Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	30.30	30.81	30.03	30.35	82,160	+0.25(+0.84%)
Oct 30, 2002	29.39	30.51	29.32	30.10	103,022	+1.45(+5.06%)
Oct 29, 2002	29.21	29.34	27.99	28.65	92,448	-1.30(-4.35%)
Oct 28, 2002	30.86	30.95	29.65	29.95	117,310	+0.07(+0.23%)
Oct 25, 2002	28.76	30.09	28.69	29.88	67,443	+0.43(+1.45%)
Oct 24, 2002	30.27	30.30	29.34	29.46	118,025	-0.48(-1.61%)
Oct 23, 2002	29.74	30.11	28.83	29.94	114,024	-2.16(-6.74%)
Oct 22, 2002	32.19	32.61	31.72	32.10	50,296	-0.86(-2.61%)
Oct 21, 2002	31.04	32.96	30.70	32.96	94,591	+1.62(+5.18%)
Oct 18, 2002	31.35	31.67	30.79	31.34	63,156	-0.42(-1.32%)
Oct 17, 2002	31.70	31.76	30.95	31.76	104,879	+0.99(+3.21%)
Oct 16, 2002	30.79	31.38	30.30	30.77	74,873	-0.71(-2.25%)
Oct 15, 2002	30.80	31.75	30.30	31.48	179,181	+2.59(+8.96%)
Oct 14, 2002	28.95	29.36	28.40	28.89	117,882	-0.78(-2.64%)
Oct 11, 2002	29.66	30.27	29.01	29.67	340,501	+1.76(+6.29%)
Oct 10, 2002	26.52	27.96	26.10	27.92	221,762	+2.44(+9.59%)
Oct 09, 2002	24.84	26.21	24.68	25.47	265,342	-0.77(-2.93%)
Oct 08, 2002	26.07	26.57	24.71	26.24	336,929	-0.62(-2.32%)
Oct 07, 2002	27.50	27.76	26.87	26.87	166,750	-1.83(-6.37%)
Oct 04, 2002	29.45	29.45	28.33	28.69	163,749	-2.46(-7.89%)
Oct 03, 2002	32.54	32.95	31.14	31.15	217,332	-1.90(-5.76%)
Oct 02, 2002	32.19	34.09	32.05	33.05	62,156	-0.41(-1.21%)
Oct 01, 2002	31.81	33.47	31.35	33.46	91,876	+1.67(+5.26%)
Sep 30, 2002	32.19	32.50	31.62	31.79	99,307	-1.01(-3.07%)
Sep 27, 2002	34.12	34.46	32.77	32.79	53,440	-2.02(-5.81%)
Sep 26, 2002	35.07	35.20	34.30	34.82	57,440	+0.04(+0.12%)
Sep 25, 2002	34.68	34.97	33.21	34.78	65,156	+0.79(+2.33%)
Sep 24, 2002	33.04	34.43	32.85	33.98	136,029	-0.45(-1.30%)
Sep 23, 2002	34.86	34.99	33.89	34.43	255,054	-1.96(-5.38%)
Sep 20, 2002	35.48	36.64	35.45	36.39	83,303	+1.04(+2.93%)
Sep 19, 2002	36.62	37.04	35.34	35.36	185,039	-3.63(-9.30%)
Sep 18, 2002	38.49	39.10	37.94	38.98	54,868	-1.20(-2.98%)
Sep 17, 2002	41.22	41.34	40.05	40.18	46,581	-0.34(-0.85%)
Sep 16, 2002	40.59	40.76	40.00	40.52	60,441	-0.18(-0.45%)
Sep 13, 2002	40.77	40.91	40.17	40.70	50,582	-0.24(-0.58%)
Sep 12, 2002	41.82	41.83	40.87	40.94	14,288	-1.43(-3.39%)
Sep 11, 2002	42.97	42.97	42.38	42.38	100,593	+0.98(+2.37%)
Sep 10, 2002	41.44	41.44	40.95	41.40	45,867	+0.20(+0.48%)
Sep 09, 2002	40.15	41.29	40.10	41.20	50,296	-0.44(-1.06%)
Sep 06, 2002	41.48	41.99	41.08	41.64	80,160	+1.08(+2.67%)
Sep 05, 2002	39.98	40.87	39.72	40.56	88,733	-1.01(-2.44%)
Sep 04, 2002	41.04	41.57	40.59	41.57	45,438	+1.08(+2.66%)
Sep 03, 2002	41.88	41.88	40.41	40.49	75,444	-2.62(-6.07%)
Aug 30, 2002	42.27	43.46	42.22	43.11	32,292	+0.50(+1.18%)
Aug 29, 2002	41.98	43.27	41.94	42.61	50,582	-0.22(-0.52%)
Aug 28, 2002	43.36	43.64	42.66	42.83	285,775	-1.69(-3.79%)
Aug 27, 2002	44.49	45.00	44.03	44.52	99,164	+0.64(+1.45%)
Aug 26, 2002	44.21	44.66	43.36	43.88	61,584	+0.71(+1.65%)
Aug 23, 2002	43.47	43.78	43.17	43.17	39,722	-0.78(-1.78%)
Aug 22, 2002	43.84	44.43	43.46	43.95	91,591	-0.01(-0.02%)
Aug 21, 2002	43.82	44.15	43.57	43.96	85,018	+1.07(+2.50%)
Aug 20, 2002	43.08	43.22	42.69	42.89	61,870	+0.90(+2.15%)
Aug 16, 2002	40.99	42.15	40.80	41.98	118,454	+0.35(+0.84%)
Aug 15, 2002	41.60	42.10	41.36	41.63	102,736	+0.17(+0.40%)
Aug 14, 2002	40.79	41.47	40.24	41.47	125,884	+0.46(+1.13%)
Aug 13, 2002	40.31	41.66	40.24	41.00	98,449	-0.14(-0.34%)
Aug 12, 2002	40.98	41.37	40.75	41.14	74,873	+1.95(+4.98%)
Aug 07, 2002	40.32	40.59	38.14	39.19	340,644	-0.48(-1.22%)
Aug 06, 2002	38.63	39.99	38.63	39.67	105,308	+1.90(+5.04%)
Aug 05, 2002	39.53	39.56	37.77	37.77	50,296	-1.88(-4.73%)
Aug 02, 2002	40.30	40.41	39.33	39.65	91,162	-0.52(-1.29%)
Aug 01, 2002	40.84	41.29	39.23	40.16	52,296	+0.14(+0.35%)
Jul 31, 2002	41.57	41.87	39.56	40.02	92,734	-2.19(-5.19%)
Jul 30, 2002	41.50	42.22	40.94	42.21	50,439	-0.04(-0.10%)
Jul 29, 2002	40.69	42.26	40.63	42.26	228,763	+2.79(+7.06%)
Jul 26, 2002	39.08	39.60	38.49	39.47	72,729	-0.34(-0.86%)
Jul 25, 2002	39.26	40.73	38.63	39.81	92,734	-0.43(-1.06%)
Jul 24, 2002	35.69	40.24	35.13	40.24	169,893	+1.81(+4.72%)
Jul 23, 2002	39.75	39.81	37.86	38.43	209,187	-2.86(-6.92%)
Jul 22, 2002	42.60	43.24	41.15	41.28	143,316	-3.44(-7.70%)
Jul 19, 2002	44.97	45.30	44.17	44.73	110,166	-1.66(-3.58%)
Jul 17, 2002	46.14	46.76	45.63	46.39	130,028	+0.02(+0.05%)
Jul 12, 2002	47.18	47.39	46.31	46.37	95,877	-0.80(-1.69%)
Jul 11, 2002	46.10	47.24	45.71	47.16	141,887	-0.65(-1.36%)
Jul 10, 2002	49.69	49.69	47.81	47.81	107,308	-1.74(-3.52%)
Jul 09, 2002	50.21	50.21	49.56	49.56	81,589	-0.66(-1.31%)
Jul 08, 2002	50.33	50.46	50.33	50.21	64,585	+1.29(+2.65%)
Jul 05, 2002	48.33	49.28	48.29	48.92	53,011	+1.99(+4.25%)
Jul 04, 2002	46.19	46.99	46.19	46.92	44,152	+0.00(+0.00%)
Jul 03, 2002	46.19	46.99	46.19	46.92	44,152	+0.36(+0.77%)
Jul 02, 2002	47.22	47.62	46.19	46.57	58,441	-1.97(-4.05%)
Jul 01, 2002	49.18	49.51	48.50	48.53	39,437	-0.11(-0.23%)
Jun 28, 2002	48.33	48.82	48.28	48.65	19,861	+0.92(+1.92%)
Jun 27, 2002	46.96	47.73	46.56	47.73	96,735	+1.54(+3.33%)
Jun 26, 2002	45.78	46.58	45.75	46.19	171,465	-0.42(-0.90%)
Jun 25, 2002	46.65	46.90	46.54	46.61	24,290	-0.82(-1.73%)
Jun 21, 2002	46.71	47.94	46.71	47.43	65,585	+0.73(+1.56%)
Jun 20, 2002	46.48	46.95	45.78	46.70	96,020	+0.61(+1.32%)
Jun 19, 2002	46.25	46.58	46.05	46.09	62,299	-0.90(-1.91%)
Jun 18, 2002	46.50	46.99	46.45	46.99	79,017	+0.63(+1.36%)
Jun 17, 2002	45.97	46.46	45.78	46.36	63,585	+1.67(+3.73%)
Jun 14, 2002	44.27	44.95	44.24	44.69	63,870	-2.33(-4.96%)
Jun 12, 2002	46.99	47.28	46.49	47.02	96,878	-0.78(-1.63%)
Jun 11, 2002	48.28	48.65	47.60	47.80	40,151	+0.07(+0.15%)
Jun 10, 2002	48.00	48.00	47.34	47.73	44,866	-0.42(-0.87%)
Jun 07, 2002	48.04	48.42	47.81	48.15	42,294	-1.08(-2.20%)
Jun 06, 2002	49.69	49.85	49.20	49.23	44,723	+0.52(+1.08%)
Jun 05, 2002	48.74	48.91	48.46	48.71	34,435	-1.61(-3.20%)
May 31, 2002	49.65	50.39	49.56	50.32	70,586	+1.13(+2.31%)
May 28, 2002	49.76	49.79	48.99	49.19	54,297	+0.35(+0.72%)
May 27, 2002	48.71	48.92	48.43	48.84	30,149	+0.00(+0.00%)
May 24, 2002	48.71	48.92	48.43	48.84	30,149	-0.17(-0.34%)
May 23, 2002	49.13	49.23	48.78	49.00	47,295	-0.86(-1.73%)
May 22, 2002	49.87	50.00	49.55	49.86	35,007	-0.03(-0.07%)
May 21, 2002	50.21	50.32	49.85	49.90	108,737	-0.24(-0.47%)
May 20, 2002	50.15	50.15	49.65	50.14	17,718	-0.33(-0.65%)
May 17, 2002	50.81	51.09	50.18	50.47	27,577	+0.76(+1.53%)
May 16, 2002	49.66	49.82	49.44	49.70	83,017	+0.04(+0.08%)
May 15, 2002	49.51	49.83	49.34	49.66	87,590	+0.09(+0.18%)
May 14, 2002	49.48	49.86	48.99	49.57	46,009	+0.61(+1.24%)
May 13, 2002	48.53	48.99	48.41	48.96	142,887	+0.47(+0.97%)
May 10, 2002	49.34	49.35	48.44	48.49	80,303	-0.90(-1.83%)
May 09, 2002	49.37	49.69	49.28	49.40	36,722	+0.20(+0.41%)
May 08, 2002	49.16	49.46	48.84	49.19	63,870	+1.40(+2.93%)
May 07, 2002	47.67	47.79	47.10	47.79	38,865	-0.48(-1.00%)
May 06, 2002	48.78	48.97	48.22	48.28	41,437	-0.50(-1.02%)
May 03, 2002	48.18	48.81	48.07	48.77	42,723	+1.67(+3.55%)
May 02, 2002	47.35	47.45	46.85	47.10	47,153	+0.49(+1.05%)
May 01, 2002	46.09	46.89	45.95	46.61	48,724	+0.52(+1.14%)
Apr 30, 2002	45.10	46.40	45.06	46.09	58,298	+1.44(+3.23%)
Apr 29, 2002	44.78	44.92	44.51	44.64	27,720	-0.59(-1.30%)
Apr 26, 2002	45.22	45.49	45.04	45.23	66,014	+1.28(+2.91%)
Apr 25, 2002	44.34	44.48	43.81	43.95	181,324	-0.88(-1.97%)
Apr 24, 2002	45.28	45.28	44.83	44.83	3,857,973	-0.45(-0.99%)
Apr 23, 2002	45.21	45.50	45.13	45.28	20,718	-0.20(-0.43%)
Apr 22, 2002	44.90	45.64	44.80	45.48	57,440	-0.36(-0.79%)
Apr 19, 2002	45.67	45.95	45.37	45.84	43,723	+0.17(+0.38%)
Apr 18, 2002	45.57	45.67	44.48	45.67	82,732	+0.14(+0.31%)
Apr 17, 2002	45.67	45.67	45.15	45.53	51,439	+0.73(+1.64%)
Apr 16, 2002	44.01	44.79	44.01	44.79	87,161	+1.82(+4.23%)
Apr 15, 2002	42.55	43.11	42.53	42.97	32,721	+0.26(+0.61%)
Apr 12, 2002	42.27	42.82	41.80	42.71	48,010	-0.54(-1.25%)
Apr 11, 2002	43.88	44.06	43.11	43.25	20,147	-0.63(-1.44%)
Apr 10, 2002	43.32	44.02	43.32	43.88	42,723	+0.77(+1.79%)
Apr 09, 2002	43.32	43.52	42.95	43.11	24,290	-0.42(-0.96%)
Apr 08, 2002	43.17	43.59	43.01	43.53	40,008	-0.91(-2.05%)
Apr 05, 2002	44.79	44.83	44.27	44.44	32,578	-0.42(-0.94%)
Apr 04, 2002	45.01	45.20	44.65	44.86	54,583	-0.66(-1.46%)
Apr 03, 2002	45.76	45.95	45.53	45.53	93,734	+0.14(+0.31%)
Apr 02, 2002	45.49	45.67	45.13	45.39	41,151	+0.21(+0.46%)
Apr 01, 2002	44.97	45.25	44.90	45.18	16,860	+0.10(+0.23%)
Mar 29, 2002	44.95	45.35	44.69	45.07	62,727	+0.00(+0.00%)
Mar 28, 2002	44.95	45.35	44.69	45.07	62,727	+0.00(+0.00%)
Mar 27, 2002	44.69	45.13	44.44	45.07	88,876	-0.35(-0.77%)
Mar 26, 2002	44.69	45.53	44.69	45.42	72,301	+0.66(+1.49%)
Mar 25, 2002	45.16	45.16	44.68	44.76	60,298	+0.18(+0.39%)
Mar 22, 2002	44.44	44.79	44.31	44.58	18,003	+0.14(+0.32%)
Mar 21, 2002	44.81	44.88	44.23	44.44	21,290	-0.56(-1.24%)
Mar 20, 2002	45.11	45.35	44.83	45.00	41,294	-0.65(-1.43%)
Mar 19, 2002	45.53	45.70	45.34	45.65	51,296	+1.04(+2.32%)
Mar 18, 2002	44.87	44.97	44.51	44.62	54,297	-0.18(-0.41%)
Mar 15, 2002	43.86	44.90	43.76	44.80	38,722	+0.89(+2.02%)
Mar 14, 2002	43.81	44.10	43.53	43.91	38,151	+0.48(+1.11%)
Mar 13, 2002	43.39	43.57	43.29	43.43	60,012	-1.01(-2.28%)
Mar 12, 2002	44.29	44.63	44.05	44.44	79,874	-1.19(-2.61%)
Mar 11, 2002	44.72	45.84	44.71	45.63	57,298	+0.00(+0.00%)
Mar 08, 2002	45.38	45.74	45.18	45.63	67,014	+0.36(+0.79%)
Mar 07, 2002	46.01	46.02	45.07	45.27	109,309	-0.08(-0.18%)
Mar 06, 2002	44.43	45.70	44.30	45.36	65,585	+1.20(+2.71%)
Mar 05, 2002	43.92	44.58	43.70	44.16	91,305	-0.38(-0.86%)
Mar 04, 2002	43.09	44.61	43.09	44.55	122,740	+2.55(+6.08%)
Mar 01, 2002	41.59	42.02	41.45	41.99	74,444	+0.81(+1.97%)
Feb 28, 2002	41.01	41.64	40.94	41.18	86,018	+0.66(+1.62%)
Feb 27, 2002	40.44	40.87	40.17	40.52	53,154	+0.10(+0.26%)
Feb 26, 2002	41.01	41.01	39.91	40.42	41,437	+0.01(+0.03%)
Feb 25, 2002	39.67	40.42	39.65	40.40	51,153	+0.58(+1.46%)
Feb 22, 2002	39.63	39.86	39.44	39.82	32,435	+0.84(+2.15%)
Feb 21, 2002	39.27	39.79	38.98	38.98	81,303	-0.21(-0.54%)
Feb 20, 2002	39.17	39.19	38.43	39.19	157,176	-0.10(-0.27%)
Feb 19, 2002	39.69	40.03	39.16	39.30	65,014	-2.70(-6.43%)
Feb 18, 2002	42.77	42.82	41.85	42.00	157,176	+0.00(+0.00%)
Feb 15, 2002	42.77	42.82	41.85	42.00	91,162	-1.06(-2.45%)
Feb 14, 2002	42.36	43.10	42.19	43.05	57,298	+1.45(+3.48%)
Feb 13, 2002	41.40	41.71	41.35	41.61	38,293	-0.06(-0.13%)
Feb 12, 2002	41.54	41.89	41.26	41.66	34,435	-0.89(-2.09%)
Feb 11, 2002	41.77	42.76	41.77	42.55	69,014	+0.91(+2.18%)
Feb 08, 2002	41.90	42.17	41.03	41.64	57,440	+0.07(+0.17%)
Feb 07, 2002	40.77	41.99	40.77	41.57	58,584	+1.19(+2.95%)
Feb 06, 2002	40.72	41.17	40.24	40.38	90,590	-0.63(-1.54%)
Feb 05, 2002	41.16	41.33	40.53	41.01	74,730	-1.27(-3.00%)
Feb 04, 2002	42.69	42.75	42.23	42.28	65,014	-1.39(-3.19%)
Feb 01, 2002	43.89	43.99	43.53	43.67	46,438	+0.07(+0.16%)
Jan 31, 2002	43.53	43.60	42.69	43.60	35,293	+0.10(+0.24%)
Jan 30, 2002	42.66	43.61	42.32	43.50	61,727	-0.25(-0.58%)
Jan 29, 2002	44.86	44.86	43.67	43.75	57,155	-1.53(-3.38%)
Jan 28, 2002	45.14	45.34	45.06	45.28	31,578	-0.21(-0.46%)
Jan 25, 2002	45.82	45.87	45.39	45.49	95,734	-1.71(-3.63%)
Jan 24, 2002	47.57	47.57	46.96	47.20	50,010	-0.08(-0.16%)
Jan 23, 2002	47.09	47.52	46.96	47.28	82,303	+0.24(+0.52%)
Jan 22, 2002	47.89	47.89	47.04	47.04	50,868	-1.15(-2.38%)
Jan 21, 2002	47.90	48.57	47.76	48.18	40,580	+0.00(+0.00%)
Jan 18, 2002	47.90	48.57	47.76	48.18	40,580	+0.06(+0.13%)
Jan 17, 2002	47.41	48.28	47.23	48.12	46,295	+1.72(+3.71%)
Jan 16, 2002	46.25	46.51	45.98	46.40	61,298	-1.40(-2.93%)
Jan 15, 2002	47.97	48.14	47.63	47.80	32,864	-0.29(-0.60%)
Jan 14, 2002	48.36	48.50	47.78	48.09	113,310	-0.97(-1.97%)
Jan 11, 2002	49.13	49.27	48.80	49.05	108,737	+0.00(+0.00%)
Jan 10, 2002	48.93	49.06	48.76	49.05	14,574	-0.01(-0.01%)
Jan 09, 2002	49.35	49.47	48.95	49.06	19,289	-0.04(-0.07%)

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.