002	12.63	12.89	12.45	12.45	216,993	-0.16(-1.24%)
Aug 29, 2002	12.29	12.65	12.21	12.61	322,926	+0.40(+3.30%)
Aug 28, 2002	12.25	12.35	12.07	12.20	268,714	-0.18(-1.49%)
Aug 27, 2002	12.59	12.59	12.26	12.39	186,517	-0.08(-0.66%)
Aug 26, 2002	12.49	12.59	12.15	12.47	179,777	+0.12(+0.94%)
Aug 23, 2002	12.56	12.63	12.32	12.35	160,290	-0.16(-1.25%)
Aug 22, 2002	12.49	12.59	12.35	12.51	498,161	+0.02(+0.16%)
Aug 21, 2002	12.33	12.52	12.23	12.49	312,523	+0.23(+1.84%)
Aug 20, 2002	12.39	12.42	12.16	12.26	317,211	+0.08(+0.62%)
Aug 16, 2002	12.20	12.35	12.02	12.19	288,201	+0.01(+0.06%)
Aug 15, 2002	12.18	12.22	11.95	12.18	228,128	+0.07(+0.56%)
Aug 14, 2002	11.94	12.11	11.53	12.11	432,082	+0.29(+2.42%)
Aug 13, 2002	12.00	12.16	11.79	11.83	306,076	-0.08(-0.63%)
Aug 12, 2002	11.88	12.01	11.64	11.90	178,166	+0.05(+0.46%)
Aug 07, 2002	11.71	11.94	11.49	11.85	343,878	+0.11(+0.93%)
Aug 06, 2002	11.53	11.81	11.52	11.74	343,731	+0.27(+2.38%)
Aug 05, 2002	11.67	11.75	11.40	11.47	359,995	-0.23(-1.93%)
Aug 02, 2002	12.24	12.24	11.57	11.69	319,702	-0.51(-4.19%)
Aug 01, 2002	12.01	12.31	11.88	12.20	499,626	+0.36(+3.06%)
Jul 31, 2002	12.01	12.05	11.66	11.84	344,024	-0.17(-1.42%)
Jul 30, 2002	12.08	12.22	11.81	12.01	288,054	-0.12(-0.96%)
Jul 29, 2002	11.44	12.13	11.44	12.13	490,542	+0.53(+4.53%)
Jul 26, 2002	11.54	11.60	11.21	11.60	284,977	+0.06(+0.53%)
Jul 25, 2002	11.45	11.64	10.99	11.54	629,442	+0.07(+0.65%)
Jul 24, 2002	11.47	11.57	10.93	11.47	773,176	-0.22(-1.87%)
Jul 23, 2002	11.64	11.94	11.47	11.68	583,142	+0.04(+0.35%)
Jul 22, 2002	11.60	11.94	11.38	11.64	413,620	+0.03(+0.24%)
Jul 19, 2002	11.80	11.80	11.44	11.62	563,655	-0.55(-4.49%)
Jul 17, 2002	12.29	12.66	11.95	12.16	359,262	-0.38(-3.05%)
Jul 12, 2002	12.72	12.72	12.33	12.54	359,848	-0.17(-1.34%)
Jul 11, 2002	12.46	12.80	12.11	12.72	801,161	+0.20(+1.58%)
Jul 10, 2002	12.80	12.86	12.42	12.52	337,577	-0.27(-2.13%)
Jul 09, 2002	12.87	12.89	12.56	12.79	509,443	-0.05(-0.37%)
Jul 08, 2002	13.72	13.49	12.80	12.84	854,493	-0.88(-6.42%)
Jul 05, 2002	13.51	13.77	13.40	13.72	240,436	+0.32(+2.39%)
Jul 04, 2002	13.77	13.79	13.17	13.40	346,954	+0.00(+0.00%)
Jul 03, 2002	13.77	13.79	13.17	13.40	346,954	-0.24(-1.75%)
Jul 02, 2002	14.23	14.23	13.51	13.64	454,938	-0.45(-3.20%)
Jul 01, 2002	14.14	14.18	13.82	14.09	369,372	-0.10(-0.72%)
Jun 28, 2002	14.37	14.54	14.18	14.19	763,799	-0.35(-2.39%)
Jun 27, 2002	14.47	14.63	13.95	14.54	432,082	+0.18(+1.24%)
Jun 26, 2002	14.09	14.38	13.63	14.36	592,665	+0.18(+1.30%)
Jun 25, 2002	14.91	15.09	14.05	14.18	477,356	-0.77(-5.16%)
Jun 21, 2002	14.89	15.10	14.89	14.95	368,200	-0.10(-0.68%)
Jun 20, 2002	14.95	15.19	14.95	15.05	319,116	+0.10(+0.68%)
Jun 19, 2002	14.89	15.04	14.76	14.95	436,477	+0.06(+0.41%)
Jun 18, 2002	15.06	15.21	14.84	14.89	248,348	-0.22(-1.45%)
Jun 17, 2002	14.74	15.14	14.69	15.10	212,011	+0.48(+3.27%)
Jun 14, 2002	14.88	14.89	14.28	14.63	314,867	-0.65(-4.24%)
Jun 12, 2002	15.12	15.33	15.02	15.27	289,519	+0.10(+0.63%)
Jun 11, 2002	15.35	15.39	15.17	15.18	282,193	-0.12(-0.80%)
Jun 10, 2002	15.32	15.38	15.12	15.30	267,835	-0.04(-0.27%)
Jun 07, 2002	15.12	15.37	15.01	15.34	392,961	+0.16(+1.03%)
Jun 06, 2002	15.12	15.28	14.98	15.19	545,194	+0.21(+1.41%)
Jun 05, 2002	15.01	15.03	14.50	14.97	549,736	-0.13(-0.86%)
May 31, 2002	14.93	15.42	14.87	15.10	518,820	+0.33(+2.22%)
May 29, 2002	14.84	14.86	14.44	14.78	389,005	-0.05(-0.37%)
May 28, 2002	14.94	14.99	14.56	14.83	660,503	+0.03(+0.18%)
May 27, 2002	14.85	15.02	14.74	14.80	203,660	+0.00(+0.00%)
May 24, 2002	14.85	15.02	14.74	14.80	203,660	-0.03(-0.18%)
May 23, 2002	14.88	14.91	14.67	14.83	255,527	+0.01(+0.09%)
May 22, 2002	14.98	15.01	14.64	14.82	289,812	-0.15(-1.00%)
May 21, 2002	15.36	15.39	14.84	14.97	229,593	-0.32(-2.10%)
May 20, 2002	15.39	15.42	15.26	15.29	225,344	-0.08(-0.53%)
May 17, 2002	15.52	15.52	15.12	15.37	445,268	-0.15(-0.97%)
May 16, 2002	15.56	15.69	15.46	15.52	181,535	-0.01(-0.09%)
May 15, 2002	15.57	15.63	15.44	15.53	313,109	-0.02(-0.13%)
May 14, 2002	15.60	15.69	15.35	15.55	608,782	+0.10(+0.62%)
May 13, 2002	15.29	15.68	15.29	15.46	634,423	+0.17(+1.12%)
May 10, 2002	15.57	15.57	15.15	15.29	293,475	-0.25(-1.62%)
May 09, 2002	15.68	15.70	15.51	15.54	288,201	-0.14(-0.87%)
May 08, 2002	15.63	15.69	15.53	15.68	306,662	+0.12(+0.75%)
May 07, 2002	15.57	15.69	15.46	15.56	433,107	-0.01(-0.04%)
May 06, 2002	15.64	15.97	15.53	15.57	518,234	-0.07(-0.44%)
May 03, 2002	15.90	15.90	15.40	15.64	363,804	-0.26(-1.63%)
May 02, 2002	15.75	16.00	15.70	15.90	405,562	+0.14(+0.91%)
May 01, 2002	15.67	15.88	15.32	15.75	505,048	+0.08(+0.52%)
Apr 30, 2002	16.08	16.22	15.66	15.67	583,874	-0.41(-2.55%)
Apr 29, 2002	16.04	16.21	15.90	16.08	243,220	+0.01(+0.04%)
Apr 26, 2002	15.90	16.29	15.89	16.07	400,287	+0.20(+1.29%)
Apr 25, 2002	15.81	16.05	15.70	15.87	524,535	-0.04(-0.26%)
Apr 24, 2002	15.94	16.18	15.80	15.91	395,599	-0.03(-0.17%)
Apr 23, 2002	15.80	16.52	15.77	15.94	1,127,017	+0.09(+0.56%)
Apr 22, 2002	16.43	16.46	15.66	15.85	849,365	-0.65(-3.93%)
Apr 19, 2002	16.59	16.62	16.35	16.50	324,830	-0.12(-0.70%)
Apr 18, 2002	16.85	16.85	16.37	16.61	283,805	-0.23(-1.38%)
Apr 17, 2002	16.84	17.06	16.61	16.84	504,462	-0.03(-0.20%)
Apr 16, 2002	16.76	16.89	16.68	16.88	558,380	+0.16(+0.98%)
Apr 15, 2002	16.72	16.90	16.20	16.71	611,127	-0.01(-0.04%)
Apr 12, 2002	16.14	16.83	16.14	16.72	312,669	+0.51(+3.16%)
Apr 11, 2002	16.12	16.46	16.01	16.21	371,423	+0.09(+0.55%)
Apr 10, 2002	16.05	16.17	15.94	16.12	540,505	+0.07(+0.43%)
Apr 09, 2002	16.04	16.23	15.90	16.05	381,679	-0.05(-0.30%)
Apr 08, 2002	16.04	16.16	15.71	16.10	408,492	-0.04(-0.25%)
Apr 05, 2002	15.66	16.24	15.66	16.14	452,741	+0.44(+2.83%)
Apr 04, 2002	15.42	15.70	15.39	15.70	634,423	+0.24(+1.55%)
Apr 03, 2002	15.30	15.50	15.17	15.46	408,346	+0.26(+1.71%)
Apr 02, 2002	15.28	15.28	15.14	15.20	443,656	-0.08(-0.54%)
Apr 01, 2002	15.53	15.56	15.19	15.28	278,237	-0.25(-1.58%)
Mar 29, 2002	15.63	15.70	15.36	15.53	254,208	+0.00(+0.00%)
Mar 28, 2002	15.63	15.70	15.36	15.53	254,208	-0.12(-0.74%)
Mar 27, 2002	15.42	15.77	15.42	15.64	231,938	+0.23(+1.51%)
Mar 26, 2002	15.17	15.41	15.10	15.41	162,928	+0.25(+1.62%)
Mar 25, 2002	15.42	15.42	15.12	15.17	264,172	-0.14(-0.89%)
Mar 22, 2002	15.19	15.33	15.17	15.30	120,291	+0.08(+0.54%)
Mar 21, 2002	15.19	15.28	15.18	15.22	600,724	+0.03(+0.18%)
Mar 20, 2002	15.39	15.60	15.10	15.19	1,523,788	-0.20(-1.29%)
Mar 19, 2002	14.87	15.39	14.86	15.39	299,043	+0.52(+3.49%)
Mar 18, 2002	14.55	14.95	14.46	14.87	235,747	+0.15(+1.02%)
Mar 15, 2002	14.42	14.76	14.42	14.72	370,251	+0.14(+0.94%)
Mar 14, 2002	14.47	14.76	14.44	14.59	220,070	+0.12(+0.85%)
Mar 13, 2002	14.82	14.82	14.40	14.46	252,011	-0.51(-3.42%)
Mar 12, 2002	14.76	14.97	14.61	14.97	295,820	+0.21(+1.43%)
Mar 11, 2002	14.40	14.76	14.30	14.76	298,017	+0.35(+2.41%)
Mar 08, 2002	14.55	14.55	14.33	14.41	421,679	+0.03(+0.24%)
Mar 07, 2002	14.37	14.48	14.32	14.38	346,515	-0.06(-0.43%)
Mar 06, 2002	13.90	14.47	13.90	14.44	506,952	+0.40(+2.87%)
Mar 05, 2002	14.24	14.26	13.89	14.04	324,391	-0.20(-1.44%)
Mar 04, 2002	14.28	14.30	14.01	14.24	224,172	-0.01(-0.10%)
Mar 01, 2002	13.81	14.27	13.76	14.26	217,579	+0.48(+3.52%)
Feb 28, 2002	14.00	14.13	13.72	13.77	348,273	-0.19(-1.37%)
Feb 27, 2002	14.09	14.13	13.89	13.96	248,787	+0.00(+0.00%)
Feb 26, 2002	13.68	14.11	13.67	13.96	1,670,306	+0.14(+1.04%)
Feb 25, 2002	14.01	14.01	13.68	13.82	317,358	-0.08(-0.59%)
Feb 22, 2002	13.72	13.98	13.65	13.90	286,296	+0.16(+1.19%)
Feb 21, 2002	13.93	14.10	13.70	13.74	367,467	-0.12(-0.89%)
Feb 20, 2002	13.68	13.97	13.64	13.86	278,384	+0.19(+1.40%)
Feb 19, 2002	13.66	14.03	13.56	13.67	289,226	+0.01(+0.10%)
Feb 18, 2002	13.75	13.88	13.65	13.66	272,670	+0.00(+0.00%)
Feb 15, 2002	13.75	13.88	13.65	13.66	272,670	-0.10(-0.70%)
Feb 14, 2002	13.75	13.97	13.64	13.75	276,772	+0.10(+0.70%)
Feb 13, 2002	13.64	13.79	13.51	13.66	584,460	+0.01(+0.10%)
Feb 12, 2002	13.26	13.79	13.07	13.64	661,822	+0.38(+2.88%)
Feb 11, 2002	12.93	13.38	12.84	13.26	419,334	+0.29(+2.26%)
Feb 08, 2002	13.03	13.04	12.76	12.97	439,407	-0.01(-0.05%)
Feb 07, 2002	12.90	13.04	12.84	12.97	290,838	+0.08(+0.58%)
Feb 06, 2002	13.07	13.20	12.80	12.90	377,723	-0.18(-1.41%)
Feb 05, 2002	12.99	13.14	12.67	13.08	465,488	+0.09(+0.68%)
Feb 04, 2002	13.14	13.32	12.97	12.99	386,221	-0.09(-0.68%)
Feb 01, 2002	13.05	13.22	12.91	13.08	382,998	+0.12(+0.89%)
Jan 31, 2002	13.10	13.10	12.89	12.97	475,597	-0.02(-0.16%)
Jan 30, 2002	12.90	13.06	12.80	12.99	960,279	+0.02(+0.16%)
Jan 29, 2002	13.00	13.24	12.93	12.97	1,285,257	-0.08(-0.63%)
Jan 28, 2002	13.04	13.08	12.95	13.05	279,263	+0.04(+0.32%)
Jan 25, 2002	13.01	13.06	12.89	13.01	163,221	+0.00(+0.00%)
Jan 24, 2002	13.04	13.21	12.83	13.01	311,058	+0.00(+0.00%)
Jan 23, 2002	12.95	13.03	12.82	13.01	240,436	+0.16(+1.28%)
Jan 22, 2002	12.98	13.10	12.64	12.84	261,681	-0.08(-0.63%)
Jan 21, 2002	13.14	13.25	12.87	12.93	31,223,018	+0.00(+0.00%)
Jan 18, 2002	13.14	13.25	12.87	12.93	339,629	-0.24(-1.81%)
Jan 17, 2002	13.04	13.17	13.03	13.17	186,517	+0.16(+1.26%)
Jan 16, 2002	13.07	13.29	13.00	13.00	288,640	-0.24(-1.80%)
Jan 15, 2002	12.89	13.30	12.89	13.24	274,135	+0.35(+2.70%)
Jan 14, 2002	13.31	13.31	12.86	12.89	482,191	-0.26(-1.97%)
Jan 11, 2002	13.17	13.27	13.10	13.15	239,557	-0.02(-0.15%)
Jan 10, 2002	13.21	13.34	13.16	13.17	329,958	+0.03(+0.26%)

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.