Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.30	18.30	16.95	16.95	46,100	-1.25(-6.87%)
Nov 27, 2002	17.35	18.55	17.35	18.20	172,400	+0.95(+5.51%)
Nov 26, 2002	17.00	17.39	16.96	17.25	73,400	+0.00(+0.00%)
Nov 25, 2002	17.45	17.45	16.65	17.25	122,200	-0.05(-0.29%)
Nov 22, 2002	16.20	17.30	16.10	17.30	148,600	+0.94(+5.75%)
Nov 21, 2002	15.80	16.36	15.05	16.36	145,300	+0.78(+5.01%)
Nov 20, 2002	14.96	15.60	14.96	15.58	73,700	+0.66(+4.42%)
Nov 19, 2002	14.96	15.48	14.88	14.92	55,600	-0.19(-1.26%)
Nov 18, 2002	15.80	15.80	15.09	15.11	93,000	-0.54(-3.45%)
Nov 15, 2002	15.54	15.71	15.51	15.65	42,400	-0.01(-0.06%)
Nov 14, 2002	15.55	15.75	15.13	15.66	56,300	+0.25(+1.62%)
Nov 13, 2002	15.60	15.74	15.30	15.41	55,900	-0.09(-0.58%)
Nov 12, 2002	15.26	15.78	15.21	15.50	46,500	+0.34(+2.24%)
Nov 11, 2002	15.90	16.05	15.16	15.16	85,800	-0.79(-4.95%)
Nov 08, 2002	15.45	15.98	15.40	15.95	88,200	+0.64(+4.18%)
Nov 07, 2002	15.85	15.89	15.31	15.31	76,700	-0.59(-3.71%)
Nov 06, 2002	15.01	16.38	15.01	15.90	177,800	+0.89(+5.93%)
Nov 05, 2002	14.85	15.25	14.85	15.01	61,700	-0.08(-0.53%)
Nov 04, 2002	15.80	16.00	15.00	15.09	95,100	-0.51(-3.27%)
Nov 01, 2002	15.32	15.64	14.82	15.60	79,000	+0.40(+2.63%)
Oct 31, 2002	15.01	15.56	15.00	15.20	88,300	+0.11(+0.73%)
Oct 30, 2002	14.51	15.59	14.40	15.09	142,200	+0.49(+3.36%)
Oct 29, 2002	14.85	14.85	14.50	14.60	91,300	-0.21(-1.42%)
Oct 28, 2002	15.30	15.50	14.81	14.81	136,000	-0.35(-2.31%)
Oct 25, 2002	15.35	15.39	14.77	15.16	97,900	-0.03(-0.20%)
Oct 24, 2002	15.50	16.25	14.90	15.19	252,200	+0.19(+1.27%)
Oct 23, 2002	13.74	15.24	13.59	15.00	185,700	+1.27(+9.25%)
Oct 22, 2002	13.80	14.04	13.60	13.73	126,800	-0.07(-0.51%)
Oct 21, 2002	14.00	14.05	13.20	13.80	229,800	-0.18(-1.29%)
Oct 18, 2002	14.40	14.41	13.80	13.98	269,500	-0.48(-3.32%)
Oct 17, 2002	13.81	14.59	13.81	14.46	132,100	+0.66(+4.78%)
Oct 16, 2002	14.32	14.48	13.54	13.80	187,200	-1.02(-6.88%)
Oct 15, 2002	15.97	15.97	14.00	14.82	220,700	-0.55(-3.58%)
Oct 14, 2002	15.24	15.37	14.37	15.37	70,100	+0.13(+0.85%)
Oct 11, 2002	15.14	15.50	14.75	15.24	98,200	+0.50(+3.39%)
Oct 10, 2002	14.00	14.75	13.69	14.74	181,700	+0.99(+7.20%)
Oct 09, 2002	14.00	14.25	13.73	13.75	110,100	-0.49(-3.44%)
Oct 08, 2002	15.70	15.75	13.85	14.24	552,800	-1.45(-9.24%)
Oct 07, 2002	16.93	17.00	15.65	15.69	179,500	-1.03(-6.16%)
Oct 04, 2002	17.17	17.30	16.40	16.72	80,600	-0.20(-1.18%)
Oct 03, 2002	17.10	17.85	16.60	16.92	57,500	+0.05(+0.30%)
Oct 02, 2002	16.07	17.16	16.01	16.87	146,500	+0.26(+1.57%)
Oct 01, 2002	17.37	17.60	15.75	16.61	163,100	-0.39(-2.29%)
Sep 30, 2002	17.81	17.81	16.50	17.00	128,700	-1.06(-5.87%)
Sep 27, 2002	19.50	19.51	18.06	18.06	49,000	-1.19(-6.18%)
Sep 26, 2002	18.56	19.50	18.55	19.25	45,100	+0.94(+5.13%)
Sep 25, 2002	18.10	18.40	17.50	18.31	76,000	+0.45(+2.52%)
Sep 24, 2002	18.50	18.75	17.86	17.86	1,020,000	-0.79(-4.24%)
Sep 23, 2002	19.47	19.69	18.49	18.65	70,300	-0.57(-2.97%)
Sep 20, 2002	20.15	20.15	18.87	19.22	103,500	+0.55(+2.95%)
Sep 19, 2002	18.89	19.29	18.29	18.67	97,100	-0.47(-2.46%)
Sep 18, 2002	20.02	20.02	18.90	19.14	78,200	-0.87(-4.35%)
Sep 17, 2002	21.01	21.48	20.01	20.01	122,700	-1.11(-5.26%)
Sep 16, 2002	20.50	21.37	20.23	21.12	50,500	+0.56(+2.72%)
Sep 13, 2002	21.00	21.12	20.50	20.56	36,600	-0.31(-1.49%)
Sep 12, 2002	21.23	21.75	20.87	20.87	36,800	-0.36(-1.70%)
Sep 11, 2002	21.37	22.44	21.22	21.23	52,000	+0.11(+0.52%)
Sep 10, 2002	21.99	22.00	21.03	21.12	66,700	-0.74(-3.39%)
Sep 09, 2002	20.49	21.99	20.10	21.86	89,400	+1.13(+5.45%)
Sep 06, 2002	20.35	21.05	20.10	20.73	48,500	+0.63(+3.13%)
Sep 05, 2002	20.00	20.68	19.90	20.10	47,400	-0.15(-0.74%)
Sep 04, 2002	20.05	20.44	19.45	20.25	111,600	+0.10(+0.50%)
Sep 03, 2002	20.67	20.75	19.73	20.15	74,200	-0.87(-4.14%)
Aug 30, 2002	21.75	21.75	21.01	21.02	49,400	-0.52(-2.41%)
Aug 29, 2002	21.41	21.60	20.40	21.54	108,000	-0.07(-0.32%)
Aug 28, 2002	21.70	21.89	21.35	21.61	59,200	-0.34(-1.55%)
Aug 27, 2002	22.34	22.80	21.80	21.95	83,800	-0.15(-0.68%)
Aug 26, 2002	21.52	22.10	21.01	22.10	113,200	+0.59(+2.74%)
Aug 23, 2002	21.70	21.90	21.40	21.51	70,400	-0.49(-2.23%)
Aug 22, 2002	22.50	22.50	21.55	22.00	110,100	-0.75(-3.30%)
Aug 21, 2002	22.37	22.95	22.12	22.75	72,200	+0.75(+3.41%)
Aug 20, 2002	23.34	23.34	22.00	22.00	93,200	+0.57(+2.66%)
Aug 16, 2002	21.11	21.50	20.85	21.43	39,700	+0.43(+2.05%)
Aug 15, 2002	21.53	21.55	20.95	21.00	63,200	-0.05(-0.24%)
Aug 14, 2002	20.38	21.10	19.94	21.05	54,800	+1.04(+5.20%)
Aug 13, 2002	20.85	21.12	20.01	20.01	83,400	-0.72(-3.47%)
Aug 12, 2002	20.70	21.25	20.20	20.73	67,300	+0.63(+3.13%)
Aug 07, 2002	20.25	20.25	18.75	20.10	50,900	+0.36(+1.82%)
Aug 06, 2002	20.00	20.50	19.37	19.74	120,900	-0.01(-0.05%)
Aug 05, 2002	20.37	20.37	19.75	19.75	106,300	-0.25(-1.25%)
Aug 02, 2002	20.91	21.14	20.00	20.00	81,400	-0.62(-3.01%)
Aug 01, 2002	20.80	21.20	20.01	20.62	108,400	+0.02(+0.10%)
Jul 31, 2002	21.60	21.75	20.60	20.60	211,400	+0.59(+2.95%)
Jul 30, 2002	18.12	20.62	18.12	20.01	229,600	+2.76(+16.00%)
Jul 29, 2002	16.42	17.48	16.00	17.25	109,800	+0.85(+5.18%)
Jul 26, 2002	16.85	16.85	16.03	16.40	50,200	-0.04(-0.24%)
Jul 25, 2002	17.60	18.00	16.00	16.44	69,000	-1.01(-5.79%)
Jul 24, 2002	15.50	17.45	15.25	17.45	100,000	+1.05(+6.40%)
Jul 23, 2002	18.00	18.00	15.87	16.40	95,000	-1.00(-5.75%)
Jul 22, 2002	16.37	17.90	16.14	17.40	86,400	+1.03(+6.29%)
Jul 19, 2002	18.52	18.52	16.37	16.37	162,900	-3.48(-17.53%)
Jul 17, 2002	20.05	20.72	19.16	19.85	186,600	+0.58(+3.01%)
Jul 12, 2002	20.00	20.25	19.26	19.27	90,500	-0.68(-3.41%)
Jul 11, 2002	19.90	20.24	18.70	19.95	120,800	+0.10(+0.50%)
Jul 10, 2002	20.50	20.50	19.78	19.85	82,700	-0.85(-4.11%)
Jul 09, 2002	20.40	20.75	20.12	20.70	92,200	+0.12(+0.58%)
Jul 08, 2002	20.00	20.99	19.76	20.58	144,600	-0.81(-3.79%)
Jul 05, 2002	20.60	21.67	20.60	21.39	45,700	+0.69(+3.33%)
Jul 04, 2002	21.00	21.15	19.85	20.70	116,900	+0.00(+0.00%)
Jul 03, 2002	21.00	21.15	19.85	20.70	116,900	-0.37(-1.76%)
Jul 02, 2002	22.30	22.30	19.76	21.07	189,200	-1.23(-5.52%)
Jul 01, 2002	23.00	23.37	21.82	22.30	181,200	-1.40(-5.91%)
Jun 28, 2002	24.50	25.57	23.70	23.70	330,700	-0.30(-1.25%)
Jun 27, 2002	22.95	24.00	22.12	24.00	179,700	+2.05(+9.34%)
Jun 26, 2002	20.50	22.99	20.50	21.95	193,700	+0.00(+0.00%)
Jun 25, 2002	22.50	23.70	21.50	21.95	171,500	-2.84(-11.46%)
Jun 21, 2002	25.80	26.72	24.31	24.79	120,700	-0.46(-1.82%)
Jun 20, 2002	24.80	26.23	24.37	25.25	168,800	+0.95(+3.91%)
Jun 19, 2002	25.89	26.24	24.10	24.30	150,900	-0.95(-3.76%)
Jun 18, 2002	24.75	25.70	24.55	25.25	109,600	+0.74(+3.02%)
Jun 17, 2002	23.65	24.99	23.65	24.51	86,300	+0.48(+2.00%)
Jun 14, 2002	24.40	25.35	23.50	24.03	128,800	-0.22(-0.91%)
Jun 12, 2002	23.25	24.50	23.25	24.25	210,600	-0.10(-0.41%)
Jun 11, 2002	25.12	25.51	24.00	24.35	139,200	-1.02(-4.02%)
Jun 10, 2002	25.00	25.75	24.80	25.37	151,600	-0.07(-0.28%)
Jun 07, 2002	23.50	25.90	23.50	25.44	276,900	-0.46(-1.78%)
Jun 06, 2002	27.35	27.60	25.30	25.90	239,800	-1.20(-4.43%)
Jun 05, 2002	27.30	28.00	26.85	27.10	118,000	+0.09(+0.33%)
May 31, 2002	28.50	28.75	27.01	27.01	102,700	-1.84(-6.38%)
May 28, 2002	30.00	30.12	27.75	28.85	118,500	-0.40(-1.37%)
May 27, 2002	30.00	30.40	29.17	29.25	150,500	+0.00(+0.00%)
May 24, 2002	30.00	30.40	29.17	29.25	150,500	-0.54(-1.81%)
May 23, 2002	27.80	29.79	27.50	29.79	156,500	+1.47(+5.19%)
May 22, 2002	27.50	28.87	26.80	28.32	419,800	-0.68(-2.34%)
May 21, 2002	31.60	31.60	28.30	29.00	319,400	-2.10(-6.75%)
May 20, 2002	31.25	32.11	30.80	31.10	207,200	+0.01(+0.03%)
May 17, 2002	30.54	31.30	30.25	31.09	195,400	+0.30(+0.97%)
May 16, 2002	32.00	32.15	30.50	30.79	179,700	-1.21(-3.78%)
May 15, 2002	32.75	32.97	31.70	32.00	212,700	-0.92(-2.79%)
May 14, 2002	31.96	32.95	31.70	32.92	338,000	+1.21(+3.82%)
May 13, 2002	30.49	31.97	30.40	31.71	367,800	+1.47(+4.86%)
May 10, 2002	28.45	30.25	28.11	30.24	273,300	+1.85(+6.52%)
May 09, 2002	28.75	28.90	27.90	28.39	134,000	-0.41(-1.42%)
May 08, 2002	29.00	29.25	28.76	28.80	230,700	-0.20(-0.69%)
May 07, 2002	29.00	29.28	27.62	29.00	251,100	-0.10(-0.34%)
May 06, 2002	28.05	29.30	27.85	29.10	374,800	+1.65(+6.01%)
May 03, 2002	26.90	28.10	26.90	27.45	356,500	+0.70(+2.62%)
May 02, 2002	25.75	27.10	25.40	26.75	386,100	+1.40(+5.52%)
May 01, 2002	24.87	25.99	24.01	25.35	210,200	+1.35(+5.63%)
Apr 30, 2002	23.13	24.08	23.00	24.00	43,100	+0.71(+3.03%)
Apr 29, 2002	23.91	24.01	23.17	23.29	40,400	-0.70(-2.93%)
Apr 26, 2002	24.50	24.58	23.88	24.00	21,900	-0.45(-1.83%)
Apr 25, 2002	24.50	24.68	24.25	24.44	30,900	-0.11(-0.43%)
Apr 24, 2002	24.50	24.79	24.42	24.55	38,800	-0.03(-0.14%)
Apr 23, 2002	24.39	24.82	24.03	24.58	35,000	+0.31(+1.29%)
Apr 22, 2002	24.98	25.25	24.27	24.27	52,400	-0.61(-2.45%)
Apr 19, 2002	23.90	25.08	23.90	24.88	45,500	+0.98(+4.11%)
Apr 18, 2002	24.68	24.73	23.67	23.90	78,700	-0.94(-3.77%)
Apr 17, 2002	24.83	25.27	24.83	24.83	69,000	+0.04(+0.17%)
Apr 16, 2002	23.92	24.83	23.92	24.79	56,700	+1.12(+4.75%)
Apr 15, 2002	23.46	23.70	23.21	23.67	34,500	+0.29(+1.26%)
Apr 12, 2002	23.20	23.87	23.20	23.37	85,100	+0.26(+1.12%)
Apr 11, 2002	23.13	23.23	22.92	23.11	36,600	+0.37(+1.64%)
Apr 10, 2002	22.29	22.83	22.29	22.74	38,200	+0.57(+2.59%)
Apr 09, 2002	22.42	22.54	21.73	22.17	31,100	-0.22(-0.97%)
Apr 08, 2002	22.50	22.63	21.72	22.38	36,100	-0.18(-0.81%)
Apr 05, 2002	22.65	22.78	22.46	22.57	27,400	-0.10(-0.44%)
Apr 04, 2002	22.63	22.78	22.43	22.67	29,700	+0.07(+0.32%)
Apr 03, 2002	22.83	22.93	22.50	22.59	29,400	-0.41(-1.77%)
Apr 02, 2002	22.30	23.17	22.29	23.00	62,300	+0.75(+3.37%)
Apr 01, 2002	22.17	22.25	21.58	22.25	57,000	+0.46(+2.11%)
Mar 29, 2002	22.42	22.67	21.79	21.79	33,700	+0.00(+0.00%)
Mar 28, 2002	22.42	22.67	21.79	21.79	33,700	-0.54(-2.43%)
Mar 27, 2002	22.08	22.42	22.08	22.33	23,800	+0.33(+1.52%)
Mar 26, 2002	21.75	22.25	21.75	22.00	21,500	+0.33(+1.54%)
Mar 25, 2002	22.42	22.46	21.67	21.67	32,000	-0.54(-2.43%)
Mar 22, 2002	21.82	22.30	21.67	22.21	26,100	+0.57(+2.65%)
Mar 21, 2002	22.47	22.53	21.45	21.63	48,100	-0.80(-3.57%)
Mar 20, 2002	21.67	22.47	21.62	22.43	160,000	+1.07(+4.99%)
Mar 19, 2002	21.67	21.67	20.52	21.37	123,700	-0.13(-0.62%)
Mar 18, 2002	22.85	23.00	21.32	21.50	125,700	-1.26(-5.54%)
Mar 15, 2002	22.67	22.82	22.62	22.76	51,300	+0.21(+0.93%)
Mar 14, 2002	22.22	22.71	22.18	22.55	66,200	+0.46(+2.10%)
Mar 13, 2002	21.79	22.10	21.72	22.09	52,700	+0.42(+1.94%)
Mar 12, 2002	21.32	21.92	21.32	21.67	51,800	+0.25(+1.15%)
Mar 11, 2002	21.00	21.60	21.00	21.42	56,100	+0.55(+2.65%)
Mar 08, 2002	20.75	21.12	20.70	20.87	310,000	+0.15(+0.74%)
Mar 07, 2002	21.30	21.33	20.67	20.71	52,700	-0.39(-1.83%)
Mar 06, 2002	20.27	21.28	20.27	21.10	75,900	+0.92(+4.54%)
Mar 05, 2002	20.37	20.46	19.54	20.18	46,000	-0.18(-0.90%)
Mar 04, 2002	19.00	20.45	19.00	20.37	108,000	+1.47(+7.76%)
Mar 01, 2002	18.32	18.90	18.29	18.90	71,500	+0.61(+3.34%)
Feb 28, 2002	18.33	18.33	18.00	18.29	29,000	-0.11(-0.60%)
Feb 27, 2002	18.58	18.67	18.33	18.40	22,700	-0.05(-0.25%)
Feb 26, 2002	18.33	18.58	18.08	18.45	42,300	-0.05(-0.27%)
Feb 25, 2002	18.75	18.94	18.25	18.50	35,100	-0.00(-0.02%)
Feb 22, 2002	18.49	18.58	18.17	18.50	23,700	+0.03(+0.18%)
Feb 21, 2002	18.97	19.15	18.47	18.47	44,800	-0.48(-2.55%)
Feb 20, 2002	18.59	18.95	18.55	18.95	43,400	+0.45(+2.41%)
Feb 19, 2002	18.33	19.00	18.33	18.50	60,200	+0.50(+2.80%)
Feb 18, 2002	17.58	18.17	17.58	18.00	41,900	+0.00(+0.00%)
Feb 15, 2002	17.58	18.17	17.58	18.00	41,900	+0.50(+2.86%)
Feb 14, 2002	18.33	18.66	17.50	17.50	94,600	-0.67(-3.67%)
Feb 13, 2002	16.75	18.17	16.70	18.17	107,500	+1.58(+9.55%)
Feb 12, 2002	16.72	16.75	16.50	16.58	15,400	-0.08(-0.50%)
Feb 11, 2002	16.54	16.81	16.33	16.67	39,500	+0.33(+2.04%)
Feb 08, 2002	15.75	16.67	15.74	16.33	40,200	+0.67(+4.25%)
Feb 07, 2002	15.50	15.75	15.50	15.67	28,700	+0.17(+1.08%)
Feb 06, 2002	16.00	16.12	15.50	15.50	18,600	-0.42(-2.62%)
Feb 05, 2002	16.09	16.12	15.84	15.92	24,100	-0.26(-1.59%)
Feb 04, 2002	16.45	16.53	16.17	16.17	21,000	-0.36(-2.18%)
Feb 01, 2002	16.92	17.33	16.50	16.53	51,700	-0.22(-1.29%)
Jan 31, 2002	15.68	16.75	15.68	16.75	25,900	+1.07(+6.82%)
Jan 30, 2002	15.57	15.75	15.50	15.68	9,500	+0.14(+0.90%)
Jan 29, 2002	16.00	16.17	15.42	15.54	19,700	-0.38(-2.37%)
Jan 28, 2002	15.64	16.04	15.53	15.92	23,700	+0.36(+2.34%)
Jan 25, 2002	15.54	15.69	15.33	15.55	15,100	-0.07(-0.45%)
Jan 24, 2002	15.67	15.84	15.54	15.62	14,600	-0.08(-0.53%)
Jan 23, 2002	15.88	15.88	15.55	15.71	14,400	-0.26(-1.61%)
Jan 22, 2002	15.88	16.08	15.75	15.96	17,600	+0.30(+1.92%)
Jan 21, 2002	15.85	15.86	15.33	15.66	19,400	+0.00(+0.00%)
Jan 18, 2002	15.85	15.86	15.33	15.66	19,400	-0.19(-1.18%)
Jan 17, 2002	15.83	15.97	15.75	15.85	6,900	+0.11(+0.68%)
Jan 16, 2002	16.46	16.46	15.67	15.74	37,400	-0.63(-3.85%)
Jan 15, 2002	16.48	16.56	16.10	16.37	17,500	-0.19(-1.17%)
Jan 14, 2002	15.71	16.65	15.33	16.57	48,400	+0.73(+4.63%)
Jan 11, 2002	16.00	16.00	15.67	15.83	12,200	-0.17(-1.08%)

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.