Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	42.82	43.36	42.64	42.79	3,150,286	-0.44(-1.01%)
Nov 27, 2002	42.61	43.34	41.41	43.23	12,793,950	+3.13(+7.81%)
Nov 26, 2002	42.65	42.65	40.08	40.10	15,225,375	-2.54(-5.97%)
Nov 25, 2002	41.45	42.79	41.04	42.64	8,717,634	+1.46(+3.54%)
Nov 22, 2002	40.56	41.38	40.51	41.18	6,809,554	+0.63(+1.55%)
Nov 21, 2002	39.79	40.64	39.74	40.56	7,223,570	+0.90(+2.28%)
Nov 20, 2002	38.57	39.65	38.16	39.65	6,129,955	+1.09(+2.83%)
Nov 19, 2002	37.84	39.08	37.84	38.56	6,391,708	+0.73(+1.94%)
Nov 18, 2002	38.41	38.41	37.66	37.83	5,100,662	-0.58(-1.50%)
Nov 15, 2002	38.81	38.81	37.93	38.41	6,811,150	-0.41(-1.05%)
Nov 14, 2002	38.51	38.85	38.28	38.81	4,337,270	+1.04(+2.75%)
Nov 13, 2002	38.27	38.63	37.17	37.77	6,411,180	-0.69(-1.79%)
Nov 12, 2002	39.34	39.34	37.94	38.46	6,405,753	-0.48(-1.22%)
Nov 11, 2002	39.16	39.47	38.81	38.94	7,365,778	-0.06(-0.14%)
Nov 08, 2002	36.95	39.41	36.95	39.00	8,919,375	+2.05(+5.56%)
Nov 07, 2002	37.28	37.90	36.58	36.94	6,819,769	-0.95(-2.51%)
Nov 06, 2002	36.90	38.10	36.90	37.89	10,709,826	+1.59(+4.38%)
Nov 05, 2002	36.34	36.73	36.06	36.30	5,283,409	-0.04(-0.10%)
Nov 04, 2002	36.03	37.08	35.53	36.34	5,496,482	+0.79(+2.22%)
Nov 01, 2002	34.69	35.94	34.46	35.55	4,419,467	+0.78(+2.23%)
Oct 31, 2002	35.40	36.15	34.59	34.77	4,544,438	-0.73(-2.06%)
Oct 30, 2002	35.43	35.71	35.09	35.51	5,152,533	+0.18(+0.51%)
Oct 29, 2002	35.71	35.86	34.77	35.32	4,546,193	-0.24(-0.69%)
Oct 28, 2002	35.84	36.65	35.41	35.57	4,282,206	-0.11(-0.32%)
Oct 25, 2002	34.90	35.96	34.90	35.68	6,194,755	+0.78(+2.23%)
Oct 24, 2002	36.36	36.37	34.59	34.90	11,491,093	-1.49(-4.10%)
Oct 23, 2002	36.84	37.59	35.62	36.40	18,061,718	-3.08(-7.79%)
Oct 22, 2002	39.61	39.61	38.60	39.47	7,451,167	-0.13(-0.32%)
Oct 21, 2002	38.81	39.70	38.31	39.60	5,802,126	+0.16(+0.41%)
Oct 18, 2002	39.41	40.01	39.19	39.43	5,390,505	-0.04(-0.10%)
Oct 17, 2002	40.10	40.29	39.31	39.47	5,886,877	-0.41(-1.04%)
Oct 16, 2002	40.11	40.73	39.52	39.89	5,951,038	-0.22(-0.55%)
Oct 15, 2002	39.16	40.11	38.72	40.11	7,526,022	+1.27(+3.26%)
Oct 14, 2002	38.85	39.57	38.21	38.84	7,452,603	-0.01(-0.02%)
Oct 11, 2002	38.25	38.85	38.01	38.85	7,170,421	+0.69(+1.81%)
Oct 10, 2002	37.84	38.53	37.50	38.16	9,049,932	+0.69(+1.84%)
Oct 09, 2002	36.97	37.64	36.95	37.47	8,414,703	+0.13(+0.34%)
Oct 08, 2002	36.97	38.03	36.43	37.34	12,148,507	+1.74(+4.89%)
Oct 07, 2002	35.21	36.06	35.04	35.60	5,862,138	+0.88(+2.53%)
Oct 04, 2002	35.94	35.94	34.36	34.72	7,093,811	-1.21(-3.37%)
Oct 03, 2002	35.89	36.93	35.65	35.93	7,305,288	-0.31(-0.85%)
Oct 02, 2002	36.09	36.97	35.68	36.24	8,137,309	+0.21(+0.59%)
Oct 01, 2002	34.62	36.07	34.49	36.03	5,664,706	+1.35(+3.90%)
Sep 30, 2002	34.34	35.37	34.15	34.67	5,900,283	-0.19(-0.54%)
Sep 27, 2002	35.40	35.78	34.57	34.86	4,841,303	-1.47(-4.05%)
Sep 26, 2002	36.21	36.34	35.65	36.33	5,338,952	+0.64(+1.79%)
Sep 25, 2002	35.21	35.69	34.60	35.69	7,115,836	+1.23(+3.58%)
Sep 24, 2002	34.30	34.67	33.93	34.46	6,328,025	-0.06(-0.18%)
Sep 23, 2002	35.02	35.05	34.29	34.52	4,948,558	-0.77(-2.18%)
Sep 20, 2002	34.82	35.62	34.74	35.29	7,038,109	+0.63(+1.83%)
Sep 19, 2002	35.16	35.50	34.59	34.66	4,358,019	-1.10(-3.07%)
Sep 18, 2002	36.08	36.08	35.00	35.76	4,908,657	-0.32(-0.89%)
Sep 17, 2002	37.37	37.59	35.89	36.08	5,282,931	-0.73(-1.99%)
Sep 16, 2002	36.28	37.15	35.84	36.81	3,995,396	+0.43(+1.17%)
Sep 13, 2002	36.21	36.46	35.74	36.38	4,206,873	+0.08(+0.22%)
Sep 12, 2002	36.56	36.56	36.03	36.30	4,114,780	-0.06(-0.17%)
Sep 11, 2002	36.22	36.91	36.16	36.36	2,936,415	+0.14(+0.40%)
Sep 10, 2002	36.00	36.43	35.65	36.22	2,858,369	+0.15(+0.42%)
Sep 09, 2002	35.14	36.33	34.96	36.07	5,104,013	+0.97(+2.77%)
Sep 06, 2002	35.59	35.78	34.96	35.10	4,175,111	-0.11(-0.32%)
Sep 05, 2002	35.71	35.71	34.93	35.21	6,417,085	-0.89(-2.46%)
Sep 04, 2002	35.09	36.21	34.80	36.10	4,832,685	+1.13(+3.22%)
Sep 03, 2002	36.15	36.21	34.93	34.97	5,500,313	-1.40(-3.84%)
Aug 30, 2002	35.56	36.68	35.27	36.37	4,289,069	+0.65(+1.82%)
Aug 29, 2002	35.90	36.43	35.42	35.72	4,125,155	-0.62(-1.71%)
Aug 28, 2002	36.47	36.84	36.00	36.34	3,213,490	-0.31(-0.84%)
Aug 27, 2002	37.46	37.69	36.44	36.65	5,331,929	-0.73(-1.94%)
Aug 26, 2002	37.72	37.72	36.19	37.37	4,975,691	+0.05(+0.13%)
Aug 23, 2002	38.85	38.85	37.28	37.32	5,856,232	-1.62(-4.15%)
Aug 22, 2002	36.47	38.97	36.34	38.94	9,405,053	+2.52(+6.93%)
Aug 21, 2002	35.68	36.41	35.53	36.41	4,195,221	+0.68(+1.89%)
Aug 20, 2002	35.44	36.18	35.41	35.74	3,952,143	-0.04(-0.11%)
Aug 16, 2002	36.23	36.49	35.57	35.78	4,766,927	-0.46(-1.26%)
Aug 15, 2002	36.49	36.92	35.74	36.23	4,700,531	-0.26(-0.70%)
Aug 14, 2002	34.75	37.44	34.15	36.49	8,306,331	+1.40(+4.00%)
Aug 13, 2002	36.03	36.47	35.09	35.09	4,679,464	-1.25(-3.45%)
Aug 12, 2002	35.85	36.43	35.34	36.34	4,203,042	+1.55(+4.47%)
Aug 07, 2002	33.33	34.92	33.31	34.79	5,425,618	+1.80(+5.47%)
Aug 06, 2002	32.86	34.27	32.58	32.98	5,716,897	+0.53(+1.62%)
Aug 05, 2002	33.46	33.68	32.17	32.46	5,716,259	-1.31(-3.88%)
Aug 02, 2002	34.65	35.32	32.96	33.76	10,795,214	-0.70(-2.02%)
Aug 01, 2002	36.60	36.60	34.46	34.46	8,310,641	-2.14(-5.85%)
Jul 31, 2002	35.59	36.95	35.19	36.60	9,426,760	+0.11(+0.29%)
Jul 30, 2002	35.27	37.12	35.19	36.50	8,094,535	+0.69(+1.92%)
Jul 29, 2002	34.65	35.87	34.55	35.81	8,846,755	+2.16(+6.42%)
Jul 26, 2002	32.46	33.77	32.20	33.65	7,347,104	+1.18(+3.65%)
Jul 25, 2002	31.11	33.20	30.45	32.46	10,247,609	+1.48(+4.77%)
Jul 24, 2002	29.79	31.48	29.46	30.98	10,156,315	+0.48(+1.58%)
Jul 23, 2002	30.67	31.23	30.09	30.50	9,334,668	+0.00(+0.00%)
Jul 22, 2002	30.01	31.95	29.77	30.50	11,249,930	+0.33(+1.10%)
Jul 19, 2002	29.76	30.32	29.23	30.17	11,531,154	-1.72(-5.40%)
Jul 17, 2002	32.96	33.08	31.75	31.89	10,003,892	+0.40(+1.27%)
Jul 12, 2002	30.70	31.73	30.17	31.49	5,968,435	+0.35(+1.13%)
Jul 11, 2002	30.07	31.31	29.51	31.14	10,716,050	+0.95(+3.15%)
Jul 10, 2002	30.70	31.45	29.67	30.19	9,544,389	-1.13(-3.60%)
Jul 09, 2002	32.64	32.64	31.31	31.31	8,213,281	-1.32(-4.05%)
Jul 08, 2002	31.72	32.64	31.72	32.64	4,528,956	-0.10(-0.31%)
Jul 05, 2002	31.63	32.74	31.58	32.74	3,656,394	+1.10(+3.49%)
Jul 04, 2002	32.46	32.64	31.26	31.63	10,463,715	+0.00(+0.00%)
Jul 03, 2002	32.46	32.64	31.26	31.63	10,439,774	-1.02(-3.13%)
Jul 02, 2002	33.68	34.02	32.36	32.66	7,790,009	-1.03(-3.05%)
Jul 01, 2002	35.34	35.40	32.94	33.68	10,316,399	-1.65(-4.68%)
Jun 28, 2002	37.06	37.47	35.21	35.34	11,150,815	-2.15(-5.73%)
Jun 27, 2002	36.53	37.49	36.06	37.49	3,704,116	+1.08(+2.96%)
Jun 26, 2002	35.65	36.88	34.95	36.41	4,693,190	+0.55(+1.54%)
Jun 25, 2002	36.30	37.15	35.71	35.86	3,683,846	-0.73(-1.99%)
Jun 21, 2002	37.06	37.32	36.50	36.58	5,785,208	-1.10(-2.93%)
Jun 20, 2002	37.84	38.34	37.60	37.69	2,861,082	-0.33(-0.87%)
Jun 19, 2002	38.85	39.16	37.62	38.02	3,798,762	-1.23(-3.13%)
Jun 18, 2002	38.86	39.47	38.56	39.25	3,680,016	+0.15(+0.38%)
Jun 17, 2002	37.81	39.44	37.79	39.10	5,084,222	+1.22(+3.23%)
Jun 14, 2002	37.59	38.22	36.84	37.87	3,921,020	+1.22(+3.33%)
Jun 12, 2002	37.44	37.80	36.40	36.65	5,872,672	-0.78(-2.09%)
Jun 11, 2002	38.26	38.60	37.32	37.44	8,452,051	-0.98(-2.54%)
Jun 10, 2002	38.22	38.84	37.91	38.41	3,921,020	+0.01(+0.02%)
Jun 07, 2002	38.45	38.72	37.69	38.41	6,457,784	-0.05(-0.13%)
Jun 06, 2002	39.35	39.37	38.41	38.46	4,809,223	-0.80(-2.04%)
Jun 05, 2002	38.97	39.26	38.69	39.26	4,776,663	-1.28(-3.15%)
May 31, 2002	40.81	41.03	40.35	40.54	4,656,800	+0.46(+1.14%)
May 28, 2002	40.19	40.41	39.97	40.08	3,337,024	+0.10(+0.25%)
May 27, 2002	40.63	40.78	39.94	39.98	2,751,752	+0.00(+0.00%)
May 24, 2002	40.63	40.78	39.94	39.98	2,747,922	-0.65(-1.60%)
May 23, 2002	40.38	40.66	39.66	40.63	5,965,562	+0.43(+1.08%)
May 22, 2002	40.35	40.61	39.98	40.20	4,293,857	+0.10(+0.25%)
May 21, 2002	40.11	40.71	39.91	40.10	4,881,843	+0.00(+0.00%)
May 20, 2002	40.73	41.03	39.94	40.10	4,024,923	-0.63(-1.54%)
May 17, 2002	39.66	40.86	39.57	40.73	4,482,830	+1.00(+2.51%)
May 16, 2002	39.79	39.94	39.34	39.73	6,284,134	-0.06(-0.16%)
May 15, 2002	40.79	40.91	39.54	39.79	6,978,097	-1.37(-3.33%)
May 14, 2002	40.58	41.26	40.58	41.16	5,204,245	+0.70(+1.73%)
May 13, 2002	40.29	40.54	40.17	40.46	3,557,758	-0.08(-0.20%)
May 10, 2002	40.73	41.02	40.36	40.54	5,168,813	-0.19(-0.46%)
May 09, 2002	41.92	41.95	40.63	40.73	12,849,971	-1.48(-3.50%)
May 08, 2002	40.98	42.51	40.74	42.21	3,760,616	+1.58(+3.89%)
May 07, 2002	41.35	41.71	40.41	40.63	5,807,234	-0.45(-1.10%)
May 06, 2002	41.98	41.98	41.06	41.08	3,731,888	-0.83(-1.99%)
May 03, 2002	42.14	42.35	41.68	41.92	6,381,972	-0.69(-1.62%)
May 02, 2002	41.98	42.77	41.70	42.61	6,131,551	+0.50(+1.19%)
May 01, 2002	41.98	42.39	41.73	42.10	9,411,597	+0.72(+1.74%)
Apr 30, 2002	39.85	41.57	39.47	41.38	21,268,346	-1.41(-3.29%)
Apr 29, 2002	43.71	43.72	42.33	42.79	2,489,840	-1.08(-2.46%)
Apr 26, 2002	44.11	44.36	43.55	43.87	4,310,137	-0.24(-0.54%)
Apr 25, 2002	43.80	44.76	43.49	44.11	27,579,772	+0.32(+0.73%)
Apr 24, 2002	44.88	45.27	43.76	43.79	7,014,647	-1.26(-2.80%)
Apr 23, 2002	46.05	46.08	44.79	45.05	4,552,897	-0.95(-2.06%)
Apr 22, 2002	46.36	46.36	45.52	45.99	4,542,522	-0.27(-0.58%)
Apr 19, 2002	46.46	46.46	46.06	46.26	4,296,730	-0.20(-0.43%)
Apr 18, 2002	46.27	46.56	45.17	46.46	5,595,118	+0.55(+1.19%)
Apr 17, 2002	46.24	46.49	45.31	45.92	5,598,310	-0.51(-1.11%)
Apr 16, 2002	46.58	46.99	46.05	46.43	8,674,541	-0.68(-1.45%)
Apr 15, 2002	46.99	48.23	46.51	47.12	7,910,670	+1.12(+2.42%)
Apr 12, 2002	46.65	46.66	45.74	46.00	6,756,406	-0.62(-1.33%)
Apr 11, 2002	47.05	47.34	46.43	46.62	5,278,143	-0.40(-0.85%)
Apr 10, 2002	46.73	47.22	46.43	47.02	4,664,301	+0.30(+0.64%)
Apr 09, 2002	46.87	47.05	46.62	46.72	4,492,566	+0.04(+0.09%)
Apr 08, 2002	47.21	47.55	46.24	46.68	6,427,459	-0.53(-1.13%)
Apr 05, 2002	48.18	48.18	46.87	47.21	6,863,341	-0.53(-1.12%)
Apr 04, 2002	47.62	47.99	47.21	47.74	6,242,477	-0.90(-1.85%)
Apr 03, 2002	49.33	49.35	47.93	48.65	4,957,815	-0.69(-1.40%)
Apr 02, 2002	48.62	49.43	48.37	49.33	5,189,242	+0.64(+1.31%)
Apr 01, 2002	47.74	48.87	47.59	48.70	4,212,938	+0.95(+1.99%)
Mar 29, 2002	47.25	47.87	47.20	47.74	5,673,325	+0.00(+0.00%)
Mar 28, 2002	47.25	47.87	47.20	47.74	5,657,364	+0.26(+0.55%)
Mar 27, 2002	47.77	47.92	47.18	47.48	6,105,855	-0.76(-1.58%)
Mar 26, 2002	48.24	48.56	47.97	48.24	4,498,791	-0.23(-0.47%)
Mar 25, 2002	49.20	49.34	48.47	48.47	3,392,088	-0.86(-1.75%)
Mar 22, 2002	49.25	49.56	49.20	49.33	750,144	-0.23(-0.46%)
Mar 21, 2002	49.94	49.94	49.28	49.56	3,627,027	-0.08(-0.16%)
Mar 20, 2002	50.56	50.56	49.50	49.64	7,190,691	-0.91(-1.81%)
Mar 19, 2002	50.50	50.81	50.29	50.56	3,446,673	+0.06(+0.11%)
Mar 18, 2002	50.00	50.70	49.65	50.50	4,804,913	+0.47(+0.94%)
Mar 15, 2002	50.12	50.12	49.53	50.03	5,465,679	+0.38(+0.76%)
Mar 14, 2002	49.65	49.94	49.37	49.65	3,180,611	-0.15(-0.30%)
Mar 13, 2002	49.74	50.00	48.71	49.80	7,325,079	+0.06(+0.13%)
Mar 12, 2002	48.87	49.74	48.87	49.74	3,522,645	+0.32(+0.65%)
Mar 11, 2002	49.00	49.49	48.90	49.42	2,929,872	+0.43(+0.87%)
Mar 08, 2002	49.43	49.47	48.62	49.00	3,828,608	-0.18(-0.36%)
Mar 07, 2002	49.11	49.25	48.75	49.17	3,749,923	+0.18(+0.36%)
Mar 06, 2002	48.09	49.19	48.09	49.00	3,754,232	+0.60(+1.23%)
Mar 05, 2002	49.06	49.06	48.15	48.40	4,240,230	-0.78(-1.59%)
Mar 04, 2002	48.24	49.18	47.77	49.18	7,498,410	+0.63(+1.29%)
Mar 01, 2002	47.40	48.65	46.71	48.56	4,582,264	+1.11(+2.34%)
Feb 28, 2002	48.52	48.81	47.45	47.45	4,260,660	-1.07(-2.21%)
Feb 27, 2002	47.93	48.69	47.74	48.52	4,024,923	+0.95(+2.00%)
Feb 26, 2002	47.51	47.97	47.15	47.57	5,127,635	-0.46(-0.95%)
Feb 25, 2002	48.29	48.86	47.86	48.02	4,427,607	-0.27(-0.56%)
Feb 22, 2002	47.71	48.52	47.71	48.29	4,167,610	+0.30(+0.63%)
Feb 21, 2002	48.14	48.55	47.99	47.99	5,112,632	-0.14(-0.30%)
Feb 20, 2002	47.42	48.24	47.16	48.14	4,590,883	+0.72(+1.52%)
Feb 19, 2002	47.86	47.86	47.27	47.42	2,602,043	-0.44(-0.93%)
Feb 18, 2002	48.16	48.28	47.62	47.86	3,073,197	+0.00(+0.00%)
Feb 15, 2002	48.16	48.28	47.62	47.86	3,073,197	-0.02(-0.04%)
Feb 14, 2002	47.69	48.43	47.40	47.88	4,498,312	+0.19(+0.39%)
Feb 13, 2002	47.67	47.84	47.15	47.69	3,045,745	+0.23(+0.49%)
Feb 12, 2002	46.91	47.76	46.78	47.46	3,687,358	+0.56(+1.19%)
Feb 11, 2002	45.71	47.29	45.68	46.90	3,446,514	+0.75(+1.62%)
Feb 08, 2002	45.37	46.18	45.21	46.16	3,519,772	+0.51(+1.11%)
Feb 07, 2002	46.24	46.30	45.27	45.65	3,939,055	-0.31(-0.68%)
Feb 06, 2002	46.23	46.83	45.89	45.96	3,803,550	-0.36(-0.78%)
Feb 05, 2002	45.77	46.71	45.77	46.33	3,593,989	+0.40(+0.87%)
Feb 04, 2002	46.86	47.14	45.67	45.93	3,012,068	-0.93(-1.99%)
Feb 01, 2002	46.90	47.12	46.54	46.86	3,074,953	-0.19(-0.41%)
Jan 31, 2002	46.43	47.05	45.86	47.05	4,764,693	+0.66(+1.43%)
Jan 30, 2002	45.80	46.62	45.74	46.39	5,501,430	+0.40(+0.87%)
Jan 29, 2002	46.65	46.90	45.68	45.99	4,484,905	-0.56(-1.20%)
Jan 28, 2002	47.02	47.08	46.38	46.55	4,093,712	-0.51(-1.09%)
Jan 25, 2002	46.49	47.36	46.36	47.06	5,822,396	+0.63(+1.36%)
Jan 24, 2002	46.99	47.00	45.80	46.43	8,931,026	-1.05(-2.20%)
Jan 23, 2002	47.61	48.05	47.27	47.47	4,393,291	-0.05(-0.11%)
Jan 22, 2002	46.62	47.52	46.62	47.52	5,775,951	+0.79(+1.69%)
Jan 21, 2002	47.02	47.46	46.53	46.73	6,231,783	+0.00(+0.00%)
Jan 18, 2002	47.02	47.46	46.53	46.73	6,215,823	-0.53(-1.11%)
Jan 17, 2002	47.74	47.79	47.00	47.26	3,669,003	-0.39(-0.83%)
Jan 16, 2002	48.24	48.61	47.66	47.66	4,222,833	-0.62(-1.28%)
Jan 15, 2002	48.61	48.90	48.16	48.28	5,653,055	+0.03(+0.06%)
Jan 14, 2002	47.87	48.71	47.47	48.24	4,575,241	+0.38(+0.79%)
Jan 11, 2002	48.59	48.87	47.87	47.87	5,026,764	-0.25(-0.52%)
Jan 10, 2002	47.35	48.34	47.27	48.12	5,274,791	-1.09(-2.22%)

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.