Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	23.03	23.31	22.89	23.10	3,164,344	+0.20(+0.87%)
Nov 27, 2002	22.48	23.00	22.44	22.90	7,755,614	+0.66(+2.96%)
Nov 26, 2002	22.78	22.91	22.21	22.25	8,561,134	-0.62(-2.72%)
Nov 25, 2002	22.58	23.03	22.21	22.87	8,583,922	+0.29(+1.27%)
Nov 22, 2002	22.89	23.42	22.53	22.58	8,011,166	-0.28(-1.22%)
Nov 21, 2002	22.96	23.09	22.38	22.86	9,533,994	-0.03(-0.13%)
Nov 20, 2002	22.85	23.20	22.81	22.89	8,101,196	+0.03(+0.13%)
Nov 19, 2002	22.93	23.18	22.64	22.86	7,799,231	-0.43(-1.84%)
Nov 18, 2002	24.11	24.18	23.28	23.29	5,550,009	-0.77(-3.21%)
Nov 15, 2002	23.92	24.20	23.53	24.06	5,389,660	+0.14(+0.60%)
Nov 14, 2002	23.25	23.96	23.04	23.92	6,717,468	+1.07(+4.66%)
Nov 13, 2002	23.10	23.24	22.41	22.85	8,902,383	-0.26(-1.11%)
Nov 12, 2002	22.63	23.55	22.52	23.11	4,297,413	+0.54(+2.41%)
Nov 11, 2002	23.00	23.00	22.57	22.57	4,189,348	-0.44(-1.90%)
Nov 08, 2002	22.91	23.33	22.82	23.00	6,775,205	+0.06(+0.28%)
Nov 07, 2002	22.98	23.60	22.77	22.94	14,453,651	-1.17(-4.86%)
Nov 06, 2002	24.51	24.54	23.48	24.11	8,451,812	-0.06(-0.24%)
Nov 05, 2002	23.96	24.59	23.53	24.17	9,599,699	-0.04(-0.18%)
Nov 04, 2002	24.88	24.89	24.14	24.21	5,222,461	-0.49(-2.00%)
Nov 01, 2002	24.16	24.81	23.64	24.71	7,391,857	+0.44(+1.80%)
Oct 31, 2002	24.32	24.73	24.07	24.27	6,285,630	+0.14(+0.56%)
Oct 30, 2002	24.63	24.82	23.95	24.13	7,065,180	-0.89(-3.54%)
Oct 29, 2002	24.96	25.39	24.17	25.02	7,292,321	+0.11(+0.43%)
Oct 28, 2002	25.85	25.98	24.86	24.91	5,003,256	-0.83(-3.22%)
Oct 25, 2002	25.87	25.94	24.99	25.74	5,382,790	-0.01(-0.03%)
Oct 24, 2002	26.03	26.47	25.57	25.75	5,228,612	-0.15(-0.58%)
Oct 23, 2002	24.85	26.04	24.85	25.90	7,490,129	+0.99(+3.99%)
Oct 22, 2002	24.58	25.19	24.39	24.91	6,503,017	-0.21(-0.85%)
Oct 21, 2002	24.75	25.16	23.88	25.12	6,670,636	-0.09(-0.34%)
Oct 18, 2002	24.13	25.21	24.01	25.21	4,881,771	+0.79(+3.25%)
Oct 17, 2002	25.33	25.57	24.33	24.41	7,115,807	-0.30(-1.22%)
Oct 16, 2002	25.14	25.29	24.36	24.71	7,282,115	-0.67(-2.65%)
Oct 15, 2002	24.77	25.50	24.50	25.39	7,823,696	+1.37(+5.72%)
Oct 14, 2002	23.94	24.30	23.84	24.01	5,765,998	-0.17(-0.71%)
Oct 11, 2002	23.33	24.25	22.88	24.18	11,077,521	+1.15(+5.00%)
Oct 10, 2002	21.27	23.36	20.57	23.03	23,075,878	+1.25(+5.75%)
Oct 09, 2002	22.32	22.49	21.50	21.78	8,024,167	-0.81(-3.58%)
Oct 08, 2002	21.39	23.06	21.38	22.59	10,639,242	+1.72(+8.22%)
Oct 07, 2002	22.17	22.52	20.61	20.87	12,875,742	-1.50(-6.71%)
Oct 04, 2002	22.53	22.81	21.59	22.37	9,341,491	+0.28(+1.26%)
Oct 03, 2002	22.49	23.00	22.05	22.10	8,630,322	-0.52(-2.31%)
Oct 02, 2002	23.59	23.67	22.33	22.62	8,095,525	-1.13(-4.76%)
Oct 01, 2002	23.21	23.75	22.25	23.75	10,015,181	+0.59(+2.56%)
Sep 30, 2002	23.65	23.75	22.88	23.15	8,675,909	-1.11(-4.57%)
Sep 27, 2002	24.96	25.34	24.18	24.26	6,295,136	-0.87(-3.44%)
Sep 26, 2002	24.50	25.18	24.32	25.13	7,967,688	+0.84(+3.48%)
Sep 25, 2002	23.74	24.45	23.48	24.28	6,781,877	+0.92(+3.92%)
Sep 24, 2002	23.28	23.81	22.95	23.37	7,348,240	-0.22(-0.94%)
Sep 23, 2002	24.21	24.36	23.28	23.59	7,091,710	-0.90(-3.68%)
Sep 20, 2002	24.36	24.94	24.28	24.49	9,389,861	+0.78(+3.29%)
Sep 19, 2002	23.96	24.34	23.71	23.71	3,765,339	-0.47(-1.95%)
Sep 18, 2002	23.81	24.48	23.71	24.18	3,896,470	+0.27(+1.14%)
Sep 17, 2002	24.34	24.64	23.91	23.91	4,370,021	-0.29(-1.18%)
Sep 16, 2002	24.29	24.44	23.87	24.20	3,094,812	-0.09(-0.35%)
Sep 13, 2002	23.92	24.61	23.64	24.28	4,195,818	+0.34(+1.43%)
Sep 12, 2002	24.30	24.56	23.92	23.94	4,348,859	-0.47(-1.93%)
Sep 11, 2002	24.50	25.52	24.40	24.41	4,364,796	+0.15(+0.62%)
Sep 10, 2002	24.85	25.11	23.77	24.26	8,747,144	-0.54(-2.19%)
Sep 09, 2002	24.45	25.04	24.32	24.81	3,930,581	+0.09(+0.38%)
Sep 06, 2002	23.88	24.89	23.88	24.71	6,369,649	+1.07(+4.54%)
Sep 05, 2002	23.96	24.01	23.25	23.64	8,760,299	-0.54(-2.25%)
Sep 04, 2002	23.70	24.28	23.50	24.18	7,129,875	+0.93(+4.00%)
Sep 03, 2002	23.71	23.96	23.18	23.25	6,102,000	-0.64(-2.69%)
Aug 30, 2002	23.90	24.26	23.71	23.90	4,955,445	-0.06(-0.24%)
Aug 29, 2002	23.57	24.23	22.96	23.96	6,398,727	+0.20(+0.84%)
Aug 28, 2002	23.38	23.87	23.04	23.76	8,293,419	+0.35(+1.50%)
Aug 27, 2002	24.26	24.38	23.38	23.41	11,073,877	-1.49(-5.98%)
Aug 26, 2002	24.43	24.96	23.98	24.89	4,650,544	+0.36(+1.46%)
Aug 23, 2002	24.82	24.99	24.30	24.54	3,392,076	-0.59(-2.36%)
Aug 22, 2002	25.07	25.21	24.32	25.13	6,718,866	+0.12(+0.49%)
Aug 21, 2002	25.40	25.66	24.59	25.01	6,783,593	-0.30(-1.19%)
Aug 20, 2002	25.62	25.75	24.94	25.31	4,905,677	-0.39(-1.53%)
Aug 16, 2002	25.75	26.24	25.43	25.70	7,106,948	-0.39(-1.51%)
Aug 15, 2002	24.96	26.27	24.94	26.09	8,984,165	+1.21(+4.86%)
Aug 14, 2002	23.41	24.97	22.89	24.89	6,002,258	+1.55(+6.65%)
Aug 13, 2002	23.18	24.71	22.90	23.33	8,933,972	-0.01(-0.06%)
Aug 12, 2002	23.82	23.86	23.15	23.35	4,868,211	-1.35(-5.47%)
Aug 07, 2002	24.19	24.71	24.06	24.70	8,633,550	+0.94(+3.94%)
Aug 06, 2002	23.14	24.21	23.10	23.76	5,223,883	+0.98(+4.30%)
Aug 05, 2002	23.00	23.58	22.70	22.78	5,415,243	-0.38(-1.64%)
Aug 02, 2002	23.76	23.80	22.61	23.16	6,917,101	-0.58(-2.44%)
Aug 01, 2002	24.73	24.97	23.58	23.74	6,699,295	-1.20(-4.82%)
Jul 31, 2002	25.00	25.09	23.85	24.94	6,300,728	-0.19(-0.77%)
Jul 30, 2002	25.54	25.58	24.79	25.14	5,453,548	-0.80(-3.09%)
Jul 29, 2002	24.79	25.96	24.76	25.94	5,912,507	+1.20(+4.86%)
Jul 26, 2002	24.43	24.96	23.93	24.74	5,554,483	+0.36(+1.47%)
Jul 25, 2002	24.68	24.95	22.98	24.38	8,043,040	-0.70(-2.80%)
Jul 24, 2002	22.67	25.26	22.17	25.08	10,459,461	+2.23(+9.77%)
Jul 23, 2002	23.03	23.81	22.68	22.85	9,035,819	-0.11(-0.47%)
Jul 22, 2002	23.53	24.46	22.57	22.95	8,403,987	-0.71(-2.99%)
Jul 19, 2002	23.82	24.53	23.52	23.66	5,091,469	-1.14(-4.59%)
Jul 17, 2002	25.19	25.39	23.34	24.80	10,085,500	-1.60(-6.07%)
Jul 12, 2002	26.87	27.00	26.22	26.40	5,689,109	-0.32(-1.20%)
Jul 11, 2002	26.04	27.13	25.77	26.72	8,375,342	+0.82(+3.18%)
Jul 10, 2002	26.85	27.14	25.75	25.90	6,292,900	-0.75(-2.82%)
Jul 09, 2002	27.58	28.16	26.57	26.65	5,218,546	-0.92(-3.35%)
Jul 08, 2002	28.11	28.29	27.37	27.58	4,377,657	-0.54(-1.91%)
Jul 05, 2002	27.29	28.16	27.15	28.11	2,397,408	+1.07(+3.97%)
Jul 04, 2002	26.04	27.12	25.50	27.04	6,778,001	+0.00(+0.00%)
Jul 03, 2002	26.04	27.12	25.50	27.04	6,770,312	+0.92(+3.50%)
Jul 02, 2002	26.83	27.01	25.84	26.12	5,064,768	-0.89(-3.31%)
Jul 01, 2002	27.56	27.58	26.86	27.02	3,874,941	-0.61(-2.20%)
Jun 28, 2002	27.42	28.05	27.28	27.63	6,762,623	+0.02(+0.08%)
Jun 27, 2002	26.95	27.61	26.68	27.60	4,360,741	+0.72(+2.66%)
Jun 26, 2002	26.46	27.07	26.16	26.89	7,248,983	-0.14(-0.50%)
Jun 25, 2002	27.83	28.04	26.90	27.02	6,302,965	-1.29(-4.55%)
Jun 21, 2002	28.38	28.81	28.08	28.31	5,289,005	-0.30(-1.05%)
Jun 20, 2002	29.06	29.35	28.61	28.61	3,864,735	-0.68(-2.32%)
Jun 19, 2002	29.03	29.58	29.02	29.29	4,348,299	+0.14(+0.49%)
Jun 18, 2002	28.73	29.22	28.72	29.15	4,199,554	+0.04(+0.15%)
Jun 17, 2002	28.48	29.11	28.43	29.11	4,120,427	+0.65(+2.29%)
Jun 14, 2002	28.30	28.49	27.54	28.46	4,418,059	-0.68(-2.33%)
Jun 12, 2002	28.38	29.23	28.29	29.13	6,517,976	+0.77(+2.72%)
Jun 11, 2002	28.82	29.23	28.23	28.36	5,459,000	-0.34(-1.20%)
Jun 10, 2002	28.21	28.81	28.15	28.71	6,515,040	+0.52(+1.85%)
Jun 07, 2002	28.01	28.40	28.01	28.18	4,291,961	+0.03(+0.10%)
Jun 06, 2002	28.43	28.59	27.93	28.15	5,205,825	-0.22(-0.78%)
Jun 05, 2002	27.89	28.54	27.83	28.38	6,335,259	+0.29(+1.02%)
May 31, 2002	28.05	28.69	27.98	28.09	7,499,223	+0.58(+2.11%)
May 28, 2002	28.00	28.14	26.89	27.51	8,421,196	-0.32(-1.16%)
May 27, 2002	28.34	28.83	27.61	27.83	4,987,599	+0.00(+0.00%)
May 24, 2002	28.34	28.83	27.61	27.83	4,950,413	-0.63(-2.21%)
May 23, 2002	28.22	28.53	27.58	28.46	4,627,617	+0.36(+1.27%)
May 22, 2002	28.43	28.67	27.67	28.10	7,237,520	-0.34(-1.18%)
May 21, 2002	29.40	29.40	28.43	28.44	5,456,764	-0.84(-2.88%)
May 20, 2002	29.56	29.94	29.13	29.29	2,503,655	-0.29(-0.99%)
May 17, 2002	29.43	29.82	29.01	29.58	4,178,863	-0.13(-0.43%)
May 16, 2002	29.38	29.94	29.23	29.71	4,877,577	+0.29(+0.97%)
May 15, 2002	29.04	29.67	28.81	29.42	6,813,790	+0.33(+1.13%)
May 14, 2002	29.14	29.61	28.97	29.09	6,155,757	+0.48(+1.67%)
May 13, 2002	28.97	28.98	28.25	28.61	6,546,215	-0.21(-0.74%)
May 10, 2002	29.46	29.51	28.76	28.83	5,273,348	-0.51(-1.73%)
May 09, 2002	29.86	29.86	29.01	29.34	5,526,523	-0.53(-1.77%)
May 08, 2002	29.29	29.91	29.15	29.86	5,243,291	+0.84(+2.91%)
May 07, 2002	29.04	29.47	28.97	29.02	4,463,913	+0.26(+0.90%)
May 06, 2002	28.83	29.51	28.73	28.76	4,154,538	-0.11(-0.40%)
May 03, 2002	28.96	29.08	28.58	28.88	5,075,952	-0.19(-0.64%)
May 02, 2002	28.76	29.20	28.67	29.06	3,899,965	+0.26(+0.89%)
May 01, 2002	28.62	28.97	27.84	28.81	6,073,835	+0.05(+0.17%)
Apr 30, 2002	28.33	28.77	28.15	28.76	4,516,477	+0.29(+1.03%)
Apr 29, 2002	28.61	28.63	28.18	28.46	4,916,861	-0.09(-0.33%)
Apr 26, 2002	28.74	29.12	28.52	28.56	6,586,617	-0.16(-0.57%)
Apr 25, 2002	28.09	28.94	28.04	28.72	6,521,750	+0.54(+1.90%)
Apr 24, 2002	29.18	29.41	28.11	28.18	6,930,102	-0.77(-2.67%)
Apr 23, 2002	29.51	29.81	28.83	28.96	5,931,380	-0.63(-2.13%)
Apr 22, 2002	30.22	30.50	29.24	29.59	4,891,837	-0.79(-2.59%)
Apr 19, 2002	30.69	30.74	30.19	30.37	4,119,868	-0.21(-0.70%)
Apr 18, 2002	30.35	30.74	30.18	30.59	4,775,385	+0.16(+0.52%)
Apr 17, 2002	30.62	30.79	30.15	30.43	3,751,638	-0.33(-1.07%)
Apr 16, 2002	30.21	30.76	30.13	30.76	5,043,379	+0.72(+2.38%)
Apr 15, 2002	30.12	30.28	29.82	30.04	3,793,718	+0.11(+0.36%)
Apr 12, 2002	29.98	30.19	29.76	29.94	3,805,740	-0.01(-0.02%)
Apr 11, 2002	30.05	30.47	29.78	29.94	6,763,322	-0.15(-0.50%)
Apr 10, 2002	29.23	30.14	29.23	30.09	10,511,327	+0.94(+3.21%)
Apr 09, 2002	28.88	29.47	28.72	29.16	6,746,407	+0.25(+0.87%)
Apr 08, 2002	27.98	28.91	27.86	28.91	7,181,321	+0.83(+2.96%)
Apr 05, 2002	28.36	28.72	27.90	28.08	4,346,482	-0.16(-0.56%)
Apr 04, 2002	27.90	28.54	27.82	28.23	5,275,864	+0.41(+1.47%)
Apr 03, 2002	27.82	28.29	27.59	27.83	4,283,013	+0.08(+0.28%)
Apr 02, 2002	28.29	28.38	27.60	27.75	5,510,167	-0.62(-2.17%)
Apr 01, 2002	28.23	28.58	27.83	28.36	6,787,787	-0.12(-0.43%)
Mar 29, 2002	28.83	28.83	28.18	28.48	7,256,393	+0.00(+0.00%)
Mar 28, 2002	28.83	28.83	28.18	28.48	7,253,457	-0.20(-0.70%)
Mar 27, 2002	28.73	28.87	28.32	28.68	5,626,899	-0.03(-0.10%)
Mar 26, 2002	28.46	28.80	28.00	28.71	8,814,729	+0.21(+0.73%)
Mar 25, 2002	28.97	28.98	28.43	28.51	6,999,442	-0.46(-1.60%)
Mar 22, 2002	29.26	29.41	28.94	28.97	4,357,107	-0.35(-1.20%)
Mar 21, 2002	29.73	29.80	28.94	29.32	4,508,788	-0.56(-1.87%)
Mar 20, 2002	30.09	30.14	29.75	29.88	4,580,645	-0.35(-1.16%)
Mar 19, 2002	30.27	30.54	30.14	30.23	4,223,739	+0.04(+0.12%)
Mar 18, 2002	30.37	30.40	29.81	30.19	6,334,280	+0.04(+0.14%)
Mar 15, 2002	29.83	30.34	29.60	30.15	6,996,926	+0.59(+2.01%)
Mar 14, 2002	29.89	30.04	29.42	29.56	6,123,464	-0.43(-1.43%)
Mar 13, 2002	29.59	30.44	29.36	29.99	8,530,658	+0.34(+1.13%)
Mar 12, 2002	29.21	29.71	28.79	29.65	7,195,720	+0.49(+1.67%)
Mar 11, 2002	28.76	29.33	28.43	29.16	5,622,984	+0.62(+2.15%)
Mar 08, 2002	28.99	29.43	28.48	28.55	10,056,142	+0.02(+0.08%)
Mar 07, 2002	28.12	29.17	27.93	28.53	14,163,988	+0.69(+2.47%)
Mar 06, 2002	27.96	28.33	27.40	27.84	17,013,366	-0.09(-0.31%)
Mar 05, 2002	29.65	30.40	27.39	27.93	32,076,398	-1.39(-4.76%)
Mar 04, 2002	29.48	29.54	28.43	29.32	16,376,582	+0.06(+0.22%)
Mar 01, 2002	29.56	29.66	28.16	29.26	16,508,972	-0.26(-0.87%)
Feb 28, 2002	30.32	30.87	29.51	29.51	11,332,784	-0.67(-2.20%)
Feb 27, 2002	31.29	31.42	29.97	30.18	7,780,218	-0.92(-2.94%)
Feb 26, 2002	31.83	32.15	30.62	31.09	10,678,106	-0.67(-2.09%)
Feb 25, 2002	32.35	32.58	31.65	31.76	6,052,166	-0.59(-1.84%)
Feb 22, 2002	32.77	32.80	31.52	32.35	5,890,000	-0.49(-1.48%)
Feb 21, 2002	32.82	33.55	32.73	32.84	6,715,791	+0.04(+0.11%)
Feb 20, 2002	32.40	32.97	32.40	32.80	4,214,372	+0.45(+1.39%)
Feb 19, 2002	32.51	32.94	32.23	32.35	7,321,679	-0.47(-1.44%)
Feb 18, 2002	33.16	33.20	32.40	32.83	6,352,035	+0.00(+0.00%)
Feb 15, 2002	33.16	33.20	32.40	32.83	6,350,357	-0.31(-0.93%)
Feb 14, 2002	32.42	33.26	32.40	33.13	5,313,889	+0.62(+1.91%)
Feb 13, 2002	31.78	32.51	31.59	32.51	5,677,506	+0.72(+2.25%)
Feb 12, 2002	31.91	32.17	31.37	31.80	4,900,085	-0.38(-1.18%)
Feb 11, 2002	31.45	32.22	31.36	32.17	6,384,887	+0.64(+2.04%)
Feb 08, 2002	31.48	31.69	30.90	31.53	4,338,933	-0.04(-0.14%)
Feb 07, 2002	32.12	32.77	31.55	31.57	6,758,569	-0.44(-1.36%)
Feb 06, 2002	32.19	32.22	31.94	32.01	6,940,447	-0.23(-0.71%)
Feb 05, 2002	32.07	32.40	31.94	32.24	7,392,277	+0.16(+0.49%)
Feb 04, 2002	32.33	32.82	31.90	32.08	5,016,817	-0.29(-0.91%)
Feb 01, 2002	32.68	32.81	32.19	32.38	4,153,000	-0.53(-1.61%)
Jan 31, 2002	32.65	32.92	32.36	32.90	4,833,960	+0.29(+0.88%)
Jan 30, 2002	31.19	32.70	31.12	32.62	6,306,880	+1.45(+4.66%)
Jan 29, 2002	31.57	32.05	31.02	31.17	3,704,107	-0.31(-0.98%)
Jan 28, 2002	31.71	32.50	31.42	31.47	5,441,945	-0.14(-0.45%)
Jan 25, 2002	31.68	31.83	31.27	31.62	3,078,507	-0.04(-0.11%)
Jan 24, 2002	31.83	32.19	31.58	31.65	5,045,895	-0.29(-0.92%)
Jan 23, 2002	31.12	31.95	31.07	31.95	4,362,978	+0.84(+2.71%)
Jan 22, 2002	30.83	31.46	30.66	31.10	4,388,841	+0.39(+1.28%)
Jan 21, 2002	30.59	31.17	30.40	30.71	4,121,546	+0.00(+0.00%)
Jan 18, 2002	30.59	31.17	30.40	30.71	4,095,543	-0.30(-0.97%)
Jan 17, 2002	30.11	31.12	30.11	31.01	4,737,918	+0.98(+3.26%)
Jan 16, 2002	30.62	30.71	30.03	30.03	3,418,638	-0.62(-2.01%)
Jan 15, 2002	30.90	31.13	30.57	30.64	5,028,420	-0.18(-0.58%)
Jan 14, 2002	31.11	31.51	30.76	30.82	4,126,439	-0.43(-1.37%)
Jan 11, 2002	31.97	32.00	30.97	31.25	5,041,561	-0.72(-2.26%)
Jan 10, 2002	31.87	32.05	31.69	31.97	8,923,493	+0.23(+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.