Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.09	12.15	12.03	12.03	207,073	-0.15(-1.21%)
Nov 27, 2002	12.03	12.21	12.03	12.18	60,183	+0.17(+1.40%)
Nov 26, 2002	12.03	12.08	11.97	12.01	57,123	-0.08(-0.66%)
Nov 25, 2002	12.07	12.15	12.03	12.09	230,874	-0.09(-0.72%)
Nov 22, 2002	12.15	12.27	12.12	12.18	482,151	+0.00(+0.02%)
Nov 21, 2002	12.22	12.26	12.09	12.17	121,047	-0.08(-0.62%)
Nov 20, 2002	12.16	12.27	12.10	12.25	85,685	+0.05(+0.43%)
Nov 19, 2002	12.10	12.36	12.10	12.20	328,121	+0.02(+0.17%)
Nov 18, 2002	12.25	12.25	12.13	12.18	350,902	-0.00(-0.02%)
Nov 15, 2002	12.04	12.22	12.04	12.18	60,183	+0.09(+0.71%)
Nov 14, 2002	12.01	12.15	11.94	12.09	34,682	+0.12(+1.03%)
Nov 13, 2002	11.91	12.04	11.78	11.97	70,724	+0.21(+1.75%)
Nov 12, 2002	12.06	12.17	11.76	11.76	98,266	-0.37(-3.03%)
Nov 11, 2002	12.23	12.23	12.09	12.13	66,304	-0.02(-0.19%)
Nov 08, 2002	12.23	12.36	12.15	12.16	212,173	-0.14(-1.12%)
Nov 07, 2002	12.29	12.35	12.21	12.29	82,965	+0.00(+0.00%)
Nov 06, 2002	12.36	12.36	12.18	12.29	95,886	-0.07(-0.57%)
Nov 05, 2002	12.16	12.40	12.16	12.36	72,424	+0.21(+1.72%)
Nov 04, 2002	12.44	12.44	12.16	12.16	298,879	-0.29(-2.29%)
Nov 01, 2002	12.29	12.47	12.19	12.44	91,125	+0.17(+1.37%)
Oct 31, 2002	12.39	12.43	12.27	12.27	74,804	-0.12(-0.95%)
Oct 30, 2002	12.41	12.49	12.37	12.39	27,201	-0.02(-0.14%)
Oct 29, 2002	12.18	12.41	12.12	12.41	31,622	+0.23(+1.91%)
Oct 28, 2002	12.50	12.50	12.15	12.18	401,225	-0.29(-2.34%)
Oct 25, 2002	12.32	12.48	12.32	12.47	952,061	+0.11(+0.88%)
Oct 24, 2002	12.71	12.72	12.35	12.36	275,417	-0.15(-1.22%)
Oct 23, 2002	12.57	12.64	12.36	12.51	116,287	-0.08(-0.61%)
Oct 22, 2002	12.66	12.70	12.51	12.59	237,335	-0.21(-1.65%)
Oct 21, 2002	12.48	12.82	12.40	12.80	394,425	+0.35(+2.81%)
Oct 18, 2002	12.29	12.48	12.29	12.45	186,332	+0.16(+1.32%)
Oct 17, 2002	12.44	12.44	12.24	12.29	96,906	+0.07(+0.55%)
Oct 16, 2002	12.38	12.47	12.22	12.22	50,663	-0.36(-2.90%)
Oct 15, 2002	12.62	12.62	12.43	12.58	116,627	+0.21(+1.71%)
Oct 14, 2002	12.23	12.43	12.23	12.37	88,745	+0.21(+1.74%)
Oct 11, 2002	11.94	12.29	11.94	12.16	144,509	+0.24(+2.02%)
Oct 10, 2002	11.92	12.06	11.72	11.92	49,983	-0.00(-0.03%)
Oct 09, 2002	12.12	12.13	11.89	11.92	55,083	-0.22(-1.84%)
Oct 08, 2002	11.90	12.24	11.90	12.15	54,063	+0.29(+2.41%)
Oct 07, 2002	11.94	12.14	11.86	11.86	47,263	-0.03(-0.27%)
Oct 04, 2002	12.13	12.13	11.86	11.89	12,580	-0.21(-1.70%)
Oct 03, 2002	12.07	12.28	12.06	12.10	312,480	+0.04(+0.34%)
Oct 02, 2002	12.25	12.31	12.06	12.06	79,565	-0.21(-1.68%)
Oct 01, 2002	11.93	12.28	11.93	12.26	54,743	+0.33(+2.79%)
Sep 30, 2002	11.81	12.03	11.72	11.93	192,452	-0.04(-0.32%)
Sep 27, 2002	12.06	12.16	11.93	11.97	26,181	-0.35(-2.82%)
Sep 26, 2002	12.06	12.32	12.06	12.32	63,924	+0.26(+2.17%)
Sep 25, 2002	11.97	12.17	11.88	12.06	40,802	+0.09(+0.74%)
Sep 24, 2002	12.06	12.16	11.94	11.97	130,568	-0.26(-2.14%)
Sep 23, 2002	12.12	12.23	12.06	12.23	65,624	+0.03(+0.24%)
Sep 20, 2002	12.22	12.31	12.19	12.20	94,866	-0.09(-0.77%)
Sep 19, 2002	12.35	12.45	12.29	12.29	294,118	-0.26(-2.04%)
Sep 18, 2002	12.44	12.65	12.43	12.55	646,041	-0.05(-0.37%)
Sep 17, 2002	13.01	13.01	12.60	12.60	47,603	-0.30(-2.30%)
Sep 16, 2002	12.82	12.97	12.73	12.89	43,862	+0.10(+0.80%)
Sep 13, 2002	12.59	12.82	12.59	12.79	105,746	+0.04(+0.30%)
Sep 12, 2002	12.86	12.86	12.69	12.75	17,341	-0.18(-1.37%)
Sep 11, 2002	13.05	13.05	12.89	12.93	54,063	-0.01(-0.05%)
Sep 10, 2002	12.83	12.98	12.81	12.93	36,042	+0.03(+0.21%)
Sep 09, 2002	12.65	12.93	12.63	12.91	69,364	+0.27(+2.12%)
Sep 06, 2002	12.79	12.79	12.59	12.64	40,462	-0.09(-0.69%)
Sep 05, 2002	12.56	12.82	12.56	12.73	59,843	-0.00(-0.02%)
Sep 04, 2002	12.57	12.74	12.54	12.73	175,111	+0.16(+1.26%)
Sep 03, 2002	12.73	12.79	12.57	12.57	103,366	-0.31(-2.40%)
Aug 30, 2002	12.73	13.08	12.73	12.88	72,764	+0.07(+0.55%)
Aug 29, 2002	12.75	12.89	12.73	12.81	47,263	-0.15(-1.16%)
Aug 28, 2002	13.01	13.03	12.88	12.96	1,972,127	-0.08(-0.61%)
Aug 27, 2002	13.10	13.13	12.94	13.04	56,443	+0.01(+0.07%)
Aug 26, 2002	13.15	13.15	12.90	13.03	71,744	-0.03(-0.20%)
Aug 23, 2002	13.22	13.22	13.01	13.06	204,013	-0.13(-0.98%)
Aug 22, 2002	13.21	13.29	13.06	13.19	131,928	+0.05(+0.38%)
Aug 21, 2002	13.31	13.31	13.03	13.14	133,968	-0.07(-0.51%)
Aug 20, 2002	13.23	13.26	13.06	13.21	180,551	+0.07(+0.56%)
Aug 16, 2002	13.11	13.25	13.05	13.13	56,443	+0.02(+0.18%)
Aug 15, 2002	13.29	13.31	13.11	13.11	150,289	-0.12(-0.93%)
Aug 14, 2002	12.91	13.23	12.82	13.23	71,744	+0.33(+2.53%)
Aug 13, 2002	12.96	13.11	12.87	12.91	94,186	-0.04(-0.27%)
Aug 12, 2002	12.91	13.05	12.85	12.94	150,629	+0.32(+2.56%)
Aug 07, 2002	12.54	12.67	12.43	12.62	65,284	+0.20(+1.61%)
Aug 06, 2002	12.62	12.71	12.41	12.42	99,966	-0.02(-0.19%)
Aug 05, 2002	12.57	12.58	12.41	12.44	54,063	-0.15(-1.17%)
Aug 02, 2002	12.65	12.73	12.48	12.59	105,406	-0.04(-0.28%)
Aug 01, 2002	12.76	12.81	12.58	12.62	166,950	-0.07(-0.53%)
Jul 31, 2002	12.65	12.70	12.48	12.69	347,842	+0.24(+1.91%)
Jul 30, 2002	12.59	12.62	12.42	12.45	209,453	-0.21(-1.63%)
Jul 29, 2002	12.32	12.66	12.27	12.66	79,565	+0.48(+3.94%)
Jul 26, 2002	12.06	12.19	12.06	12.18	72,424	-0.04(-0.34%)
Jul 25, 2002	11.87	12.25	11.86	12.22	195,852	+0.24(+2.04%)
Jul 24, 2002	11.29	11.98	11.29	11.98	131,588	+0.45(+3.90%)
Jul 23, 2002	11.46	11.59	11.35	11.53	125,128	+0.13(+1.16%)
Jul 22, 2002	11.53	11.55	11.20	11.39	194,832	+0.11(+1.02%)
Jul 19, 2002	11.66	11.66	11.19	11.28	138,388	-0.94(-7.66%)
Jul 17, 2002	12.27	12.38	12.21	12.21	73,444	-0.19(-1.52%)
Jul 12, 2002	12.38	12.65	12.31	12.40	136,688	-0.25(-1.95%)
Jul 11, 2002	12.69	12.79	12.46	12.65	131,248	-0.30(-2.32%)
Jul 10, 2002	13.12	13.19	12.89	12.95	81,945	-0.19(-1.43%)
Jul 09, 2002	13.34	13.38	13.14	13.14	106,426	-0.24(-1.82%)
Jul 08, 2002	13.38	13.49	13.37	13.38	90,445	+0.01(+0.11%)
Jul 05, 2002	13.14	13.37	13.14	13.37	18,021	+0.16(+1.18%)
Jul 04, 2002	13.24	13.36	13.06	13.21	52,023	+0.00(+0.00%)
Jul 03, 2002	13.24	13.36	13.06	13.21	52,023	-0.09(-0.66%)
Jul 02, 2002	13.43	13.43	13.26	13.30	44,882	-0.09(-0.64%)
Jul 01, 2002	13.40	13.51	13.38	13.38	83,985	+0.00(+0.02%)
Jun 28, 2002	13.48	13.53	13.38	13.38	28,221	-0.06(-0.42%)
Jun 27, 2002	13.41	13.45	13.23	13.44	72,084	+0.15(+1.15%)
Jun 26, 2002	13.11	13.38	13.04	13.28	87,045	-0.01(-0.09%)
Jun 25, 2002	13.68	13.70	13.25	13.30	123,427	-0.53(-3.81%)
Jun 21, 2002	13.82	13.97	13.74	13.82	94,866	-0.11(-0.76%)
Jun 20, 2002	13.96	14.08	13.92	13.93	34,002	-0.05(-0.36%)
Jun 19, 2002	14.01	14.07	13.92	13.98	29,241	-0.04(-0.29%)
Jun 18, 2002	13.96	14.05	13.96	14.02	39,442	+0.03(+0.23%)
Jun 17, 2002	13.84	14.03	13.84	13.99	61,203	+0.14(+1.04%)
Jun 14, 2002	13.78	13.85	13.65	13.84	124,788	-0.24(-1.71%)
Jun 12, 2002	13.90	14.08	13.90	14.08	47,263	+0.15(+1.10%)
Jun 11, 2002	14.11	14.13	13.92	13.93	132,948	-0.07(-0.52%)
Jun 10, 2002	13.94	14.05	13.94	14.01	57,123	+0.02(+0.13%)
Jun 07, 2002	13.94	14.07	13.94	13.99	51,683	-0.03(-0.21%)
Jun 06, 2002	14.22	14.26	13.99	14.02	68,344	-0.22(-1.55%)
Jun 05, 2002	14.03	14.25	14.03	14.24	61,883	+0.03(+0.23%)
May 31, 2002	14.09	14.28	14.09	14.21	18,701	+0.23(+1.62%)
May 28, 2002	14.16	14.16	13.95	13.98	70,044	-0.19(-1.31%)
May 27, 2002	14.22	14.29	14.12	14.16	42,162	+0.00(+0.00%)
May 24, 2002	14.22	14.29	14.12	14.16	42,162	-0.06(-0.43%)
May 23, 2002	14.25	14.26	14.16	14.23	43,522	+0.00(+0.00%)
May 22, 2002	14.13	14.24	14.08	14.23	21,081	+0.10(+0.71%)
May 21, 2002	14.25	14.25	14.08	14.13	129,888	-0.09(-0.64%)
May 20, 2002	14.30	14.31	14.16	14.22	273,037	-0.10(-0.70%)
May 17, 2002	14.35	14.35	14.22	14.32	51,343	+0.00(+0.02%)
May 16, 2002	14.23	14.35	14.23	14.31	3,438,301	+0.10(+0.70%)
May 15, 2002	14.27	14.33	14.19	14.21	57,803	-0.14(-0.96%)
May 14, 2002	14.40	14.40	14.27	14.35	174,771	-0.01(-0.04%)
May 13, 2002	14.26	14.38	14.24	14.36	65,624	+0.10(+0.72%)
May 10, 2002	14.30	14.34	14.22	14.26	97,246	-0.04(-0.29%)
May 09, 2002	14.26	14.35	14.26	14.30	58,483	+0.02(+0.12%)
May 08, 2002	14.28	14.30	14.18	14.28	70,044	-0.03(-0.19%)
May 07, 2002	14.33	14.37	14.28	14.30	38,422	-0.02(-0.14%)
May 06, 2002	14.38	14.44	14.33	14.33	50,323	-0.01(-0.06%)
May 03, 2002	14.41	14.41	14.29	14.33	41,822	-0.14(-0.94%)
May 02, 2002	14.35	14.48	14.33	14.47	115,947	+0.15(+1.03%)
May 01, 2002	14.12	14.36	14.10	14.32	337,641	+0.21(+1.48%)
Apr 30, 2002	14.07	14.16	14.06	14.11	26,181	+0.09(+0.67%)
Apr 29, 2002	14.06	14.12	13.99	14.02	24,141	-0.03(-0.23%)
Apr 26, 2002	14.14	14.14	14.05	14.05	24,481	-0.08(-0.54%)
Apr 25, 2002	14.14	14.21	14.06	14.13	3,422,320	-0.01(-0.06%)
Apr 24, 2002	14.23	14.26	14.14	14.14	64,604	-0.05(-0.37%)
Apr 23, 2002	14.18	14.25	14.13	14.19	30,941	+0.01(+0.10%)
Apr 22, 2002	14.17	14.22	14.11	14.18	783,070	+0.11(+0.77%)
Apr 19, 2002	14.01	14.12	14.01	14.07	20,401	+0.09(+0.67%)
Apr 18, 2002	14.06	14.07	13.97	13.97	191,432	-0.07(-0.50%)
Apr 17, 2002	14.13	14.16	14.02	14.04	24,141	-0.12(-0.87%)
Apr 16, 2002	14.07	14.17	14.06	14.17	244,475	+0.11(+0.82%)
Apr 15, 2002	14.17	14.17	14.01	14.05	34,342	-0.06(-0.46%)
Apr 12, 2002	14.09	14.19	14.09	14.12	40,802	+0.03(+0.21%)
Apr 11, 2002	14.25	14.27	14.09	14.09	40,122	-0.16(-1.14%)
Apr 10, 2002	14.01	14.25	14.00	14.25	17,341	+0.29(+2.11%)
Apr 09, 2002	13.98	14.02	13.92	13.96	17,001	+0.01(+0.08%)
Apr 08, 2002	13.84	13.96	13.83	13.94	30,941	+0.05(+0.36%)
Apr 05, 2002	13.93	13.93	13.78	13.89	23,461	+0.03(+0.21%)
Apr 04, 2002	13.76	13.90	13.73	13.86	39,442	+0.16(+1.16%)
Apr 03, 2002	13.81	13.81	13.69	13.71	413,806	-0.16(-1.19%)
Apr 02, 2002	13.83	13.87	13.77	13.87	29,921	-0.02(-0.15%)
Apr 01, 2002	13.85	13.89	13.74	13.89	172,391	-0.05(-0.36%)
Mar 29, 2002	13.90	13.96	13.86	13.94	27,541	+0.00(+0.00%)
Mar 28, 2002	13.90	13.96	13.86	13.94	27,541	+0.05(+0.36%)
Mar 27, 2002	13.90	13.96	13.85	13.89	44,542	-0.01(-0.06%)
Mar 26, 2002	13.84	13.93	13.84	13.90	22,101	+0.11(+0.77%)
Mar 25, 2002	13.85	13.88	13.78	13.79	38,762	-0.10(-0.74%)
Mar 22, 2002	13.75	13.95	13.75	13.90	21,761	+0.05(+0.36%)
Mar 21, 2002	13.69	13.85	13.69	13.85	27,541	+0.11(+0.81%)
Mar 20, 2002	13.68	13.79	13.68	13.73	18,701	-0.04(-0.30%)
Mar 19, 2002	13.65	13.80	13.61	13.78	61,883	+0.16(+1.17%)
Mar 18, 2002	13.66	13.66	13.53	13.62	34,682	+0.03(+0.19%)
Mar 15, 2002	13.51	13.66	13.51	13.59	27,881	+0.11(+0.85%)
Mar 14, 2002	13.45	13.49	13.39	13.48	125,468	+0.11(+0.79%)
Mar 13, 2002	13.50	13.50	13.36	13.37	28,901	-0.11(-0.79%)
Mar 12, 2002	13.32	13.48	13.29	13.48	52,023	+0.09(+0.70%)
Mar 11, 2002	13.32	13.40	13.26	13.38	57,803	-0.03(-0.22%)
Mar 08, 2002	13.40	13.47	13.35	13.41	41,822	+0.02(+0.18%)
Mar 07, 2002	13.46	13.46	13.28	13.39	56,103	-0.13(-0.94%)
Mar 06, 2002	13.39	13.54	13.39	13.51	15,641	+0.05(+0.37%)
Mar 05, 2002	13.56	13.56	13.37	13.46	43,862	-0.07(-0.50%)
Mar 04, 2002	13.66	13.67	13.46	13.53	73,104	-0.11(-0.84%)
Mar 01, 2002	13.47	13.65	13.47	13.65	90,105	+0.24(+1.78%)
Feb 28, 2002	13.41	13.50	13.39	13.41	25,161	-0.00(-0.02%)
Feb 27, 2002	13.48	13.51	13.34	13.41	30,601	-0.09(-0.68%)
Feb 26, 2002	13.51	13.52	13.39	13.50	52,363	-0.01(-0.11%)
Feb 25, 2002	13.40	13.55	13.38	13.52	38,422	+0.19(+1.43%)
Feb 22, 2002	13.15	13.40	13.15	13.33	22,781	+0.19(+1.46%)
Feb 21, 2002	13.27	13.30	13.13	13.13	46,583	-0.06(-0.47%)
Feb 20, 2002	13.07	13.26	13.02	13.20	34,002	+0.12(+0.94%)
Feb 19, 2002	13.10	13.12	13.03	13.07	62,904	-0.05(-0.38%)
Feb 18, 2002	13.12	13.21	13.07	13.12	19,381	+0.00(+0.00%)
Feb 15, 2002	13.12	13.21	13.07	13.12	19,381	+0.02(+0.16%)
Feb 14, 2002	13.06	13.13	13.03	13.10	918,059	+0.08(+0.59%)
Feb 13, 2002	12.93	13.05	12.93	13.03	6,460	+0.09(+0.66%)
Feb 12, 2002	12.92	12.98	12.92	12.94	5,780	+0.00(+0.02%)
Feb 11, 2002	12.90	12.94	12.83	12.94	67,664	+0.14(+1.06%)
Feb 08, 2002	12.81	12.84	12.69	12.80	13,940	-0.07(-0.57%)
Feb 07, 2002	12.90	12.94	12.81	12.88	17,681	-0.04(-0.30%)
Feb 06, 2002	12.90	12.91	12.75	12.91	10,540	+0.00(+0.02%)
Feb 05, 2002	12.82	13.01	12.82	12.91	102,006	+0.07(+0.55%)
Feb 04, 2002	12.98	13.01	12.84	12.84	35,362	-0.10(-0.80%)
Feb 01, 2002	12.88	12.99	12.86	12.94	36,382	+0.07(+0.55%)
Jan 31, 2002	12.85	12.94	12.80	12.87	219,654	+0.11(+0.90%)
Jan 30, 2002	12.62	12.76	12.62	12.76	29,581	+0.11(+0.84%)
Jan 29, 2002	12.84	12.84	12.60	12.65	34,342	-0.13(-1.04%)
Jan 28, 2002	12.81	12.82	12.75	12.78	28,561	-0.03(-0.23%)
Jan 25, 2002	12.73	12.83	12.73	12.81	25,841	+0.09(+0.67%)
Jan 24, 2002	12.81	12.81	12.68	12.73	14,620	-0.02(-0.16%)
Jan 23, 2002	12.76	12.83	12.73	12.75	18,361	-0.09(-0.71%)
Jan 22, 2002	12.81	12.84	12.74	12.84	66,644	+0.03(+0.21%)
Jan 21, 2002	12.79	12.82	12.73	12.81	44,542	+0.00(+0.00%)
Jan 18, 2002	12.79	12.82	12.73	12.81	44,542	+0.02(+0.14%)
Jan 17, 2002	12.71	12.80	12.63	12.80	31,282	+0.11(+0.83%)
Jan 16, 2002	12.76	12.76	12.68	12.69	26,521	-0.07(-0.53%)
Jan 15, 2002	12.72	12.78	12.67	12.76	284,598	+0.08(+0.65%)
Jan 14, 2002	12.68	12.72	12.63	12.68	46,242	+0.04(+0.28%)
Jan 11, 2002	12.63	12.70	12.61	12.64	26,861	+0.10(+0.80%)
Jan 10, 2002	12.56	12.63	12.53	12.54	14,620	-0.28(-2.20%)

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.