Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	22.61	22.88	22.47	22.68	3,224,121	+0.20(+0.87%)
Nov 27, 2002	22.06	22.58	22.02	22.48	7,902,123	+0.65(+2.96%)
Nov 26, 2002	22.36	22.49	21.80	21.83	8,722,860	-0.61(-2.72%)
Nov 25, 2002	22.16	22.61	21.80	22.44	8,746,078	+0.28(+1.27%)
Nov 22, 2002	22.47	22.99	22.11	22.16	8,162,503	-0.27(-1.22%)
Nov 21, 2002	22.54	22.66	21.96	22.44	9,714,098	-0.03(-0.13%)
Nov 20, 2002	22.42	22.77	22.39	22.47	8,254,234	+0.03(+0.13%)
Nov 19, 2002	22.50	22.75	22.22	22.44	7,946,564	-0.42(-1.84%)
Nov 18, 2002	23.66	23.73	22.85	22.86	5,654,853	-0.76(-3.21%)
Nov 15, 2002	23.48	23.75	23.10	23.62	5,491,475	+0.14(+0.60%)
Nov 14, 2002	22.82	23.52	22.61	23.48	6,844,366	+1.05(+4.66%)
Nov 13, 2002	22.67	22.81	22.00	22.43	9,070,556	-0.25(-1.11%)
Nov 12, 2002	22.21	23.11	22.10	22.68	4,378,594	+0.53(+2.41%)
Nov 11, 2002	22.57	22.57	22.15	22.15	4,268,488	-0.43(-1.90%)
Nov 08, 2002	22.49	22.89	22.40	22.58	6,903,194	+0.06(+0.28%)
Nov 07, 2002	22.56	23.16	22.35	22.51	14,726,691	-1.15(-4.87%)
Nov 06, 2002	24.06	24.08	23.05	23.67	8,611,473	-0.06(-0.24%)
Nov 05, 2002	23.52	24.14	23.10	23.72	9,781,044	-0.04(-0.18%)
Nov 04, 2002	24.42	24.42	23.69	23.76	5,321,117	-0.48(-2.00%)
Nov 01, 2002	23.71	24.35	23.20	24.25	7,531,495	+0.43(+1.80%)
Oct 31, 2002	23.87	24.27	23.62	23.82	6,404,370	+0.13(+0.56%)
Oct 30, 2002	24.17	24.36	23.50	23.69	7,198,646	-0.87(-3.55%)
Oct 29, 2002	24.50	24.92	23.72	24.56	7,430,078	+0.11(+0.43%)
Oct 28, 2002	25.37	25.50	24.40	24.45	5,097,772	-0.81(-3.22%)
Oct 25, 2002	25.39	25.46	24.52	25.27	5,484,475	-0.01(-0.03%)
Oct 24, 2002	25.55	25.98	25.10	25.27	5,327,384	-0.15(-0.58%)
Oct 23, 2002	24.39	25.55	24.39	25.42	7,631,623	+0.98(+3.99%)
Oct 22, 2002	24.12	24.73	23.93	24.45	6,625,864	-0.21(-0.85%)
Oct 21, 2002	24.29	24.69	23.44	24.66	6,796,649	-0.08(-0.34%)
Oct 18, 2002	23.69	24.75	23.56	24.74	4,973,992	+0.78(+3.25%)
Oct 17, 2002	24.86	25.09	23.88	23.96	7,250,230	-0.29(-1.22%)
Oct 16, 2002	24.68	24.82	23.90	24.26	7,419,680	-0.66(-2.65%)
Oct 15, 2002	24.31	25.03	24.05	24.92	7,971,491	+1.35(+5.72%)
Oct 14, 2002	23.50	23.85	23.40	23.57	5,874,922	-0.17(-0.71%)
Oct 11, 2002	22.89	23.80	22.45	23.74	11,286,784	+1.13(+5.00%)
Oct 10, 2002	20.87	22.92	20.18	22.61	23,511,798	+1.23(+5.75%)
Oct 09, 2002	21.90	22.07	21.10	21.38	8,175,750	-0.79(-3.58%)
Oct 08, 2002	20.99	22.63	20.98	22.17	10,840,225	+1.68(+8.22%)
Oct 07, 2002	21.76	22.10	20.23	20.49	13,118,975	-1.47(-6.71%)
Oct 04, 2002	22.11	22.39	21.19	21.96	9,517,958	+0.27(+1.26%)
Oct 03, 2002	22.07	22.58	21.64	21.69	8,793,355	-0.51(-2.31%)
Oct 02, 2002	23.15	23.23	21.92	22.20	8,248,455	-1.11(-4.76%)
Oct 01, 2002	22.78	23.31	21.83	23.31	10,204,375	+0.58(+2.56%)
Sep 30, 2002	23.21	23.31	22.46	22.73	8,839,803	-1.09(-4.57%)
Sep 27, 2002	24.49	24.87	23.74	23.81	6,414,056	-0.85(-3.44%)
Sep 26, 2002	24.05	24.71	23.87	24.66	8,118,204	+0.83(+3.48%)
Sep 25, 2002	23.30	23.99	23.05	23.83	6,909,991	+0.90(+3.92%)
Sep 24, 2002	22.84	23.37	22.53	22.94	7,487,054	-0.22(-0.94%)
Sep 23, 2002	23.76	23.90	22.84	23.15	7,225,677	-0.88(-3.68%)
Sep 20, 2002	23.91	24.48	23.83	24.04	9,567,243	+0.77(+3.29%)
Sep 19, 2002	23.52	23.89	23.27	23.27	3,836,469	-0.46(-1.95%)
Sep 18, 2002	23.36	24.02	23.27	23.74	3,970,077	+0.27(+1.14%)
Sep 17, 2002	23.89	24.19	23.46	23.47	4,452,574	-0.28(-1.18%)
Sep 16, 2002	23.84	23.99	23.43	23.75	3,153,275	-0.08(-0.35%)
Sep 13, 2002	23.48	24.16	23.20	23.83	4,275,080	+0.34(+1.43%)
Sep 12, 2002	23.85	24.10	23.48	23.50	4,431,012	-0.46(-1.93%)
Sep 11, 2002	24.05	25.04	23.95	23.96	4,447,250	+0.15(+0.62%)
Sep 10, 2002	24.39	24.64	23.33	23.81	8,912,383	-0.53(-2.19%)
Sep 09, 2002	24.00	24.57	23.87	24.35	4,004,832	+0.09(+0.38%)
Sep 06, 2002	23.43	24.43	23.43	24.26	6,489,977	+1.05(+4.54%)
Sep 05, 2002	23.52	23.57	22.82	23.20	8,925,787	-0.53(-2.25%)
Sep 04, 2002	23.26	23.83	23.06	23.74	7,264,563	+0.91(+4.00%)
Sep 03, 2002	23.27	23.51	22.75	22.82	6,217,272	-0.63(-2.69%)
Aug 30, 2002	23.46	23.81	23.27	23.46	5,049,057	-0.06(-0.24%)
Aug 29, 2002	23.13	23.78	22.54	23.51	6,519,604	+0.20(+0.84%)
Aug 28, 2002	22.94	23.43	22.61	23.32	8,450,089	+0.34(+1.50%)
Aug 27, 2002	23.81	23.93	22.94	22.97	11,283,070	-1.46(-5.98%)
Aug 26, 2002	23.98	24.50	23.53	24.43	4,738,396	+0.35(+1.46%)
Aug 23, 2002	24.36	24.53	23.85	24.08	3,456,155	-0.58(-2.36%)
Aug 22, 2002	24.61	24.75	23.87	24.66	6,845,791	+0.12(+0.49%)
Aug 21, 2002	24.93	25.18	24.14	24.54	6,911,740	-0.29(-1.19%)
Aug 20, 2002	25.14	25.27	24.47	24.84	4,998,349	-0.39(-1.53%)
Aug 16, 2002	25.27	25.75	24.96	25.22	7,241,203	-0.39(-1.51%)
Aug 15, 2002	24.50	25.79	24.47	25.61	9,153,883	+1.19(+4.86%)
Aug 14, 2002	22.97	24.51	22.47	24.42	6,115,645	+1.52(+6.65%)
Aug 13, 2002	22.75	24.25	22.47	22.90	9,102,741	-0.01(-0.06%)
Aug 12, 2002	23.38	23.42	22.72	22.91	4,960,175	-1.33(-5.47%)
Aug 07, 2002	23.74	24.25	23.61	24.24	8,796,644	+0.92(+3.94%)
Aug 06, 2002	22.71	23.76	22.68	23.32	5,322,566	+0.96(+4.30%)
Aug 05, 2002	22.57	23.14	22.28	22.36	5,517,541	-0.37(-1.64%)
Aug 02, 2002	23.32	23.36	22.19	22.73	7,047,770	-0.57(-2.44%)
Aug 01, 2002	24.27	24.51	23.15	23.30	6,825,849	-1.18(-4.82%)
Jul 31, 2002	24.54	24.63	23.41	24.48	6,419,754	-0.19(-0.77%)
Jul 30, 2002	25.06	25.11	24.33	24.67	5,556,570	-0.79(-3.09%)
Jul 29, 2002	24.33	25.48	24.30	25.46	6,024,199	+1.18(+4.86%)
Jul 26, 2002	23.98	24.50	23.48	24.28	5,659,411	+0.35(+1.47%)
Jul 25, 2002	24.22	24.49	22.56	23.93	8,194,979	-0.69(-2.80%)
Jul 24, 2002	22.25	24.79	21.76	24.61	10,657,048	+2.19(+9.77%)
Jul 23, 2002	22.60	23.36	22.26	22.42	9,206,513	-0.11(-0.47%)
Jul 22, 2002	23.10	24.01	22.15	22.53	8,562,744	-0.70(-2.99%)
Jul 19, 2002	23.38	24.08	23.08	23.22	5,187,651	-1.12(-4.59%)
Jul 17, 2002	24.72	24.92	22.91	24.34	10,276,022	-1.57(-6.07%)
Jul 12, 2002	26.37	26.50	25.74	25.91	5,796,580	-0.32(-1.20%)
Jul 11, 2002	25.55	26.63	25.29	26.23	8,533,558	+0.81(+3.18%)
Jul 10, 2002	26.36	26.64	25.27	25.42	6,411,777	-0.74(-2.82%)
Jul 09, 2002	27.06	27.64	26.08	26.16	5,317,129	-0.91(-3.35%)
Jul 08, 2002	27.59	27.77	26.86	27.06	4,460,354	-0.53(-1.91%)
Jul 05, 2002	26.78	27.64	26.64	27.59	2,442,697	+1.05(+3.97%)
Jul 04, 2002	25.56	26.61	25.03	26.54	6,906,043	+0.00(+0.00%)
Jul 03, 2002	25.56	26.61	25.03	26.54	6,898,209	+0.90(+3.51%)
Jul 02, 2002	26.33	26.51	25.37	25.64	5,160,445	-0.88(-3.31%)
Jul 01, 2002	27.05	27.06	26.36	26.52	3,948,141	-0.60(-2.20%)
Jun 28, 2002	26.91	27.53	26.78	27.11	6,890,374	+0.02(+0.08%)
Jun 27, 2002	26.45	27.10	26.19	27.09	4,443,119	+0.70(+2.66%)
Jun 26, 2002	25.97	26.57	25.67	26.39	7,385,922	-0.13(-0.50%)
Jun 25, 2002	27.32	27.52	26.40	26.52	6,422,033	-1.26(-4.55%)
Jun 21, 2002	27.86	28.27	27.56	27.79	5,388,918	-0.29(-1.05%)
Jun 20, 2002	28.52	28.81	28.08	28.08	3,937,743	-0.67(-2.32%)
Jun 19, 2002	28.50	29.03	28.48	28.75	4,430,442	+0.14(+0.49%)
Jun 18, 2002	28.19	28.68	28.19	28.61	4,278,886	+0.04(+0.15%)
Jun 17, 2002	27.96	28.57	27.91	28.57	4,198,265	+0.64(+2.29%)
Jun 14, 2002	27.77	27.96	27.03	27.93	4,501,519	-0.67(-2.33%)
Jun 12, 2002	27.85	28.69	27.77	28.59	6,641,105	+0.76(+2.72%)
Jun 11, 2002	28.29	28.69	27.71	27.84	5,562,125	-0.34(-1.20%)
Jun 10, 2002	27.69	28.28	27.63	28.17	6,638,114	+0.51(+1.85%)
Jun 07, 2002	27.49	27.87	27.49	27.66	4,373,039	+0.03(+0.10%)
Jun 06, 2002	27.91	28.06	27.42	27.63	5,304,167	-0.22(-0.78%)
Jun 05, 2002	27.37	28.01	27.32	27.85	6,454,936	+0.28(+1.02%)
May 31, 2002	27.53	28.16	27.46	27.57	7,640,889	+0.57(+2.11%)
May 28, 2002	27.48	27.62	26.39	27.00	8,580,278	-0.32(-1.16%)
May 27, 2002	27.82	28.29	27.10	27.32	5,081,818	+0.00(+0.00%)
May 24, 2002	27.82	28.29	27.10	27.32	5,043,929	-0.62(-2.21%)
May 23, 2002	27.70	28.00	27.06	27.93	4,715,036	+0.35(+1.27%)
May 22, 2002	27.91	28.14	27.16	27.58	7,374,242	-0.33(-1.18%)
May 21, 2002	28.85	28.85	27.91	27.91	5,559,846	-0.83(-2.88%)
May 20, 2002	29.01	29.39	28.59	28.74	2,550,951	-0.29(-0.99%)
May 17, 2002	28.88	29.27	28.48	29.03	4,257,805	-0.13(-0.43%)
May 16, 2002	28.83	29.38	28.69	29.16	4,969,718	+0.28(+0.97%)
May 15, 2002	28.50	29.12	28.28	28.88	6,942,507	+0.32(+1.13%)
May 14, 2002	28.60	29.06	28.43	28.55	6,272,044	+0.47(+1.67%)
May 13, 2002	28.43	28.45	27.73	28.08	6,669,878	-0.21(-0.74%)
May 10, 2002	28.92	28.96	28.22	28.29	5,372,965	-0.50(-1.73%)
May 09, 2002	29.31	29.31	28.47	28.79	5,630,923	-0.52(-1.77%)
May 08, 2002	28.75	29.35	28.61	29.31	5,342,340	+0.83(+2.91%)
May 07, 2002	28.50	28.92	28.43	28.48	4,548,240	+0.25(+0.90%)
May 06, 2002	28.29	28.96	28.19	28.23	4,233,021	-0.11(-0.40%)
May 03, 2002	28.43	28.55	28.05	28.34	5,171,840	-0.18(-0.64%)
May 02, 2002	28.23	28.66	28.14	28.52	3,973,638	+0.25(+0.89%)
May 01, 2002	28.09	28.43	27.32	28.27	6,188,574	+0.05(+0.17%)
Apr 30, 2002	27.80	28.24	27.63	28.22	4,601,797	+0.29(+1.03%)
Apr 29, 2002	28.08	28.10	27.66	27.93	5,009,744	-0.09(-0.33%)
Apr 26, 2002	28.21	28.58	27.99	28.03	6,711,043	-0.16(-0.57%)
Apr 25, 2002	27.57	28.41	27.52	28.19	6,644,951	+0.53(+1.90%)
Apr 24, 2002	28.64	28.86	27.59	27.66	7,061,017	-0.76(-2.67%)
Apr 23, 2002	28.96	29.25	28.29	28.42	6,043,428	-0.62(-2.13%)
Apr 22, 2002	29.66	29.94	28.70	29.04	4,984,247	-0.77(-2.59%)
Apr 19, 2002	30.12	30.17	29.63	29.81	4,197,696	-0.21(-0.70%)
Apr 18, 2002	29.79	30.17	29.62	30.02	4,865,595	+0.15(+0.52%)
Apr 17, 2002	30.05	30.22	29.59	29.87	3,822,509	-0.32(-1.07%)
Apr 16, 2002	29.65	30.19	29.57	30.19	5,138,652	+0.70(+2.38%)
Apr 15, 2002	29.56	29.72	29.27	29.49	3,865,384	+0.11(+0.36%)
Apr 12, 2002	29.42	29.63	29.21	29.38	3,877,634	-0.01(-0.02%)
Apr 11, 2002	29.49	29.90	29.23	29.39	6,891,087	-0.15(-0.50%)
Apr 10, 2002	28.69	29.58	28.69	29.54	10,709,893	+0.92(+3.21%)
Apr 09, 2002	28.35	28.92	28.19	28.62	6,873,851	+0.25(+0.87%)
Apr 08, 2002	27.46	28.38	27.34	28.37	7,316,981	+0.81(+2.96%)
Apr 05, 2002	27.84	28.19	27.38	27.56	4,428,590	-0.15(-0.56%)
Apr 04, 2002	27.38	28.01	27.30	27.71	5,375,529	+0.40(+1.47%)
Apr 03, 2002	27.30	27.77	27.08	27.31	4,363,923	+0.08(+0.28%)
Apr 02, 2002	27.77	27.85	27.09	27.23	5,614,258	-0.60(-2.17%)
Apr 01, 2002	27.71	28.05	27.32	27.84	6,916,013	-0.12(-0.43%)
Mar 29, 2002	28.29	28.29	27.66	27.96	7,393,471	+0.00(+0.00%)
Mar 28, 2002	28.29	28.29	27.66	27.96	7,390,480	-0.20(-0.70%)
Mar 27, 2002	28.20	28.33	27.79	28.15	5,733,195	-0.03(-0.10%)
Mar 26, 2002	27.93	28.26	27.48	28.18	8,981,246	+0.20(+0.73%)
Mar 25, 2002	28.43	28.44	27.91	27.98	7,131,667	-0.46(-1.60%)
Mar 22, 2002	28.71	28.87	28.41	28.43	4,439,416	-0.34(-1.20%)
Mar 21, 2002	29.18	29.25	28.41	28.78	4,593,963	-0.55(-1.87%)
Mar 20, 2002	29.54	29.58	29.20	29.32	4,667,177	-0.34(-1.16%)
Mar 19, 2002	29.71	29.97	29.58	29.67	4,303,528	+0.04(+0.12%)
Mar 18, 2002	29.80	29.84	29.25	29.63	6,453,939	+0.04(+0.14%)
Mar 15, 2002	29.28	29.77	29.05	29.59	7,129,103	+0.58(+2.01%)
Mar 14, 2002	29.33	29.49	28.88	29.01	6,239,140	-0.42(-1.43%)
Mar 13, 2002	29.04	29.87	28.82	29.43	8,691,809	+0.33(+1.13%)
Mar 12, 2002	28.66	29.16	28.26	29.10	7,331,652	+0.48(+1.67%)
Mar 11, 2002	28.22	28.78	27.91	28.62	5,729,206	+0.60(+2.15%)
Mar 08, 2002	28.45	28.88	27.95	28.02	10,246,110	+0.02(+0.08%)
Mar 07, 2002	27.60	28.63	27.42	28.00	14,431,556	+0.67(+2.47%)
Mar 06, 2002	27.44	27.80	26.89	27.32	17,334,760	-0.08(-0.31%)
Mar 05, 2002	29.10	29.84	26.88	27.41	32,682,346	-1.37(-4.76%)
Mar 04, 2002	28.93	28.99	27.91	28.78	16,685,948	+0.06(+0.22%)
Mar 01, 2002	29.01	29.11	27.64	28.71	16,820,838	-0.25(-0.87%)
Feb 28, 2002	29.76	30.29	28.96	28.97	11,546,868	-0.65(-2.20%)
Feb 27, 2002	30.71	30.83	29.42	29.62	7,927,192	-0.90(-2.94%)
Feb 26, 2002	31.24	31.56	30.06	30.52	10,879,824	-0.65(-2.09%)
Feb 25, 2002	31.75	31.98	31.06	31.17	6,166,496	-0.58(-1.84%)
Feb 22, 2002	32.16	32.19	30.93	31.75	6,001,266	-0.48(-1.48%)
Feb 21, 2002	32.21	32.93	32.12	32.23	6,842,657	+0.04(+0.11%)
Feb 20, 2002	31.80	32.36	31.80	32.20	4,293,985	+0.44(+1.39%)
Feb 19, 2002	31.91	32.33	31.63	31.75	7,459,990	-0.46(-1.44%)
Feb 18, 2002	32.55	32.59	31.80	32.22	6,472,029	+0.00(+0.00%)
Feb 15, 2002	32.55	32.59	31.80	32.22	6,470,320	-0.30(-0.93%)
Feb 14, 2002	31.82	32.65	31.80	32.52	5,414,272	+0.61(+1.91%)
Feb 13, 2002	31.19	31.91	31.00	31.91	5,784,758	+0.70(+2.25%)
Feb 12, 2002	31.32	31.57	30.79	31.21	4,992,651	-0.37(-1.18%)
Feb 11, 2002	30.86	31.62	30.78	31.58	6,505,502	+0.63(+2.04%)
Feb 08, 2002	30.90	31.10	30.33	30.95	4,420,898	-0.04(-0.14%)
Feb 07, 2002	31.53	32.16	30.97	30.99	6,886,244	-0.43(-1.36%)
Feb 06, 2002	31.59	31.63	31.35	31.42	7,071,558	-0.22(-0.71%)
Feb 05, 2002	31.48	31.80	31.35	31.64	7,531,922	+0.15(+0.49%)
Feb 04, 2002	31.73	32.21	31.31	31.49	5,111,588	-0.29(-0.91%)
Feb 01, 2002	32.07	32.20	31.59	31.77	4,231,454	-0.52(-1.61%)
Jan 31, 2002	32.05	32.31	31.76	32.29	4,925,277	+0.28(+0.88%)
Jan 30, 2002	30.61	32.09	30.55	32.01	6,426,021	+1.43(+4.66%)
Jan 29, 2002	30.98	31.46	30.45	30.59	3,774,080	-0.30(-0.98%)
Jan 28, 2002	31.12	31.89	30.84	30.89	5,544,747	-0.14(-0.45%)
Jan 25, 2002	31.09	31.24	30.69	31.03	3,136,663	-0.04(-0.11%)
Jan 24, 2002	31.24	31.59	31.00	31.07	5,141,216	-0.29(-0.92%)
Jan 23, 2002	30.54	31.35	30.49	31.35	4,445,398	+0.83(+2.71%)
Jan 22, 2002	30.26	30.88	30.09	30.53	4,471,749	+0.39(+1.28%)
Jan 21, 2002	30.02	30.60	29.84	30.14	4,199,405	+0.00(+0.00%)
Jan 18, 2002	30.02	30.60	29.84	30.14	4,172,911	-0.29(-0.97%)
Jan 17, 2002	29.55	30.55	29.55	30.43	4,827,421	+0.96(+3.26%)
Jan 16, 2002	30.05	30.14	29.47	29.47	3,483,218	-0.60(-2.01%)
Jan 15, 2002	30.33	30.55	30.00	30.08	5,123,411	-0.18(-0.58%)
Jan 14, 2002	30.53	30.93	30.19	30.25	4,204,390	-0.42(-1.37%)
Jan 11, 2002	31.38	31.40	30.40	30.67	5,136,800	-0.71(-2.26%)
Jan 10, 2002	31.28	31.45	31.10	31.38	9,092,064	+0.22(+0.72%)

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.