Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	22.60	22.98	22.15	22.16	458,912	-0.44(-1.95%)
Oct 30, 2002	22.38	22.78	22.24	22.60	501,612	+0.28(+1.26%)
Oct 29, 2002	22.01	23.06	21.98	22.32	1,211,388	+0.70(+3.22%)
Oct 28, 2002	21.47	21.87	21.32	21.63	436,199	+0.58(+2.76%)
Oct 25, 2002	21.39	21.56	21.05	21.05	285,159	+0.02(+0.08%)
Oct 24, 2002	20.48	21.41	20.41	21.03	528,527	+0.06(+0.29%)
Oct 23, 2002	21.71	21.72	20.87	20.97	542,836	-0.80(-3.68%)
Oct 22, 2002	21.13	21.77	20.69	21.77	916,575	+0.94(+4.52%)
Oct 21, 2002	20.70	21.04	20.61	20.83	445,057	+0.13(+0.64%)
Oct 18, 2002	21.03	21.10	20.53	20.69	583,833	-0.26(-1.22%)
Oct 17, 2002	20.26	21.02	20.25	20.95	822,090	-0.02(-0.08%)
Oct 16, 2002	21.56	21.86	20.97	20.97	987,553	-0.25(-1.16%)
Oct 15, 2002	22.10	22.10	20.78	21.21	845,371	-0.88(-3.99%)
Oct 14, 2002	22.23	22.43	22.09	22.09	589,056	+0.10(+0.44%)
Oct 11, 2002	20.78	22.00	20.61	22.00	734,305	+1.13(+5.40%)
Oct 10, 2002	21.15	21.22	19.81	20.87	1,295,766	-0.05(-0.25%)
Oct 09, 2002	21.14	21.97	20.92	20.92	604,501	-0.29(-1.37%)
Oct 08, 2002	22.22	22.22	20.90	21.21	861,951	-1.51(-6.66%)
Oct 07, 2002	23.59	23.59	22.37	22.73	513,991	-0.87(-3.69%)
Oct 04, 2002	22.81	23.91	22.74	23.60	668,551	+0.70(+3.08%)
Oct 03, 2002	23.07	23.49	22.69	22.89	464,022	+0.13(+0.58%)
Oct 02, 2002	23.09	23.49	22.76	22.76	895,566	-0.13(-0.58%)
Oct 01, 2002	23.39	23.77	22.89	22.89	718,406	-0.57(-2.44%)
Sep 30, 2002	24.04	24.22	23.45	23.47	780,298	+0.62(+2.70%)
Sep 27, 2002	23.05	23.75	22.82	22.85	703,188	-0.19(-0.84%)
Sep 26, 2002	23.27	23.48	22.32	23.04	1,309,961	-0.67(-2.82%)
Sep 25, 2002	24.69	24.88	23.41	23.71	1,132,347	-1.34(-5.34%)
Sep 24, 2002	24.47	25.45	24.22	25.05	1,175,274	+0.59(+2.41%)
Sep 23, 2002	25.04	25.23	24.45	24.46	881,598	-0.37(-1.49%)
Sep 20, 2002	24.24	25.04	24.14	24.83	1,518,579	-0.18(-0.74%)
Sep 19, 2002	24.30	25.14	23.72	25.02	818,002	+1.22(+5.11%)
Sep 18, 2002	24.47	24.79	23.38	23.80	1,451,689	-0.20(-0.84%)
Sep 17, 2002	23.69	24.70	23.63	24.00	1,490,188	-1.10(-4.38%)
Sep 16, 2002	24.20	25.53	24.01	25.10	1,209,230	+0.54(+2.19%)
Sep 13, 2002	24.16	24.57	23.73	24.57	1,486,554	+0.37(+1.53%)
Sep 12, 2002	22.53	24.22	22.46	24.20	2,022,576	+1.73(+7.72%)
Sep 11, 2002	21.84	22.84	21.79	22.46	607,795	+0.23(+1.03%)
Sep 10, 2002	23.25	23.26	22.10	22.23	1,446,806	-1.62(-6.79%)
Sep 09, 2002	22.89	24.04	22.77	23.85	2,280,026	+1.66(+7.50%)
Sep 06, 2002	21.56	22.33	21.35	22.19	1,415,235	+0.63(+2.94%)
Sep 05, 2002	20.92	21.66	20.91	21.56	1,035,931	+1.35(+6.67%)
Sep 04, 2002	20.47	20.69	20.18	20.21	897,610	-0.37(-1.80%)
Sep 03, 2002	20.61	20.74	20.27	20.58	4,610,702	+0.13(+0.65%)
Aug 30, 2002	20.64	20.96	20.45	20.45	440,515	-0.26(-1.23%)
Aug 29, 2002	20.20	20.70	19.96	20.70	857,636	+0.54(+2.66%)
Aug 28, 2002	20.12	20.16	19.61	20.16	10,277,550	-0.07(-0.35%)
Aug 27, 2002	19.42	20.40	19.50	20.24	574,975	+0.55(+2.82%)
Aug 26, 2002	18.98	19.68	18.97	19.68	592,577	+1.07(+5.77%)
Aug 23, 2002	19.35	19.55	18.61	18.61	462,887	-0.81(-4.17%)
Aug 22, 2002	18.49	19.43	18.35	19.42	959,048	+0.64(+3.42%)
Aug 21, 2002	18.87	18.94	17.96	18.77	572,363	-0.69(-3.53%)
Aug 20, 2002	19.24	19.94	19.24	19.46	727,037	-0.53(-2.64%)
Aug 16, 2002	21.12	21.12	19.99	19.99	543,972	-0.88(-4.22%)
Aug 15, 2002	20.20	21.05	19.85	20.87	582,697	+0.70(+3.49%)
Aug 14, 2002	20.68	20.75	19.60	20.16	685,586	-0.13(-0.65%)
Aug 13, 2002	20.04	20.44	19.85	20.30	398,837	+0.34(+1.72%)
Aug 12, 2002	21.05	21.17	19.95	19.95	587,012	+0.14(+0.71%)
Aug 07, 2002	19.81	20.74	19.43	19.81	1,201,735	+0.55(+2.83%)
Aug 06, 2002	17.97	19.27	18.01	19.27	950,985	+1.30(+7.26%)
Aug 05, 2002	20.02	20.13	17.95	17.96	833,560	-1.63(-8.31%)
Aug 02, 2002	19.50	19.85	19.11	19.59	717,043	+0.04(+0.18%)
Aug 01, 2002	18.47	19.56	18.01	19.56	943,944	+1.07(+5.76%)
Jul 31, 2002	19.77	19.80	18.32	18.49	995,275	-1.11(-5.66%)
Jul 30, 2002	19.67	20.16	19.05	19.60	1,184,814	+0.26(+1.37%)
Jul 29, 2002	17.83	19.48	17.73	19.34	1,149,722	+1.06(+5.78%)
Jul 26, 2002	18.39	18.40	17.39	18.28	1,757,517	-0.78(-4.11%)
Jul 25, 2002	20.25	20.33	19.06	19.06	923,048	-1.51(-7.32%)
Jul 24, 2002	18.32	20.57	18.05	20.57	1,577,632	+1.00(+5.08%)
Jul 23, 2002	21.70	21.89	19.20	19.57	1,688,925	-2.84(-12.69%)
Jul 22, 2002	23.88	23.93	22.28	22.42	1,024,461	-1.97(-8.09%)
Jul 19, 2002	24.87	24.87	22.90	24.39	1,335,286	+0.99(+4.21%)
Jul 17, 2002	23.73	24.22	23.26	23.41	681,384	-2.20(-8.60%)
Jul 12, 2002	25.00	25.98	24.32	25.61	12,026,437	+0.77(+3.08%)
Jul 11, 2002	25.51	26.59	24.71	24.84	1,453,847	-1.02(-3.95%)
Jul 10, 2002	24.80	25.89	24.48	25.86	1,437,380	+0.51(+2.01%)
Jul 09, 2002	23.87	25.40	23.87	25.35	1,011,288	+1.84(+7.83%)
Jul 08, 2002	22.77	23.72	22.64	23.51	662,419	+0.92(+4.05%)
Jul 05, 2002	22.74	23.07	22.60	22.60	207,140	-0.52(-2.25%)
Jul 04, 2002	22.56	23.42	22.54	23.11	769,737	+0.00(+0.00%)
Jul 03, 2002	22.56	23.42	22.54	23.11	769,737	+0.69(+3.06%)
Jul 02, 2002	24.02	24.66	22.43	22.43	1,586,263	-1.87(-7.68%)
Jul 01, 2002	23.03	24.29	22.94	24.29	875,692	+1.33(+5.79%)
Jun 28, 2002	23.33	23.68	22.46	22.96	1,440,787	-0.04(-0.19%)
Jun 27, 2002	24.08	24.52	22.85	23.01	1,521,986	-1.56(-6.34%)
Jun 26, 2002	26.18	26.19	24.57	24.57	1,397,860	-0.70(-2.75%)
Jun 25, 2002	25.18	25.41	24.24	25.26	901,698	-0.13(-0.52%)
Jun 21, 2002	25.88	25.97	25.01	25.40	991,641	-0.66(-2.53%)
Jun 20, 2002	25.31	26.06	24.93	26.06	1,316,775	+1.05(+4.19%)
Jun 19, 2002	25.54	26.20	24.94	25.01	1,008,449	-0.97(-3.73%)
Jun 18, 2002	24.66	25.98	24.57	25.98	750,431	+1.67(+6.88%)
Jun 17, 2002	25.79	25.80	24.30	24.30	7,040,973	-1.72(-6.60%)
Jun 14, 2002	25.58	26.83	25.10	26.02	749,523	+0.25(+0.96%)
Jun 12, 2002	26.11	26.76	25.55	25.77	1,486,326	-0.11(-0.44%)
Jun 11, 2002	24.44	25.89	23.86	25.89	2,182,815	+1.03(+4.14%)
Jun 10, 2002	25.32	25.93	24.75	24.86	1,492,686	-1.00(-3.88%)
Jun 07, 2002	28.15	28.30	25.81	25.86	1,380,825	-2.08(-7.44%)
Jun 06, 2002	27.57	28.30	27.57	27.94	1,063,187	+0.03(+0.09%)
Jun 05, 2002	27.62	28.34	27.34	27.91	1,184,132	-0.32(-1.12%)
May 31, 2002	28.71	28.88	26.95	28.23	1,419,891	-1.96(-6.50%)
May 28, 2002	28.80	30.20	28.21	30.19	1,636,345	+1.44(+4.99%)
May 27, 2002	29.84	29.84	28.72	28.76	970,973	+0.00(+0.00%)
May 24, 2002	29.84	29.84	28.72	28.76	966,771	-0.26(-0.88%)
May 23, 2002	28.30	29.31	27.86	29.01	1,743,890	+0.62(+2.17%)
May 22, 2002	29.32	29.54	28.27	28.40	2,065,503	-0.17(-0.59%)
May 21, 2002	28.16	28.65	27.87	28.57	1,618,061	+0.70(+2.53%)
May 20, 2002	27.12	28.41	26.95	27.86	1,705,164	+0.61(+2.23%)
May 17, 2002	25.84	27.25	25.72	27.25	1,029,231	+1.65(+6.43%)
May 16, 2002	25.43	25.88	25.36	25.61	832,424	+0.69(+2.76%)
May 15, 2002	25.35	25.78	24.88	24.92	9,414,463	-0.42(-1.67%)
May 14, 2002	25.62	25.92	25.25	25.34	1,401,153	-1.03(-3.91%)
May 13, 2002	25.69	26.46	25.18	26.37	859,907	+0.40(+1.53%)
May 10, 2002	25.68	26.09	25.32	25.98	835,718	+0.26(+1.03%)
May 09, 2002	25.13	25.86	24.76	25.71	810,279	+0.55(+2.21%)
May 08, 2002	26.20	26.33	25.08	25.16	1,894,362	-1.26(-4.77%)
May 07, 2002	26.67	27.03	26.15	26.42	1,483,487	+0.08(+0.30%)
May 06, 2002	25.86	26.41	25.55	26.34	705,005	+0.48(+1.84%)
May 03, 2002	25.21	26.05	25.21	25.86	1,008,562	+1.38(+5.65%)
May 02, 2002	25.00	25.26	24.48	24.48	774,052	-0.70(-2.76%)
May 01, 2002	23.16	25.31	23.16	25.18	1,355,728	+1.56(+6.60%)
Apr 30, 2002	24.11	24.17	23.47	23.62	963,364	-0.91(-3.70%)
Apr 29, 2002	24.42	24.79	24.05	24.52	774,961	-0.09(-0.36%)
Apr 26, 2002	23.25	24.64	23.04	24.61	1,694,603	+1.72(+7.50%)
Apr 25, 2002	23.78	24.01	22.77	22.89	1,459,298	+0.02(+0.08%)
Apr 24, 2002	22.89	23.25	22.76	22.88	747,138	+0.25(+1.09%)
Apr 23, 2002	21.84	22.77	21.76	22.63	885,799	+0.24(+1.06%)
Apr 22, 2002	22.16	22.59	21.93	22.39	495,707	+0.29(+1.31%)
Apr 19, 2002	21.79	22.52	21.71	22.10	801,308	+0.53(+2.45%)
Apr 18, 2002	22.37	22.96	21.45	21.57	1,141,319	-0.57(-2.58%)
Apr 17, 2002	21.56	22.15	21.36	22.15	860,248	+1.66(+8.13%)
Apr 16, 2002	20.89	21.12	20.48	20.48	497,297	-0.34(-1.65%)
Apr 15, 2002	21.00	21.24	20.71	20.83	317,070	-0.12(-0.59%)
Apr 12, 2002	20.73	21.00	20.35	20.95	400,767	+0.30(+1.45%)
Apr 11, 2002	20.91	21.60	20.65	20.65	986,531	-0.36(-1.72%)
Apr 10, 2002	20.12	21.18	20.12	21.01	6,541,291	+1.20(+6.04%)
Apr 09, 2002	20.24	20.24	19.81	19.81	568,274	-0.63(-3.06%)
Apr 08, 2002	20.87	21.01	20.11	20.44	881,598	-0.34(-1.65%)
Apr 05, 2002	20.86	21.01	20.47	20.78	2,225,856	-0.44(-2.07%)
Apr 04, 2002	20.91	21.22	20.69	21.22	792,450	+0.02(+0.08%)
Apr 03, 2002	21.50	21.70	21.07	21.20	773,939	-0.66(-3.02%)
Apr 02, 2002	22.40	22.44	21.69	21.86	1,327,677	-0.16(-0.72%)
Apr 01, 2002	22.23	22.55	21.88	22.02	1,333,923	-0.15(-0.68%)
Mar 29, 2002	22.62	22.62	22.01	22.17	610,861	+0.00(+0.00%)
Mar 28, 2002	22.62	22.62	22.01	22.17	605,183	-0.51(-2.25%)
Mar 27, 2002	21.34	22.91	21.34	22.68	1,497,796	+1.66(+7.92%)
Mar 26, 2002	21.55	21.56	20.96	21.02	882,506	-0.84(-3.83%)
Mar 25, 2002	20.72	21.99	20.72	21.86	1,058,644	+1.14(+5.53%)
Mar 22, 2002	19.97	20.94	19.93	20.71	702,507	+1.07(+5.42%)
Mar 21, 2002	19.90	20.16	19.59	19.65	447,556	-0.31(-1.54%)
Mar 20, 2002	19.56	20.15	19.46	19.95	501,612	+0.66(+3.42%)
Mar 19, 2002	19.30	19.53	19.17	19.29	577,246	+0.02(+0.09%)
Mar 18, 2002	18.40	19.28	18.31	19.28	1,140,297	+0.65(+3.50%)
Mar 15, 2002	18.49	18.80	18.25	18.62	816,525	-0.54(-2.80%)
Mar 14, 2002	18.72	19.28	18.66	19.16	579,176	+0.29(+1.54%)
Mar 13, 2002	19.46	19.46	18.86	18.87	419,846	-0.41(-2.10%)
Mar 12, 2002	19.29	19.72	19.21	19.28	443,354	+0.11(+0.60%)
Mar 11, 2002	18.98	19.42	18.98	19.16	453,915	+0.41(+2.16%)
Mar 08, 2002	18.91	19.02	18.58	18.76	802,216	-0.31(-1.62%)
Mar 07, 2002	20.25	20.37	18.97	19.06	884,777	-1.78(-8.53%)
Mar 06, 2002	19.96	20.90	19.95	20.84	443,240	+0.89(+4.46%)
Mar 05, 2002	20.25	20.61	19.95	19.95	343,190	-0.12(-0.61%)
Mar 04, 2002	20.46	20.65	19.84	20.08	347,165	-0.21(-1.04%)
Mar 01, 2002	20.24	20.78	19.85	20.29	588,829	-0.41(-1.96%)
Feb 28, 2002	20.35	20.98	20.29	20.69	482,079	+0.32(+1.56%)
Feb 27, 2002	20.68	20.68	20.26	20.38	364,540	-0.53(-2.53%)
Feb 26, 2002	19.78	20.97	19.78	20.90	849,572	+1.12(+5.65%)
Feb 25, 2002	20.03	20.12	19.69	19.79	413,146	-0.45(-2.22%)
Feb 22, 2002	20.39	20.51	20.03	20.24	419,505	-0.08(-0.39%)
Feb 21, 2002	19.67	20.35	19.67	20.31	791,428	+0.58(+2.94%)
Feb 20, 2002	19.82	20.02	19.46	19.73	917,030	-0.48(-2.40%)
Feb 19, 2002	21.40	21.62	20.08	20.22	1,456,686	-1.27(-5.90%)
Feb 18, 2002	21.89	22.32	21.01	21.49	1,130,871	+0.00(+0.00%)
Feb 15, 2002	21.89	22.32	21.01	21.49	1,130,303	+0.19(+0.91%)
Feb 14, 2002	20.34	21.35	20.34	21.29	529,322	+0.89(+4.36%)
Feb 13, 2002	20.51	20.77	20.14	20.40	388,843	-0.19(-0.94%)
Feb 12, 2002	19.99	20.60	19.91	20.60	845,598	+0.92(+4.70%)
Feb 11, 2002	19.65	20.46	19.64	19.67	766,784	-1.01(-4.90%)
Feb 08, 2002	20.51	21.35	20.30	20.68	1,381,734	-0.14(-0.68%)
Feb 07, 2002	19.76	20.89	19.67	20.83	1,221,949	+0.99(+4.97%)
Feb 06, 2002	21.13	21.34	19.62	19.84	2,059,030	-1.01(-4.86%)
Feb 05, 2002	19.90	20.91	19.73	20.85	1,525,506	+1.21(+6.14%)
Feb 04, 2002	19.37	19.89	19.22	19.65	454,256	+0.72(+3.82%)
Feb 01, 2002	18.27	18.93	18.07	18.92	1,536,181	+0.75(+4.12%)
Jan 31, 2002	18.35	18.39	17.79	18.17	276,187	+0.00(+0.00%)
Jan 30, 2002	17.73	18.43	17.73	18.17	419,846	+0.07(+0.39%)
Jan 29, 2002	17.40	18.21	17.40	18.10	1,976,015	+0.68(+3.89%)
Jan 28, 2002	17.52	17.58	17.31	17.43	260,743	-0.13(-0.75%)
Jan 25, 2002	16.69	17.58	16.51	17.56	690,923	+0.26(+1.53%)
Jan 24, 2002	17.17	17.29	16.92	17.29	583,038	+0.02(+0.10%)
Jan 23, 2002	17.37	17.60	17.18	17.28	584,173	+0.06(+0.36%)
Jan 22, 2002	17.04	17.44	16.77	17.21	442,445	-0.33(-1.91%)
Jan 21, 2002	17.76	17.76	17.41	17.55	768,715	+0.00(+0.00%)
Jan 18, 2002	17.76	17.76	17.41	17.55	768,715	-0.30(-1.68%)
Jan 17, 2002	18.40	18.48	17.85	17.85	670,482	-0.12(-0.69%)
Jan 16, 2002	17.72	18.38	17.66	17.97	1,021,509	+0.35(+2.00%)
Jan 15, 2002	17.35	17.77	17.26	17.62	521,827	+0.11(+0.60%)
Jan 14, 2002	17.25	17.79	17.25	17.51	776,891	+0.04(+0.25%)
Jan 11, 2002	17.39	17.58	17.25	17.47	915,553	+0.05(+0.30%)
Jan 10, 2002	17.61	17.61	17.21	17.42	1,154,265	+1.51(+9.52%)

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.