Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	11.20	11.38	11.04	11.12	1,217,800	-0.08(-0.71%)
Oct 30, 2002	10.70	11.30	10.63	11.20	1,410,600	+0.50(+4.72%)
Oct 29, 2002	11.00	11.00	10.50	10.70	1,842,600	-0.36(-3.26%)
Oct 28, 2002	11.23	11.34	10.68	11.05	3,812,200	+0.05(+0.50%)
Oct 25, 2002	11.38	11.50	10.94	11.00	8,141,600	-1.12(-9.28%)
Oct 24, 2002	12.70	12.71	11.50	12.12	3,655,400	-0.61(-4.75%)
Oct 23, 2002	12.84	12.84	12.37	12.73	2,190,200	-0.12(-0.90%)
Oct 22, 2002	12.35	12.90	12.27	12.85	2,615,600	+0.16(+1.22%)
Oct 21, 2002	11.99	12.75	11.76	12.69	1,049,000	+0.64(+5.31%)
Oct 18, 2002	12.29	12.30	11.91	12.05	926,600	-0.29(-2.35%)
Oct 17, 2002	12.05	12.37	12.04	12.34	1,213,800	+0.65(+5.56%)
Oct 16, 2002	11.95	11.96	11.52	11.69	1,199,400	-0.36(-2.99%)
Oct 15, 2002	11.75	12.05	11.70	12.05	1,387,400	+0.73(+6.40%)
Oct 14, 2002	10.93	11.36	10.80	11.32	1,259,600	+0.27(+2.44%)
Oct 11, 2002	10.05	11.24	10.05	11.05	2,215,200	+1.11(+11.11%)
Oct 10, 2002	9.400	10.04	9.400	9.950	927,000	+0.49(+5.24%)
Oct 09, 2002	9.560	9.800	9.455	9.455	1,024,600	-0.23(-2.37%)
Oct 08, 2002	9.595	9.840	9.415	9.685	1,652,600	+0.13(+1.41%)
Oct 07, 2002	9.720	9.905	9.530	9.550	1,547,600	-0.25(-2.55%)
Oct 04, 2002	10.05	10.08	9.745	9.800	1,941,600	-0.25(-2.49%)
Oct 03, 2002	10.18	10.35	9.975	10.05	1,577,200	-0.20(-1.95%)
Oct 02, 2002	10.30	10.60	10.19	10.25	1,128,000	-0.18(-1.68%)
Oct 01, 2002	9.950	10.46	9.930	10.43	1,270,400	+0.53(+5.30%)
Sep 30, 2002	10.00	10.09	9.675	9.900	3,027,400	-0.44(-4.21%)
Sep 27, 2002	10.77	10.79	10.34	10.34	1,656,200	-0.43(-4.04%)
Sep 26, 2002	10.97	11.03	10.62	10.77	1,229,200	-0.19(-1.69%)
Sep 25, 2002	10.88	11.18	10.78	10.96	1,863,200	+0.19(+1.76%)
Sep 24, 2002	10.80	11.05	10.54	10.77	1,832,800	-0.06(-0.55%)
Sep 23, 2002	11.17	11.17	10.71	10.82	2,866,400	-0.34(-3.05%)
Sep 20, 2002	11.68	11.73	11.05	11.16	3,358,400	-0.67(-5.62%)
Sep 19, 2002	11.87	11.97	11.75	11.83	1,985,600	-0.38(-3.15%)
Sep 18, 2002	12.54	12.54	12.16	12.21	2,094,400	-0.45(-3.55%)
Sep 17, 2002	13.00	13.10	12.60	12.66	1,752,800	-0.19(-1.48%)
Sep 16, 2002	13.12	13.25	12.78	12.86	1,375,600	-0.31(-2.35%)
Sep 13, 2002	13.48	13.48	12.95	13.16	1,769,600	-0.33(-2.41%)
Sep 12, 2002	13.94	13.94	13.36	13.49	1,173,800	-0.50(-3.57%)
Sep 11, 2002	14.21	14.29	13.99	13.99	1,358,800	+0.04(+0.25%)
Sep 10, 2002	13.97	14.10	13.86	13.96	1,097,800	-0.05(-0.39%)
Sep 09, 2002	13.59	14.25	13.32	14.01	1,014,000	+0.22(+1.63%)
Sep 06, 2002	13.76	14.09	13.76	13.79	625,400	+0.15(+1.14%)
Sep 05, 2002	13.46	13.63	13.38	13.63	1,102,000	-0.08(-0.62%)
Sep 04, 2002	13.54	13.79	13.40	13.71	2,075,200	+0.18(+1.29%)
Sep 03, 2002	14.05	14.05	13.50	13.54	1,042,000	-0.51(-3.63%)
Aug 30, 2002	14.30	14.35	14.05	14.05	936,600	-0.54(-3.70%)
Aug 29, 2002	14.10	14.80	13.97	14.59	1,438,800	+0.41(+2.89%)
Aug 28, 2002	14.85	14.89	14.07	14.18	1,308,000	-0.67(-4.51%)
Aug 27, 2002	29.91	15.31	14.77	14.85	977,800	-0.27(-1.75%)
Aug 26, 2002	14.96	15.21	14.81	15.12	501,800	+0.16(+1.07%)
Aug 23, 2002	15.41	15.41	14.94	14.96	759,200	-0.46(-2.95%)
Aug 22, 2002	15.22	15.46	15.02	15.41	100,000	+0.19(+1.22%)
Aug 21, 2002	15.04	15.27	14.74	15.22	1,184,000	+0.23(+1.57%)
Aug 20, 2002	15.40	15.43	14.95	14.99	1,271,800	+0.00(+0.00%)
Aug 16, 2002	14.71	15.19	14.71	14.99	1,176,200	+0.28(+1.90%)
Aug 15, 2002	14.33	14.76	14.14	14.71	916,000	+0.38(+2.65%)
Aug 14, 2002	13.70	14.38	13.60	14.33	1,353,600	+0.57(+4.18%)
Aug 13, 2002	13.74	14.24	13.63	13.76	2,078,600	-0.11(-0.79%)
Aug 12, 2002	13.55	13.94	13.47	13.87	1,483,800	+0.97(+7.56%)
Aug 07, 2002	12.71	13.03	12.29	12.89	1,202,400	+0.35(+2.75%)
Aug 06, 2002	12.34	12.88	12.20	12.54	1,852,400	+0.44(+3.59%)
Aug 05, 2002	12.39	12.51	12.09	12.11	2,302,800	-0.41(-3.27%)
Aug 02, 2002	12.72	12.72	12.14	12.52	2,202,000	-0.20(-1.57%)
Aug 01, 2002	13.15	13.18	12.68	12.72	2,158,800	-0.43(-3.31%)
Jul 31, 2002	13.20	13.20	12.90	13.15	1,770,000	-0.17(-1.24%)
Jul 30, 2002	12.97	13.43	12.81	13.32	3,406,600	+0.04(+0.26%)
Jul 29, 2002	11.75	13.70	11.75	13.29	4,331,200	+1.79(+15.52%)
Jul 26, 2002	12.76	12.95	11.44	11.50	5,531,400	-1.51(-11.61%)
Jul 25, 2002	13.50	14.44	12.39	13.01	8,696,400	-2.45(-15.85%)
Jul 24, 2002	14.52	15.53	14.28	15.46	1,842,400	+0.77(+5.21%)
Jul 23, 2002	14.60	15.30	14.60	14.70	2,836,400	+0.12(+0.86%)
Jul 22, 2002	15.58	15.69	14.56	14.57	3,088,200	-0.96(-6.21%)
Jul 19, 2002	15.85	16.07	15.43	15.54	1,860,000	-0.71(-4.40%)
Jul 17, 2002	16.32	16.64	16.00	16.25	1,207,400	+0.20(+1.25%)
Jul 12, 2002	16.43	16.95	15.94	16.05	1,087,400	-0.35(-2.13%)
Jul 11, 2002	15.56	16.42	15.35	16.40	2,308,800	+0.58(+3.67%)
Jul 10, 2002	16.84	16.88	15.77	15.82	1,341,800	-0.99(-5.89%)
Jul 09, 2002	17.17	17.17	16.81	16.81	2,126,400	-0.36(-2.10%)
Jul 08, 2002	17.98	17.93	17.07	17.17	1,206,000	-0.80(-4.48%)
Jul 05, 2002	17.25	17.98	17.18	17.98	574,600	+0.98(+5.74%)
Jul 04, 2002	16.00	17.00	15.97	17.00	1,983,400	+0.00(+0.00%)
Jul 03, 2002	16.00	17.00	15.97	17.00	1,983,400	+1.00(+6.25%)
Jul 02, 2002	16.93	16.93	15.60	16.00	2,732,200	-0.73(-4.36%)
Jul 01, 2002	17.35	17.48	16.73	16.73	1,485,600	-0.57(-3.29%)
Jun 28, 2002	17.43	17.90	17.30	17.30	1,398,200	-0.21(-1.20%)
Jun 27, 2002	17.20	17.68	17.20	17.51	1,450,800	+0.51(+3.00%)
Jun 26, 2002	17.00	17.07	16.65	17.00	2,160,200	-0.00(-0.03%)
Jun 25, 2002	17.75	17.80	16.98	17.00	900,400	-0.10(-0.58%)
Jun 21, 2002	17.52	17.65	17.10	17.11	1,668,800	-0.54(-3.06%)
Jun 20, 2002	18.21	18.25	17.60	17.64	1,116,400	-0.45(-2.46%)
Jun 19, 2002	18.65	18.66	18.07	18.09	844,400	-0.75(-3.98%)
Jun 18, 2002	18.77	19.00	18.55	18.84	722,600	+0.02(+0.08%)
Jun 17, 2002	18.39	18.89	18.30	18.82	981,000	+0.43(+2.31%)
Jun 14, 2002	17.99	18.65	17.55	18.40	1,242,400	+0.26(+1.43%)
Jun 12, 2002	18.45	18.56	18.07	18.14	2,076,400	-0.31(-1.71%)
Jun 11, 2002	18.25	18.55	18.23	18.45	1,170,200	+0.18(+0.98%)
Jun 10, 2002	18.15	18.36	18.03	18.27	772,400	+0.02(+0.14%)
Jun 07, 2002	17.96	18.34	17.77	18.25	761,200	+0.16(+0.91%)
Jun 06, 2002	18.16	18.20	17.92	18.09	459,600	-0.07(-0.39%)
Jun 05, 2002	18.16	18.23	17.81	18.16	604,800	-0.12(-0.66%)
May 31, 2002	18.15	18.62	18.14	18.27	981,200	-0.08(-0.41%)
May 28, 2002	18.50	18.50	18.21	18.35	641,000	-0.08(-0.46%)
May 27, 2002	18.39	18.55	18.38	18.43	1,058,400	+0.00(+0.00%)
May 24, 2002	18.39	18.55	18.38	18.43	1,058,400	-0.12(-0.67%)
May 23, 2002	18.64	18.91	18.54	18.56	1,142,400	-0.08(-0.43%)
May 22, 2002	18.62	18.75	18.41	18.64	721,600	+0.00(+0.03%)
May 21, 2002	19.00	19.09	18.60	18.64	684,000	-0.34(-1.79%)
May 20, 2002	19.48	19.48	18.90	18.98	436,400	-0.46(-2.37%)
May 17, 2002	19.27	19.54	19.23	19.43	685,400	+0.33(+1.73%)
May 16, 2002	19.38	19.45	19.07	19.11	649,600	-0.10(-0.52%)
May 15, 2002	19.43	19.75	18.95	19.20	700,000	-0.15(-0.75%)
May 14, 2002	19.20	19.38	19.07	19.35	997,800	+0.78(+4.17%)
May 13, 2002	18.43	18.69	18.40	18.57	1,461,200	+0.14(+0.76%)
May 10, 2002	18.96	19.09	18.35	18.43	1,200,000	-0.53(-2.79%)
May 09, 2002	19.04	19.34	18.95	18.96	1,069,800	-0.20(-1.02%)
May 08, 2002	19.12	19.48	18.96	19.16	1,771,600	+0.99(+5.45%)
May 07, 2002	18.58	18.58	17.52	18.17	2,353,600	-0.40(-2.18%)
May 06, 2002	18.93	19.20	18.54	18.57	892,400	-0.35(-1.85%)
May 03, 2002	19.25	19.25	18.86	18.93	1,216,400	-0.32(-1.69%)
May 02, 2002	19.24	19.64	19.06	19.25	1,474,800	-0.09(-0.47%)
May 01, 2002	19.20	19.44	18.59	19.34	1,150,400	-0.09(-0.46%)
Apr 30, 2002	18.68	19.66	18.68	19.43	1,037,400	+0.75(+3.99%)
Apr 29, 2002	18.78	19.12	18.64	18.68	1,168,000	+0.03(+0.16%)
Apr 26, 2002	19.32	19.40	18.62	18.66	1,169,800	-0.63(-3.29%)
Apr 25, 2002	19.38	19.68	19.23	19.29	802,600	-0.05(-0.28%)
Apr 24, 2002	19.70	19.92	19.19	19.34	843,000	-0.37(-1.85%)
Apr 23, 2002	19.75	20.18	19.71	19.71	20,000	-0.04(-0.20%)
Apr 22, 2002	20.65	20.67	19.59	19.75	1,435,800	-0.90(-4.36%)
Apr 19, 2002	20.23	20.71	19.85	20.65	1,396,400	+0.42(+2.10%)
Apr 18, 2002	20.09	20.45	19.62	20.23	2,672,000	-0.81(-3.87%)
Apr 17, 2002	21.61	21.61	21.04	21.04	980,800	-0.62(-2.86%)
Apr 16, 2002	21.43	21.80	21.38	21.66	1,035,600	+0.48(+2.27%)
Apr 15, 2002	21.45	21.57	21.12	21.18	519,600	-0.30(-1.42%)
Apr 12, 2002	21.54	21.71	21.25	21.48	642,400	+0.02(+0.07%)
Apr 11, 2002	21.80	22.27	21.43	21.47	1,113,400	-0.58(-2.63%)
Apr 10, 2002	21.50	22.27	21.39	22.05	880,800	+0.55(+2.58%)
Apr 09, 2002	21.70	21.70	21.30	21.50	830,800	-0.07(-0.35%)
Apr 08, 2002	21.12	21.73	20.77	21.57	937,800	+0.20(+0.94%)
Apr 05, 2002	21.46	21.60	21.34	21.37	375,600	-0.18(-0.81%)
Apr 04, 2002	21.45	21.70	21.39	21.55	678,200	+0.05(+0.21%)
Apr 03, 2002	22.00	22.29	21.30	21.50	20,000	-0.58(-2.63%)
Apr 02, 2002	22.10	22.25	21.88	22.08	463,800	-0.27(-1.21%)
Apr 01, 2002	22.15	22.45	21.85	22.35	714,600	-0.02(-0.11%)
Mar 29, 2002	22.15	22.66	22.12	22.38	671,200	+0.00(+0.00%)
Mar 28, 2002	22.15	22.66	22.12	22.38	671,200	+0.20(+0.88%)
Mar 27, 2002	21.50	22.21	21.50	22.18	429,200	+0.44(+2.02%)
Mar 26, 2002	21.62	22.19	21.57	21.74	368,600	-0.11(-0.50%)
Mar 25, 2002	22.32	22.32	21.82	21.85	458,800	-0.60(-2.67%)
Mar 22, 2002	22.35	22.75	22.27	22.45	702,400	-0.12(-0.55%)
Mar 21, 2002	22.10	22.60	22.10	22.57	416,400	+0.29(+1.30%)
Mar 20, 2002	22.60	22.65	22.18	22.29	567,400	-0.43(-1.91%)
Mar 19, 2002	22.32	22.73	22.18	22.72	359,600	+0.37(+1.66%)
Mar 18, 2002	21.73	22.37	21.73	22.35	413,800	+0.41(+1.85%)
Mar 15, 2002	21.95	21.98	21.70	21.95	476,600	-0.04(-0.16%)
Mar 14, 2002	22.30	22.45	21.82	21.98	455,200	-0.52(-2.33%)
Mar 13, 2002	22.16	22.57	22.16	22.50	698,600	+0.09(+0.42%)
Mar 12, 2002	22.27	22.45	21.80	22.41	843,400	+0.02(+0.09%)
Mar 11, 2002	21.95	22.50	21.73	22.39	805,000	+0.16(+0.70%)
Mar 08, 2002	21.61	22.39	21.61	22.23	693,000	+0.74(+3.44%)
Mar 07, 2002	21.50	21.70	21.44	21.50	932,600	-0.43(-1.98%)
Mar 06, 2002	21.15	22.00	20.90	21.93	1,097,600	+0.70(+3.32%)
Mar 05, 2002	22.00	22.17	21.23	21.23	1,268,000	-0.99(-4.46%)
Mar 04, 2002	21.62	22.39	21.41	22.21	1,174,200	+0.69(+3.21%)
Mar 01, 2002	20.88	21.55	20.75	21.52	594,200	+0.62(+2.99%)
Feb 28, 2002	20.55	21.05	20.33	20.90	1,175,600	+0.54(+2.65%)
Feb 27, 2002	20.82	21.10	20.30	20.36	956,600	-0.57(-2.70%)
Feb 26, 2002	20.24	21.20	20.07	20.93	1,378,400	+0.43(+2.07%)
Feb 25, 2002	19.43	20.70	19.35	20.50	1,041,200	+0.95(+4.86%)
Feb 22, 2002	20.02	20.22	19.25	19.55	1,806,800	-0.60(-2.98%)
Feb 21, 2002	20.30	20.70	20.15	20.15	857,000	-0.26(-1.25%)
Feb 20, 2002	19.80	20.48	19.75	20.41	458,400	+0.48(+2.41%)
Feb 19, 2002	20.25	20.40	19.90	19.93	671,800	-0.41(-2.02%)
Feb 18, 2002	20.75	20.75	20.33	20.34	566,600	+0.00(+0.00%)
Feb 15, 2002	20.75	20.75	20.33	20.34	512,200	-0.55(-2.66%)
Feb 14, 2002	21.09	21.15	20.80	20.89	402,000	-0.08(-0.38%)
Feb 13, 2002	21.05	21.18	20.77	20.97	757,400	+0.20(+0.99%)
Feb 12, 2002	20.77	21.20	20.70	20.77	1,150,400	-0.11(-0.53%)
Feb 11, 2002	20.16	20.98	20.16	20.88	1,116,400	+0.84(+4.17%)
Feb 08, 2002	20.00	20.45	19.80	20.04	1,294,200	+0.12(+0.63%)
Feb 07, 2002	20.75	20.75	19.77	19.91	1,122,800	-0.82(-3.93%)
Feb 06, 2002	20.70	21.00	20.55	20.73	782,200	-0.02(-0.10%)
Feb 05, 2002	20.76	21.29	20.64	20.75	4,060,000	-0.14(-0.65%)
Feb 04, 2002	21.18	21.27	20.89	20.89	1,291,400	-0.35(-1.65%)
Feb 01, 2002	21.14	21.39	21.09	21.23	850,800	-0.04(-0.16%)
Jan 31, 2002	20.90	21.27	20.84	21.27	1,244,600	+0.25(+1.17%)
Jan 30, 2002	20.32	21.20	20.23	21.02	811,400	+0.57(+2.81%)
Jan 29, 2002	21.02	21.07	20.20	20.45	1,218,000	-0.57(-2.69%)
Jan 28, 2002	20.80	21.09	20.76	21.02	934,400	+0.14(+0.67%)
Jan 25, 2002	20.70	20.96	20.68	20.88	965,800	-0.05(-0.24%)
Jan 24, 2002	20.24	20.99	20.20	20.93	1,545,000	+0.94(+4.68%)
Jan 23, 2002	19.52	20.05	19.25	19.99	2,313,000	+0.34(+1.73%)
Jan 22, 2002	20.40	20.50	19.27	19.65	3,031,800	-1.48(-7.00%)
Jan 21, 2002	20.82	21.17	20.70	21.13	1,252,000	+0.00(+0.00%)
Jan 18, 2002	20.82	21.17	20.70	21.13	1,252,000	+0.11(+0.52%)
Jan 17, 2002	20.68	21.02	20.64	21.02	1,512,400	+0.44(+2.14%)
Jan 16, 2002	21.34	21.34	20.56	20.58	1,082,800	-0.76(-3.54%)
Jan 15, 2002	21.47	21.90	21.09	21.34	904,200	-0.26(-1.20%)
Jan 14, 2002	21.35	21.61	21.20	21.59	754,400	+0.20(+0.91%)
Jan 11, 2002	21.70	22.05	21.23	21.40	913,400	-0.34(-1.56%)
Jan 10, 2002	21.85	22.05	21.38	21.74	1,674,400	+3.31(+17.96%)

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.