Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	20.22	20.56	20.10	20.47	1,734,616	-0.21(-1.00%)
Sep 27, 2002	20.64	21.04	20.43	20.67	1,655,839	-0.08(-0.38%)
Sep 26, 2002	19.76	20.77	19.76	20.75	2,304,987	+1.04(+5.27%)
Sep 25, 2002	19.58	19.85	19.30	19.71	1,628,963	+0.52(+2.70%)
Sep 24, 2002	18.71	19.64	18.71	19.19	1,255,534	-0.43(-2.18%)
Sep 23, 2002	19.67	19.84	19.34	19.62	1,635,818	+0.01(+0.07%)
Sep 20, 2002	19.97	20.04	19.47	19.61	1,565,746	-0.17(-0.88%)
Sep 19, 2002	19.90	20.22	19.69	19.78	1,395,352	-0.15(-0.76%)
Sep 18, 2002	19.83	20.25	19.60	19.93	1,472,497	-0.01(-0.07%)
Sep 17, 2002	20.18	20.28	19.83	19.95	1,591,642	-0.74(-3.55%)
Sep 16, 2002	20.56	20.77	20.34	20.68	898,535	+0.05(+0.24%)
Sep 13, 2002	20.22	20.66	20.10	20.63	1,339,208	+0.39(+1.91%)
Sep 12, 2002	20.72	20.76	20.05	20.25	1,618,518	-0.48(-2.31%)
Sep 11, 2002	20.91	21.03	20.71	20.72	1,299,384	-0.04(-0.18%)
Sep 10, 2002	20.68	20.89	20.49	20.76	1,705,129	+0.08(+0.40%)
Sep 09, 2002	20.49	20.68	20.09	20.68	1,610,901	+0.22(+1.08%)
Sep 06, 2002	20.38	20.61	20.01	20.46	1,529,404	+0.37(+1.83%)
Sep 05, 2002	19.80	20.09	19.62	20.09	1,463,684	+0.15(+0.76%)
Sep 04, 2002	20.13	20.20	19.34	19.94	2,235,785	-0.07(-0.37%)
Sep 03, 2002	20.24	20.33	19.85	20.01	2,595,069	-0.50(-2.44%)
Aug 30, 2002	20.18	20.77	20.06	20.51	1,677,818	+0.42(+2.10%)
Aug 29, 2002	20.10	20.17	19.67	20.09	1,910,993	-0.10(-0.50%)
Aug 28, 2002	20.64	20.64	20.11	20.19	1,723,300	-0.49(-2.36%)
Aug 27, 2002	20.82	20.95	20.52	20.68	1,808,061	+0.11(+0.51%)
Aug 26, 2002	20.31	20.57	20.02	20.57	1,202,001	+0.35(+1.73%)
Aug 23, 2002	20.15	20.47	20.08	20.22	1,291,659	-0.14(-0.70%)
Aug 22, 2002	19.90	20.43	19.90	20.37	2,379,738	+0.42(+2.12%)
Aug 21, 2002	19.62	19.97	19.24	19.94	1,910,449	+0.28(+1.40%)
Aug 20, 2002	20.12	20.12	19.62	19.67	1,269,788	-0.09(-0.44%)
Aug 16, 2002	19.64	19.85	19.39	19.75	2,161,252	-0.00(-0.02%)
Aug 15, 2002	19.09	19.89	19.09	19.76	3,443,771	+0.67(+3.49%)
Aug 14, 2002	19.14	19.30	18.50	19.09	2,041,563	+0.24(+1.27%)
Aug 13, 2002	19.21	19.25	18.84	18.85	1,174,908	-0.36(-1.89%)
Aug 12, 2002	18.91	19.38	18.61	19.22	1,538,326	+0.45(+2.40%)
Aug 07, 2002	18.73	18.79	18.29	18.77	1,460,964	+0.38(+2.05%)
Aug 06, 2002	18.20	18.90	18.15	18.39	2,332,298	+0.41(+2.27%)
Aug 05, 2002	18.87	19.10	17.98	17.98	1,693,377	-0.97(-5.12%)
Aug 02, 2002	18.96	19.48	18.61	18.95	1,765,735	-0.30(-1.58%)
Aug 01, 2002	19.92	19.99	19.19	19.25	1,763,341	-0.74(-3.68%)
Jul 31, 2002	19.70	20.01	19.39	19.99	1,759,968	+0.29(+1.49%)
Jul 30, 2002	19.90	20.08	19.49	19.70	2,562,862	-0.21(-1.04%)
Jul 29, 2002	19.02	19.97	18.87	19.90	2,401,282	+1.25(+6.67%)
Jul 26, 2002	18.36	18.66	18.15	18.66	1,959,195	+0.25(+1.35%)
Jul 25, 2002	18.31	18.66	17.84	18.41	3,602,195	+0.10(+0.53%)
Jul 24, 2002	17.36	18.47	16.90	18.31	3,734,614	+0.85(+4.87%)
Jul 23, 2002	17.71	18.33	17.32	17.46	2,682,442	-0.59(-3.28%)
Jul 22, 2002	18.89	19.25	17.92	18.05	2,683,856	-1.04(-5.46%)
Jul 19, 2002	19.88	20.12	19.04	19.10	1,555,844	-1.21(-5.95%)
Jul 17, 2002	20.86	20.93	19.97	20.31	1,957,345	-0.23(-1.10%)
Jul 12, 2002	21.11	21.12	20.10	20.53	1,703,170	-0.35(-1.67%)
Jul 11, 2002	21.07	21.33	20.79	20.88	2,289,754	-0.51(-2.38%)
Jul 10, 2002	22.06	22.06	21.30	21.39	2,236,656	-0.28(-1.29%)
Jul 09, 2002	21.90	22.03	21.53	21.67	1,368,042	-0.29(-1.32%)
Jul 08, 2002	22.42	22.46	21.78	21.96	1,487,404	-0.66(-2.91%)
Jul 05, 2002	22.03	22.68	21.99	22.62	1,184,265	+0.65(+2.97%)
Jul 04, 2002	21.83	22.19	21.71	21.97	1,669,766	+0.00(+0.00%)
Jul 03, 2002	21.83	22.19	21.71	21.97	1,669,548	+0.10(+0.44%)
Jul 02, 2002	22.46	22.63	21.84	21.87	1,295,467	-0.59(-2.64%)
Jul 01, 2002	22.65	22.68	22.29	22.46	939,556	-0.19(-0.85%)
Jun 28, 2002	22.52	22.75	22.44	22.65	1,745,061	+0.16(+0.71%)
Jun 27, 2002	22.42	22.54	22.29	22.49	1,721,123	+0.01(+0.04%)
Jun 26, 2002	22.66	22.66	22.12	22.48	1,690,984	-0.17(-0.75%)
Jun 25, 2002	23.07	23.11	22.64	22.65	1,523,419	+0.46(+2.07%)
Jun 21, 2002	22.33	22.71	21.97	22.20	12,001,515	-0.36(-1.59%)
Jun 20, 2002	22.84	23.09	22.49	22.55	1,570,969	-0.10(-0.45%)
Jun 19, 2002	23.05	23.16	22.59	22.65	1,946,247	-0.46(-1.99%)
Jun 18, 2002	23.02	23.18	22.88	23.11	6,256,456	+0.17(+0.72%)
Jun 17, 2002	23.09	23.23	22.85	22.95	2,117,511	+0.35(+1.57%)
Jun 14, 2002	21.97	22.62	21.64	22.59	2,147,759	+1.06(+4.93%)
Jun 12, 2002	21.68	21.97	21.34	21.53	1,833,087	-0.03(-0.15%)
Jun 11, 2002	21.90	22.15	21.31	21.57	1,805,014	-0.46(-2.09%)
Jun 10, 2002	22.52	22.52	21.85	22.02	1,443,010	-0.44(-1.96%)
Jun 07, 2002	22.29	22.59	22.14	22.47	1,285,565	+0.17(+0.78%)
Jun 06, 2002	23.03	23.18	22.15	22.29	2,346,552	-0.51(-2.24%)
Jun 05, 2002	22.88	22.88	22.52	22.80	1,209,291	-0.52(-2.23%)
May 31, 2002	23.48	23.98	23.18	23.32	2,108,589	-0.45(-1.88%)
May 28, 2002	23.99	24.08	23.67	23.77	840,323	-0.20(-0.84%)
May 27, 2002	24.18	24.20	23.80	23.97	964,691	+0.00(+0.00%)
May 24, 2002	24.18	24.20	23.80	23.97	964,255	-0.26(-1.08%)
May 23, 2002	24.40	24.44	24.01	24.23	1,574,994	-0.06(-0.26%)
May 22, 2002	24.13	24.39	23.94	24.30	1,369,674	+0.07(+0.28%)
May 21, 2002	24.25	24.63	24.08	24.23	1,359,228	-0.02(-0.08%)
May 20, 2002	24.04	24.36	23.94	24.24	1,127,794	-0.01(-0.06%)
May 17, 2002	24.33	24.35	23.69	24.26	1,692,942	-0.17(-0.70%)
May 16, 2002	24.33	24.63	24.08	24.43	1,404,928	+0.17(+0.68%)
May 15, 2002	24.54	24.70	24.16	24.26	1,638,756	-0.67(-2.69%)
May 14, 2002	25.11	25.23	24.83	24.93	1,300,798	+0.13(+0.54%)
May 13, 2002	24.35	24.90	24.11	24.80	1,153,364	+0.45(+1.83%)
May 10, 2002	24.10	24.61	24.05	24.35	1,954,952	+0.37(+1.55%)
May 09, 2002	24.19	24.31	23.92	23.98	1,531,580	-0.24(-1.01%)
May 08, 2002	24.14	24.37	24.03	24.23	1,722,429	+0.40(+1.70%)
May 07, 2002	23.83	24.01	23.53	23.82	1,669,440	+0.05(+0.19%)
May 06, 2002	24.29	24.29	23.73	23.78	1,661,714	-0.91(-3.70%)
May 03, 2002	24.72	24.98	24.45	24.69	1,629,725	+0.16(+0.66%)
May 02, 2002	24.48	24.85	24.29	24.53	1,894,454	-0.18(-0.73%)
May 01, 2002	24.44	24.85	24.36	24.71	1,322,995	-0.02(-0.09%)
Apr 30, 2002	24.72	24.92	24.46	24.73	1,509,383	+0.21(+0.86%)
Apr 29, 2002	24.55	24.79	24.22	24.52	1,025,188	-0.03(-0.11%)
Apr 26, 2002	24.70	24.73	24.21	24.55	1,359,555	+0.00(+0.00%)
Apr 25, 2002	24.56	25.13	24.37	24.55	3,741,469	-0.01(-0.06%)
Apr 24, 2002	25.16	25.38	24.56	24.56	2,452,857	-0.99(-3.87%)
Apr 23, 2002	25.02	25.77	24.76	25.55	2,067,568	+0.53(+2.11%)
Apr 22, 2002	25.39	25.53	24.91	25.02	1,330,177	-0.25(-1.00%)
Apr 19, 2002	25.19	25.39	24.77	25.27	1,603,502	+0.09(+0.36%)
Apr 18, 2002	25.48	25.61	25.04	25.18	2,037,210	+0.03(+0.11%)
Apr 17, 2002	25.27	25.43	25.05	25.15	2,361,349	+0.25(+1.00%)
Apr 16, 2002	24.86	25.01	24.68	24.91	1,345,301	+0.25(+1.01%)
Apr 15, 2002	24.31	24.88	24.31	24.66	1,832,760	+0.74(+3.09%)
Apr 12, 2002	24.83	25.39	23.80	23.92	3,468,035	-1.28(-5.07%)
Apr 11, 2002	25.07	25.63	24.98	25.20	1,561,285	-0.08(-0.31%)
Apr 10, 2002	24.84	25.56	24.72	25.27	1,717,098	+0.43(+1.74%)
Apr 09, 2002	25.39	25.43	24.58	24.84	2,227,080	-0.47(-1.85%)
Apr 08, 2002	25.25	25.96	25.00	25.31	1,815,242	+0.39(+1.57%)
Apr 05, 2002	25.26	25.35	24.72	24.92	1,939,501	-0.12(-0.48%)
Apr 04, 2002	25.96	26.25	25.04	25.04	2,468,634	-1.02(-3.93%)
Apr 03, 2002	26.66	26.66	25.97	26.06	1,917,195	-0.59(-2.22%)
Apr 02, 2002	26.42	26.71	26.34	26.66	3,292,201	+0.33(+1.24%)
Apr 01, 2002	26.33	26.47	26.24	26.33	1,664,979	+0.40(+1.52%)
Mar 29, 2002	26.10	26.28	25.87	25.94	1,616,885	+0.00(+0.00%)
Mar 28, 2002	26.10	26.28	25.87	25.94	1,595,124	-0.27(-1.02%)
Mar 27, 2002	25.69	26.36	25.68	26.20	1,555,844	+0.73(+2.85%)
Mar 26, 2002	25.83	25.94	25.14	25.48	1,285,674	-0.28(-1.11%)
Mar 25, 2002	25.60	26.06	25.45	25.76	1,732,113	+0.06(+0.25%)
Mar 22, 2002	26.35	26.40	25.50	25.70	1,965,832	-0.96(-3.60%)
Mar 21, 2002	26.51	26.74	26.08	26.66	1,683,476	-0.02(-0.09%)
Mar 20, 2002	26.79	26.91	26.20	26.68	2,717,587	-0.11(-0.39%)
Mar 19, 2002	26.37	26.84	26.27	26.79	2,395,189	+0.41(+1.57%)
Mar 18, 2002	26.19	26.42	25.95	26.37	1,590,119	+0.32(+1.22%)
Mar 15, 2002	25.50	26.10	25.50	26.06	1,795,222	+0.23(+0.87%)
Mar 14, 2002	25.77	26.09	25.63	25.83	18,540,872	-0.22(-0.83%)
Mar 13, 2002	25.73	26.18	25.73	26.05	2,266,795	+0.38(+1.47%)
Mar 12, 2002	25.43	25.73	25.27	25.67	1,269,897	+0.06(+0.25%)
Mar 11, 2002	25.44	25.85	25.44	25.60	1,423,860	+0.18(+0.72%)
Mar 08, 2002	25.87	25.94	25.23	25.42	2,070,070	-0.52(-2.02%)
Mar 07, 2002	25.73	26.33	25.53	25.94	3,538,107	+0.73(+2.88%)
Mar 06, 2002	24.47	25.42	24.17	25.22	2,489,960	+1.02(+4.22%)
Mar 05, 2002	24.13	24.23	23.94	24.20	1,524,834	+0.07(+0.30%)
Mar 04, 2002	24.01	24.28	23.94	24.13	1,518,741	+0.26(+1.08%)
Mar 01, 2002	23.53	23.96	23.50	23.87	2,245,469	-0.07(-0.31%)
Feb 28, 2002	23.96	24.26	23.80	23.94	1,466,622	+0.14(+0.58%)
Feb 27, 2002	24.03	24.19	23.69	23.80	1,374,353	-0.18(-0.75%)
Feb 26, 2002	24.19	24.31	23.82	23.98	2,158,096	-0.23(-0.97%)
Feb 25, 2002	23.21	24.35	23.09	24.22	2,270,712	+0.96(+4.13%)
Feb 22, 2002	22.93	23.32	22.82	23.26	2,754,472	+0.55(+2.41%)
Feb 21, 2002	22.42	22.97	22.42	22.71	1,611,880	+0.34(+1.50%)
Feb 20, 2002	22.45	22.53	22.03	22.37	1,271,311	-0.07(-0.33%)
Feb 19, 2002	22.56	22.73	22.29	22.45	1,065,882	-0.34(-1.47%)
Feb 18, 2002	22.52	22.91	22.19	22.78	2,231,324	+0.00(+0.00%)
Feb 15, 2002	22.52	22.91	22.19	22.78	2,231,106	+0.31(+1.37%)
Feb 14, 2002	22.42	22.84	22.24	22.48	1,624,828	+0.19(+0.85%)
Feb 13, 2002	22.17	22.36	21.80	22.29	1,881,615	+0.05(+0.21%)
Feb 12, 2002	22.42	22.42	22.10	22.24	1,325,824	-0.18(-0.80%)
Feb 11, 2002	22.17	22.64	21.78	22.42	2,399,759	+0.25(+1.14%)
Feb 08, 2002	21.74	22.20	21.64	22.17	1,389,150	+0.30(+1.37%)
Feb 07, 2002	22.08	22.08	21.56	21.87	1,909,905	-0.22(-0.98%)
Feb 06, 2002	22.15	22.73	21.97	22.08	2,554,048	-0.04(-0.17%)
Feb 05, 2002	21.49	22.36	21.32	22.12	2,839,343	+0.47(+2.16%)
Feb 04, 2002	22.31	22.33	21.60	21.65	1,485,881	-0.75(-3.36%)
Feb 01, 2002	22.47	23.02	21.95	22.41	2,307,707	-0.17(-0.75%)
Jan 31, 2002	21.62	22.65	21.57	22.58	3,168,595	+1.03(+4.78%)
Jan 30, 2002	20.45	21.58	20.08	21.55	10,564,162	-0.23(-1.08%)
Jan 29, 2002	22.06	22.15	21.53	21.78	2,414,774	-0.40(-1.82%)
Jan 28, 2002	22.42	22.45	21.77	22.19	1,775,745	-0.24(-1.07%)
Jan 25, 2002	22.75	22.97	22.25	22.42	1,558,347	-0.13(-0.57%)
Jan 24, 2002	21.95	22.65	21.80	22.55	2,146,563	+0.66(+3.02%)
Jan 23, 2002	21.83	22.06	21.80	21.89	2,688,208	+0.36(+1.69%)
Jan 22, 2002	21.76	21.90	21.46	21.53	2,565,147	-0.23(-1.03%)
Jan 21, 2002	22.25	22.33	21.67	21.75	1,793,807	+0.00(+0.00%)
Jan 18, 2002	22.25	22.33	21.67	21.75	1,793,807	-0.28(-1.29%)
Jan 17, 2002	22.68	22.72	21.90	22.04	2,456,448	-0.54(-2.38%)
Jan 16, 2002	22.63	22.86	22.30	22.58	2,741,851	-0.40(-1.74%)
Jan 15, 2002	22.82	23.09	22.65	22.98	4,483,866	+0.43(+1.92%)
Jan 14, 2002	21.60	22.79	21.55	22.54	5,950,814	+0.05(+0.20%)
Jan 11, 2002	23.25	23.26	22.49	22.50	4,767,528	-1.10(-4.65%)
Jan 10, 2002	24.24	24.24	23.53	23.60	3,940,153	-2.53(-9.67%)

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.