Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	27.14	27.30	26.85	27.09	835,287	-0.02(-0.08%)
Nov 27, 2002	26.77	27.29	26.74	27.11	3,182,578	+0.44(+1.65%)
Nov 26, 2002	27.53	27.59	26.66	26.67	1,867,432	-1.11(-3.98%)
Nov 25, 2002	28.06	28.10	27.08	27.78	2,193,576	-0.06(-0.23%)
Nov 22, 2002	27.56	28.02	27.51	27.84	2,608,149	-0.04(-0.13%)
Nov 21, 2002	26.63	27.89	26.63	27.87	3,705,580	+1.28(+4.82%)
Nov 20, 2002	25.68	26.69	25.55	26.59	2,372,291	+0.88(+3.41%)
Nov 19, 2002	25.51	26.10	25.49	25.72	1,757,861	+0.04(+0.16%)
Nov 18, 2002	26.18	26.39	25.58	25.68	1,072,431	-0.45(-1.71%)
Nov 15, 2002	25.83	26.19	25.33	26.12	1,695,289	+0.05(+0.19%)
Nov 14, 2002	25.21	26.07	25.20	26.07	2,272,576	+1.07(+4.28%)
Nov 13, 2002	24.54	25.17	23.96	25.00	2,868,149	+0.43(+1.77%)
Nov 12, 2002	24.41	24.98	24.27	24.57	1,962,576	+0.42(+1.74%)
Nov 11, 2002	24.70	24.86	24.06	24.15	1,069,002	-0.55(-2.24%)
Nov 08, 2002	24.90	25.56	24.37	24.70	1,825,718	-0.11(-0.45%)
Nov 07, 2002	25.92	26.03	24.61	24.81	2,260,862	-1.36(-5.19%)
Nov 06, 2002	26.23	26.39	25.28	26.17	2,434,291	+0.10(+0.38%)
Nov 05, 2002	25.76	26.46	25.58	26.07	2,184,576	-0.15(-0.56%)
Nov 04, 2002	25.63	26.76	25.51	26.22	3,606,151	+1.28(+5.14%)
Nov 01, 2002	24.32	25.26	23.93	24.94	1,903,718	+0.57(+2.33%)
Oct 31, 2002	24.72	25.16	24.30	24.37	2,613,434	-0.62(-2.46%)
Oct 30, 2002	24.91	25.41	24.56	24.99	2,250,803	+0.19(+0.76%)
Oct 29, 2002	25.37	25.37	24.51	24.80	3,072,150	-0.78(-3.04%)
Oct 28, 2002	25.69	26.09	25.38	25.58	2,186,005	-0.02(-0.08%)
Oct 25, 2002	24.94	25.87	24.65	25.60	2,256,291	+0.27(+1.05%)
Oct 24, 2002	26.14	26.42	25.09	25.33	2,504,005	-0.69(-2.64%)
Oct 23, 2002	26.38	26.42	25.06	26.02	4,074,712	-0.29(-1.09%)
Oct 22, 2002	26.28	26.75	26.07	26.31	2,180,005	-0.44(-1.65%)
Oct 21, 2002	26.25	26.84	26.01	26.75	2,284,576	+0.08(+0.32%)
Oct 18, 2002	25.91	26.93	25.88	26.66	3,033,292	+0.01(+0.03%)
Oct 17, 2002	26.49	27.22	26.45	26.66	3,273,279	+0.73(+2.81%)
Oct 16, 2002	26.07	27.51	25.79	25.93	4,330,231	-0.69(-2.60%)
Oct 15, 2002	25.55	27.12	25.54	26.62	3,799,437	+1.71(+6.86%)
Oct 14, 2002	24.44	25.18	24.10	24.91	1,597,432	+0.28(+1.14%)
Oct 11, 2002	23.06	25.47	23.06	24.63	4,539,582	+1.69(+7.35%)
Oct 10, 2002	21.69	23.21	21.29	22.95	4,808,011	+1.40(+6.50%)
Oct 09, 2002	22.15	22.18	21.32	21.55	3,494,008	-1.13(-4.97%)
Oct 08, 2002	21.56	23.06	21.52	22.67	2,896,006	+1.15(+5.37%)
Oct 07, 2002	22.05	22.64	21.34	21.52	2,409,862	-0.75(-3.36%)
Oct 04, 2002	23.10	23.50	21.44	22.27	6,488,125	-1.35(-5.72%)
Oct 03, 2002	25.79	25.84	23.48	23.62	6,897,873	-2.63(-10.03%)
Oct 02, 2002	27.48	27.51	26.00	26.25	4,381,900	-1.37(-4.97%)
Oct 01, 2002	26.31	27.75	26.12	27.62	3,056,654	+1.22(+4.61%)
Sep 30, 2002	26.11	26.87	25.55	26.40	2,465,720	+0.02(+0.08%)
Sep 27, 2002	27.26	27.50	26.21	26.38	2,726,402	-1.06(-3.85%)
Sep 26, 2002	27.29	27.55	26.67	27.44	2,652,720	+0.41(+1.53%)
Sep 25, 2002	25.80	27.40	25.79	27.03	2,935,578	+1.27(+4.92%)
Sep 24, 2002	25.27	26.63	25.21	25.76	3,312,150	-0.33(-1.26%)
Sep 23, 2002	26.47	26.48	25.69	26.09	1,934,861	-0.55(-2.08%)
Sep 20, 2002	26.81	26.94	26.21	26.64	203,700,464	+0.04(+0.13%)
Sep 19, 2002	27.45	27.45	26.48	26.61	1,922,843	-1.13(-4.06%)
Sep 18, 2002	27.43	27.90	26.84	27.73	1,955,433	+0.10(+0.35%)
Sep 17, 2002	27.78	28.52	27.58	27.64	2,129,290	+0.04(+0.15%)
Sep 16, 2002	27.72	27.77	27.17	27.59	1,024,892	-0.16(-0.58%)
Sep 13, 2002	27.21	27.83	27.10	27.75	2,523,334	+0.32(+1.17%)
Sep 12, 2002	28.70	28.71	27.40	27.43	1,557,097	-1.24(-4.32%)
Sep 11, 2002	28.68	29.85	28.62	28.67	1,419,003	-0.03(-0.10%)
Sep 10, 2002	29.54	29.54	28.33	28.70	1,452,661	-0.70(-2.38%)
Sep 09, 2002	28.94	29.58	28.24	29.40	1,377,598	+0.41(+1.42%)
Sep 06, 2002	28.40	29.32	28.39	28.99	1,593,285	+0.77(+2.73%)
Sep 05, 2002	28.31	28.56	27.30	28.22	1,888,147	-0.24(-0.84%)
Sep 04, 2002	28.07	28.60	27.65	28.45	2,588,006	+0.35(+1.25%)
Sep 03, 2002	29.50	29.63	28.00	28.10	2,650,864	-1.78(-5.95%)
Aug 30, 2002	29.70	30.72	29.61	29.88	1,528,146	-0.03(-0.09%)
Aug 29, 2002	29.74	30.27	29.25	29.91	1,931,003	-0.08(-0.26%)
Aug 28, 2002	30.72	30.78	29.67	29.99	1,653,003	-1.08(-3.47%)
Aug 27, 2002	31.83	31.83	30.93	31.07	2,043,719	-0.48(-1.51%)
Aug 26, 2002	31.14	31.72	30.86	31.54	1,089,384	+0.46(+1.49%)
Aug 23, 2002	31.91	31.99	30.79	31.08	1,043,871	-0.80(-2.52%)
Aug 22, 2002	31.40	32.13	30.97	31.88	1,190,902	+0.57(+1.81%)
Aug 21, 2002	31.38	31.83	30.79	31.32	1,416,146	-0.06(-0.18%)
Aug 20, 2002	31.58	31.58	30.93	31.37	2,066,759	+1.13(+3.73%)
Aug 16, 2002	29.92	30.50	29.78	30.25	1,711,885	-0.12(-0.39%)
Aug 15, 2002	29.23	30.41	29.18	30.37	1,855,865	+0.96(+3.26%)
Aug 14, 2002	27.96	29.46	27.39	29.41	1,623,860	+1.50(+5.37%)
Aug 13, 2002	28.55	29.15	27.89	27.91	1,273,058	-0.79(-2.75%)
Aug 12, 2002	28.55	28.97	27.85	28.70	1,151,898	+2.29(+8.66%)
Aug 07, 2002	26.52	26.94	25.93	26.41	1,848,861	+0.10(+0.37%)
Aug 06, 2002	25.35	26.95	25.35	26.31	1,512,574	+0.99(+3.90%)
Aug 05, 2002	26.38	26.54	25.18	25.33	1,495,146	-1.02(-3.85%)
Aug 02, 2002	26.93	27.31	26.18	26.34	1,402,717	-0.78(-2.87%)
Aug 01, 2002	27.90	27.91	26.86	27.12	2,336,015	-0.76(-2.74%)
Jul 31, 2002	27.30	27.89	26.91	27.88	2,550,434	+0.64(+2.34%)
Jul 30, 2002	26.87	27.47	26.24	27.24	2,463,862	+0.15(+0.54%)
Jul 29, 2002	24.86	27.12	24.86	27.10	3,533,151	+2.62(+10.69%)
Jul 26, 2002	23.92	24.70	23.53	24.48	2,693,863	+0.20(+0.84%)
Jul 25, 2002	24.04	24.65	23.06	24.28	3,714,707	-0.08(-0.32%)
Jul 24, 2002	22.99	24.37	22.11	24.35	5,703,584	+0.97(+4.13%)
Jul 23, 2002	24.62	24.72	23.24	23.39	6,412,112	-1.30(-5.27%)
Jul 22, 2002	24.77	25.14	23.95	24.69	3,157,436	-0.38(-1.51%)
Jul 19, 2002	25.95	26.31	24.89	25.07	3,546,151	-2.42(-8.81%)
Jul 17, 2002	27.53	28.28	26.84	27.49	2,786,149	-0.22(-0.81%)
Jul 12, 2002	28.18	28.36	27.68	27.71	2,796,006	-0.32(-1.15%)
Jul 11, 2002	27.73	28.15	27.04	28.03	2,621,577	+0.29(+1.06%)
Jul 10, 2002	28.76	29.19	27.74	27.74	2,337,576	-0.74(-2.61%)
Jul 09, 2002	29.69	29.94	28.24	28.48	2,008,147	-1.21(-4.08%)
Jul 08, 2002	29.85	30.17	29.64	29.69	1,931,575	-0.16(-0.54%)
Jul 05, 2002	27.68	29.94	27.66	29.85	1,156,145	+2.23(+8.06%)
Jul 04, 2002	28.75	28.75	26.93	27.63	3,034,007	+0.00(+0.00%)
Jul 03, 2002	28.75	28.75	26.93	27.63	3,034,007	-1.07(-3.73%)
Jul 02, 2002	30.06	30.06	28.63	28.70	2,774,720	-1.39(-4.61%)
Jul 01, 2002	30.88	31.21	29.97	30.09	1,640,432	-0.76(-2.45%)
Jun 28, 2002	31.25	31.52	30.79	30.84	2,045,290	-0.47(-1.50%)
Jun 27, 2002	30.41	31.31	30.41	31.31	1,591,003	+1.00(+3.30%)
Jun 26, 2002	30.51	30.55	29.63	30.31	2,227,290	-0.70(-2.26%)
Jun 25, 2002	31.44	32.05	31.01	31.01	1,630,432	-0.43(-1.36%)
Jun 21, 2002	31.71	32.14	31.25	31.44	2,530,720	-0.76(-2.37%)
Jun 20, 2002	33.22	33.58	31.84	32.20	1,803,718	-1.04(-3.14%)
Jun 19, 2002	33.42	33.71	33.19	33.24	1,537,575	-0.60(-1.78%)
Jun 18, 2002	33.64	33.96	32.97	33.84	1,973,433	+0.28(+0.83%)
Jun 17, 2002	32.16	33.70	32.07	33.56	1,453,432	+1.57(+4.90%)
Jun 14, 2002	31.77	32.36	30.79	32.00	2,331,719	-1.01(-3.05%)
Jun 12, 2002	32.46	33.07	32.26	33.00	2,079,290	+0.54(+1.66%)
Jun 11, 2002	33.60	33.94	32.45	32.47	1,780,861	-1.14(-3.40%)
Jun 10, 2002	33.68	33.84	33.37	33.61	990,716	-0.07(-0.21%)
Jun 07, 2002	33.81	33.81	32.93	33.68	1,751,718	-0.22(-0.66%)
Jun 06, 2002	35.28	35.28	33.66	33.90	1,815,147	-1.17(-3.33%)
Jun 05, 2002	34.96	35.36	34.87	35.07	1,083,574	-1.20(-3.32%)
May 31, 2002	36.01	36.60	35.87	36.27	1,787,718	+0.57(+1.61%)
May 28, 2002	36.01	36.13	35.47	35.70	1,004,002	-0.29(-0.82%)
May 27, 2002	36.06	36.29	35.90	35.99	1,023,573	+0.00(+0.00%)
May 24, 2002	36.06	36.29	35.90	35.99	1,023,288	-0.20(-0.54%)
May 23, 2002	36.10	36.32	35.85	36.19	1,071,716	+0.34(+0.94%)
May 22, 2002	35.97	36.11	35.45	35.85	1,203,574	-0.07(-0.19%)
May 21, 2002	36.36	37.02	35.92	35.92	1,033,716	-0.39(-1.08%)
May 20, 2002	36.98	36.98	36.24	36.32	854,144	-0.55(-1.50%)
May 17, 2002	36.82	37.42	36.82	36.87	1,584,860	+0.19(+0.52%)
May 16, 2002	36.67	37.06	36.43	36.68	879,716	+0.14(+0.38%)
May 15, 2002	35.83	37.09	35.79	36.54	1,180,431	+0.50(+1.40%)
May 14, 2002	35.62	36.50	35.62	36.04	2,344,434	+0.68(+1.92%)
May 13, 2002	35.37	35.71	35.27	35.36	1,564,432	-0.07(-0.20%)
May 10, 2002	36.30	36.43	35.36	35.43	1,133,431	-0.80(-2.22%)
May 09, 2002	36.81	36.82	36.08	36.23	994,573	-0.66(-1.80%)
May 08, 2002	35.07	37.08	35.07	36.90	2,496,720	+1.90(+5.42%)
May 07, 2002	35.23	36.06	35.00	35.00	1,704,575	-0.09(-0.26%)
May 06, 2002	36.54	36.58	35.08	35.09	2,183,719	-1.43(-3.91%)
May 03, 2002	37.61	37.75	36.23	36.52	2,045,576	-1.13(-3.01%)
May 02, 2002	37.03	37.65	36.78	37.65	1,790,861	+0.71(+1.91%)
May 01, 2002	37.07	37.18	36.15	36.95	1,783,432	-0.24(-0.64%)
Apr 30, 2002	36.43	37.36	36.30	37.18	1,580,432	+0.78(+2.13%)
Apr 29, 2002	37.13	37.16	36.37	36.41	1,398,289	-0.72(-1.94%)
Apr 26, 2002	37.06	37.38	36.99	37.13	1,368,860	+0.05(+0.13%)
Apr 25, 2002	37.06	37.50	36.68	37.08	1,977,576	-0.03(-0.08%)
Apr 24, 2002	36.64	37.51	36.48	37.11	2,273,005	+0.73(+2.00%)
Apr 23, 2002	36.79	37.41	36.36	36.38	3,671,580	-0.31(-0.86%)
Apr 22, 2002	37.56	37.62	36.58	36.69	3,207,150	-0.93(-2.47%)
Apr 19, 2002	38.51	38.57	37.56	37.62	2,881,149	-0.84(-2.18%)
Apr 18, 2002	39.00	39.51	38.11	38.46	3,458,008	-0.71(-1.80%)
Apr 17, 2002	38.81	39.23	37.99	39.17	2,257,005	+0.32(+0.83%)
Apr 16, 2002	39.20	39.65	38.43	38.85	4,169,295	-0.24(-0.61%)
Apr 15, 2002	40.49	40.63	39.07	39.09	3,152,578	-1.63(-4.01%)
Apr 12, 2002	40.25	41.16	40.24	40.72	1,292,574	+0.53(+1.32%)
Apr 11, 2002	41.51	41.58	40.08	40.19	1,340,288	-1.45(-3.48%)
Apr 10, 2002	41.70	42.03	41.44	41.64	1,149,002	-0.01(-0.03%)
Apr 09, 2002	41.01	41.72	40.87	41.65	1,563,860	+0.78(+1.92%)
Apr 08, 2002	40.49	41.03	40.31	40.87	871,716	+0.06(+0.15%)
Apr 05, 2002	40.53	41.11	40.46	40.80	1,227,145	+0.29(+0.71%)
Apr 04, 2002	40.64	40.88	40.25	40.52	1,134,716	-0.18(-0.45%)
Apr 03, 2002	41.73	41.79	40.54	40.70	1,480,146	-1.09(-2.60%)
Apr 02, 2002	41.58	41.89	41.36	41.78	1,278,717	+0.08(+0.20%)
Apr 01, 2002	41.88	41.90	40.84	41.70	914,002	-0.38(-0.90%)
Mar 29, 2002	42.52	42.65	41.87	42.08	1,378,717	+0.00(+0.00%)
Mar 28, 2002	42.52	42.65	41.87	42.08	1,377,288	-0.45(-1.05%)
Mar 27, 2002	41.78	42.58	41.51	42.52	1,055,859	+0.80(+1.91%)
Mar 26, 2002	41.17	42.03	41.10	41.73	961,573	+0.57(+1.38%)
Mar 25, 2002	41.77	41.78	41.16	41.16	930,287	-0.73(-1.75%)
Mar 22, 2002	42.11	42.11	41.54	41.89	1,175,002	-0.21(-0.50%)
Mar 21, 2002	42.31	42.39	41.73	42.10	1,583,718	-0.14(-0.33%)
Mar 20, 2002	42.71	42.73	41.92	42.24	1,373,146	-0.64(-1.50%)
Mar 19, 2002	42.26	42.92	42.15	42.89	1,431,289	+0.69(+1.64%)
Mar 18, 2002	42.57	42.66	41.57	42.20	1,222,717	-0.41(-0.97%)
Mar 15, 2002	41.65	42.61	41.37	42.61	1,694,575	+1.16(+2.80%)
Mar 14, 2002	41.43	41.71	40.92	41.45	1,342,288	+0.01(+0.03%)
Mar 13, 2002	42.42	42.42	41.16	41.43	1,531,860	-1.09(-2.55%)
Mar 12, 2002	42.46	42.72	42.03	42.52	1,761,289	-0.48(-1.11%)
Mar 11, 2002	42.00	43.18	41.95	42.99	1,342,717	+1.04(+2.49%)
Mar 08, 2002	41.72	42.17	41.70	41.95	2,013,004	+0.58(+1.40%)
Mar 07, 2002	41.50	42.05	40.96	41.37	1,441,146	-0.03(-0.08%)
Mar 06, 2002	40.35	41.49	40.30	41.40	1,425,860	+0.93(+2.30%)
Mar 05, 2002	39.27	40.77	39.11	40.47	2,843,435	+1.22(+3.10%)
Mar 04, 2002	38.22	39.44	38.13	39.26	2,484,291	+1.18(+3.09%)
Mar 01, 2002	38.02	38.08	37.66	38.08	1,348,574	+0.20(+0.52%)
Feb 28, 2002	38.25	38.53	37.86	37.88	1,340,574	-0.29(-0.77%)
Feb 27, 2002	37.62	38.47	37.49	38.18	1,375,860	+0.71(+1.89%)
Feb 26, 2002	37.80	37.81	37.07	37.47	1,195,431	-0.28(-0.74%)
Feb 25, 2002	36.58	37.81	36.56	37.75	1,205,859	+1.15(+3.14%)
Feb 22, 2002	36.85	36.97	36.19	36.60	1,529,575	-0.45(-1.23%)
Feb 21, 2002	37.70	37.95	36.99	37.06	874,144	-0.67(-1.78%)
Feb 20, 2002	36.98	37.76	36.68	37.73	1,078,145	+0.78(+2.10%)
Feb 19, 2002	38.23	38.29	36.83	36.95	2,072,433	-1.42(-3.70%)
Feb 18, 2002	38.72	38.77	37.93	38.37	887,716	+0.00(+0.00%)
Feb 15, 2002	38.72	38.77	37.93	38.37	886,859	-0.39(-1.01%)
Feb 14, 2002	38.64	39.28	38.01	38.77	1,113,002	+0.13(+0.33%)
Feb 13, 2002	38.10	38.98	38.09	38.64	1,015,859	+0.45(+1.17%)
Feb 12, 2002	38.13	38.29	37.93	38.19	885,716	-0.10(-0.26%)
Feb 11, 2002	38.34	38.43	38.01	38.29	1,908,147	-0.14(-0.36%)
Feb 08, 2002	37.81	38.50	37.81	38.43	1,494,574	+0.43(+1.12%)
Feb 07, 2002	37.82	38.88	37.54	38.00	1,823,289	+0.22(+0.59%)
Feb 06, 2002	39.02	39.36	37.60	37.78	2,944,578	-1.21(-3.11%)
Feb 05, 2002	38.81	39.35	38.25	38.99	2,084,004	-0.03(-0.07%)
Feb 04, 2002	40.49	40.57	38.82	39.02	1,216,574	-1.44(-3.56%)
Feb 01, 2002	40.72	40.84	40.08	40.46	830,859	-0.41(-1.01%)
Jan 31, 2002	40.24	41.05	40.12	40.87	1,175,002	+0.69(+1.72%)
Jan 30, 2002	40.12	40.59	38.88	40.18	1,494,860	+0.39(+0.97%)
Jan 29, 2002	41.98	42.08	39.55	39.79	1,893,433	-2.08(-4.96%)
Jan 28, 2002	42.35	42.41	41.43	41.87	741,430	-0.39(-0.93%)
Jan 25, 2002	41.96	42.52	41.75	42.27	953,002	+0.39(+0.92%)
Jan 24, 2002	41.58	42.26	41.32	41.88	1,705,004	+0.34(+0.81%)
Jan 23, 2002	41.19	42.03	41.04	41.54	1,573,146	+0.41(+1.00%)
Jan 22, 2002	41.15	41.58	41.09	41.13	971,145	-0.03(-0.09%)
Jan 21, 2002	41.10	41.69	40.99	41.17	1,071,716	+0.00(+0.00%)
Jan 18, 2002	41.10	41.69	40.99	41.17	1,070,716	-0.26(-0.63%)
Jan 17, 2002	41.15	41.44	40.89	41.43	1,278,003	+0.44(+1.08%)
Jan 16, 2002	41.64	41.78	40.90	40.98	1,539,003	-0.61(-1.46%)
Jan 15, 2002	41.46	41.96	41.25	41.59	2,888,149	+0.29(+0.71%)
Jan 14, 2002	41.31	42.07	40.38	41.30	5,657,013	-1.76(-4.08%)
Jan 11, 2002	43.27	43.56	43.01	43.06	1,171,574	-0.25(-0.57%)
Jan 10, 2002	42.78	43.38	42.15	43.30	1,251,431	+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.