Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	31.33	31.64	30.47	30.93	202,356	-0.37(-1.20%)
Oct 30, 2002	31.45	31.68	31.14	31.30	134,316	-0.15(-0.48%)
Oct 29, 2002	31.14	31.59	30.62	31.45	146,406	+0.26(+0.83%)
Oct 28, 2002	31.69	31.74	31.03	31.19	86,997	-0.27(-0.84%)
Oct 25, 2002	31.12	31.53	30.94	31.46	112,318	+0.44(+1.40%)
Oct 24, 2002	31.00	32.12	30.89	31.02	339,465	-0.07(-0.22%)
Oct 23, 2002	30.50	31.18	30.50	31.09	101,104	+0.20(+0.66%)
Oct 22, 2002	30.83	31.23	30.64	30.89	186,338	-0.30(-0.96%)
Oct 21, 2002	31.44	31.44	30.40	31.19	272,894	+0.10(+0.33%)
Oct 18, 2002	31.88	31.88	30.98	31.08	497,882	-0.72(-2.27%)
Oct 17, 2002	30.52	31.90	30.32	31.81	396,383	+1.37(+4.52%)
Oct 16, 2002	30.23	30.55	29.82	30.43	255,077	+0.20(+0.65%)
Oct 15, 2002	29.69	30.38	29.46	30.23	172,518	+0.69(+2.35%)
Oct 14, 2002	29.02	29.67	28.87	29.54	120,908	+0.48(+1.64%)
Oct 11, 2002	28.51	29.23	28.31	29.06	172,377	+0.96(+3.41%)
Oct 10, 2002	28.17	28.71	27.79	28.10	306,106	-0.22(-0.77%)
Oct 09, 2002	29.08	29.18	28.19	28.32	194,567	-0.89(-3.05%)
Oct 08, 2002	28.52	29.46	28.52	29.21	252,761	+0.77(+2.70%)
Oct 07, 2002	29.26	30.01	28.36	28.44	218,080	-0.76(-2.61%)
Oct 04, 2002	29.73	30.15	29.15	29.21	271,719	-0.45(-1.51%)
Oct 03, 2002	29.94	30.38	29.51	29.66	214,700	+0.17(+0.58%)
Oct 02, 2002	29.51	29.92	28.92	29.49	256,729	-0.31(-1.05%)
Oct 01, 2002	28.63	29.82	28.46	29.80	465,993	+1.14(+3.96%)
Sep 30, 2002	28.49	29.08	28.02	28.66	208,381	-0.04(-0.14%)
Sep 27, 2002	29.43	29.43	28.34	28.70	250,410	-0.62(-2.11%)
Sep 26, 2002	28.85	29.45	28.73	29.32	315,511	+0.57(+1.99%)
Sep 25, 2002	29.00	29.53	28.46	28.75	378,848	-0.14(-0.49%)
Sep 24, 2002	29.06	29.25	28.78	28.89	452,473	-0.36(-1.23%)
Sep 23, 2002	29.77	30.06	28.95	29.25	135,940	-0.61(-2.05%)
Sep 20, 2002	29.60	29.95	29.26	29.87	468,648	+0.42(+1.43%)
Sep 19, 2002	30.21	30.49	29.42	29.44	258,934	-0.92(-3.03%)
Sep 18, 2002	30.32	30.52	29.37	30.36	505,229	+0.03(+0.09%)
Sep 17, 2002	30.25	30.59	29.56	30.34	436,896	+0.02(+0.07%)
Sep 16, 2002	30.51	30.62	30.16	30.32	283,622	-0.10(-0.31%)
Sep 13, 2002	30.07	30.55	29.81	30.41	31,668,716	-0.01(-0.04%)
Sep 12, 2002	30.28	30.97	29.95	30.42	585,320	+0.06(+0.20%)
Sep 11, 2002	30.04	30.45	30.04	30.36	514,488	+0.25(+0.81%)
Sep 10, 2002	30.08	30.45	29.90	30.12	536,825	+0.03(+0.11%)
Sep 09, 2002	30.03	30.38	29.67	30.08	383,949	+0.05(+0.18%)
Sep 06, 2002	29.94	30.12	29.56	30.03	376,406	+0.09(+0.30%)
Sep 05, 2002	29.26	30.01	28.72	29.94	513,753	+0.71(+2.42%)
Sep 04, 2002	28.02	29.24	27.93	29.23	274,132	+1.23(+4.40%)
Sep 03, 2002	28.03	28.35	27.46	28.00	266,134	-0.03(-0.10%)
Aug 30, 2002	27.93	28.55	27.73	28.03	150,187	-0.07(-0.27%)
Aug 29, 2002	27.84	28.33	27.51	28.10	167,381	+0.29(+1.03%)
Aug 28, 2002	27.69	27.97	27.29	27.82	214,700	+0.04(+0.15%)
Aug 27, 2002	27.56	28.23	27.39	27.78	243,774	+0.38(+1.39%)
Aug 26, 2002	26.74	27.63	26.74	27.40	117,681	+0.69(+2.57%)
Aug 23, 2002	26.95	27.80	26.61	26.71	247,408	+0.22(+0.82%)
Aug 22, 2002	26.47	26.57	26.34	26.49	106,780	+0.03(+0.13%)
Aug 21, 2002	26.64	26.99	25.99	26.46	224,546	-0.27(-1.02%)
Aug 20, 2002	26.55	26.91	26.14	26.73	136,814	+0.10(+0.38%)
Aug 16, 2002	26.23	27.07	26.00	26.63	164,001	+0.40(+1.53%)
Aug 15, 2002	26.06	26.30	25.73	26.23	119,778	+0.16(+0.63%)
Aug 14, 2002	25.42	26.10	25.12	26.06	139,166	+0.61(+2.38%)
Aug 13, 2002	25.94	26.40	25.44	25.46	213,860	-0.48(-1.86%)
Aug 12, 2002	25.48	26.26	25.48	25.94	274,559	+1.05(+4.24%)
Aug 07, 2002	24.78	25.08	24.48	24.89	205,995	+0.24(+0.97%)
Aug 06, 2002	24.75	25.17	24.43	24.65	274,805	-0.05(-0.22%)
Aug 05, 2002	24.79	25.08	24.69	24.70	131,772	-0.09(-0.36%)
Aug 02, 2002	24.74	25.10	24.36	24.79	20,573,644	-0.16(-0.63%)
Aug 01, 2002	25.52	25.74	24.74	24.95	154,596	-0.48(-1.90%)
Jul 31, 2002	24.67	25.43	24.46	25.43	193,686	+0.39(+1.55%)
Jul 30, 2002	24.84	25.08	24.18	25.04	153,270	+0.12(+0.49%)
Jul 29, 2002	23.30	24.96	23.30	24.92	215,748	+1.71(+7.36%)
Jul 26, 2002	23.40	23.48	22.62	23.21	132,259	-0.15(-0.64%)
Jul 25, 2002	23.45	23.58	22.41	23.36	243,062	-0.12(-0.49%)
Jul 24, 2002	22.69	23.65	22.37	23.48	207,699	+0.84(+3.73%)
Jul 23, 2002	22.06	23.11	21.84	22.63	176,546	+0.39(+1.77%)
Jul 22, 2002	22.86	23.32	21.47	22.24	231,306	-0.42(-1.86%)
Jul 19, 2002	23.37	23.44	22.47	22.66	267,751	-1.27(-5.29%)
Jul 17, 2002	23.90	24.25	23.22	23.93	164,442	-0.10(-0.40%)
Jul 12, 2002	24.31	24.74	23.72	24.02	83,323	-0.30(-1.23%)
Jul 11, 2002	24.50	24.70	23.55	24.32	133,434	-0.20(-0.83%)
Jul 10, 2002	25.18	25.32	24.29	24.52	138,284	-0.59(-2.33%)
Jul 09, 2002	25.08	25.11	25.08	25.11	155,477	+0.03(+0.14%)
Jul 08, 2002	25.11	25.11	25.08	25.08	111,832	-0.03(-0.14%)
Jul 05, 2002	24.50	25.45	24.27	25.11	79,796	+0.97(+4.00%)
Jul 04, 2002	24.91	25.25	23.97	24.14	193,539	+0.00(+0.00%)
Jul 03, 2002	24.91	25.25	23.97	24.14	192,804	-0.65(-2.63%)
Jul 02, 2002	24.55	25.06	24.28	24.80	271,278	+0.12(+0.47%)
Jul 01, 2002	24.23	25.31	23.82	24.68	305,224	+0.42(+1.71%)
Jun 28, 2002	24.57	25.10	24.16	24.27	1,141,543	-0.58(-2.33%)
Jun 27, 2002	25.69	25.69	24.74	24.84	420,143	-0.72(-2.82%)
Jun 26, 2002	25.38	25.93	24.85	25.57	268,045	-0.05(-0.21%)
Jun 25, 2002	26.06	26.20	25.39	25.62	243,062	-0.84(-3.19%)
Jun 21, 2002	27.28	27.29	26.54	26.46	381,053	-0.43(-1.59%)
Jun 20, 2002	27.08	27.55	26.67	26.89	190,306	+0.03(+0.13%)
Jun 19, 2002	27.14	28.01	26.74	26.86	204,707	-0.44(-1.60%)
Jun 18, 2002	27.19	27.55	27.02	27.29	139,900	-0.03(-0.12%)
Jun 17, 2002	26.98	27.87	26.65	27.33	156,065	+0.52(+1.95%)
Jun 14, 2002	26.20	26.83	25.90	26.80	202,209	-0.33(-1.23%)
Jun 12, 2002	26.94	27.19	26.53	27.14	116,241	+0.36(+1.35%)
Jun 11, 2002	26.98	27.04	26.78	26.78	179,431	-0.01(-0.03%)
Jun 10, 2002	27.10	27.16	26.60	26.78	248,794	-0.12(-0.43%)
Jun 07, 2002	26.06	26.95	25.72	26.90	217,198	+0.52(+1.96%)
Jun 06, 2002	26.22	26.63	26.02	26.38	180,460	+0.05(+0.18%)
Jun 05, 2002	26.23	26.38	25.93	26.33	205,442	-0.10(-0.36%)
May 31, 2002	26.59	26.88	26.21	26.43	225,134	+0.12(+0.44%)
May 28, 2002	26.61	26.61	25.86	26.31	212,496	-0.05(-0.18%)
May 27, 2002	26.84	26.93	26.24	26.36	127,997	+0.00(+0.00%)
May 24, 2002	26.84	26.93	26.24	26.36	126,087	-0.39(-1.48%)
May 23, 2002	26.65	26.84	26.18	26.76	103,896	+0.49(+1.87%)
May 22, 2002	26.16	26.88	26.10	26.27	156,800	-0.01(-0.03%)
May 21, 2002	26.74	26.81	26.11	26.27	122,119	-0.18(-0.70%)
May 20, 2002	26.98	26.98	26.46	26.46	81,706	-0.42(-1.57%)
May 17, 2002	26.92	27.06	26.70	26.88	93,610	-0.01(-0.05%)
May 16, 2002	26.95	27.09	26.79	26.89	79,208	-0.16(-0.58%)
May 15, 2002	27.08	27.21	26.74	27.05	167,969	+0.00(+0.00%)
May 14, 2002	26.78	27.22	26.54	27.05	148,571	+0.18(+0.66%)
May 13, 2002	26.98	27.22	26.60	26.87	113,302	+0.24(+0.92%)
May 10, 2002	26.54	26.88	26.20	26.63	140,929	-0.22(-0.81%)
May 09, 2002	26.30	27.22	26.30	26.84	228,661	+0.31(+1.15%)
May 08, 2002	26.40	26.66	26.23	26.54	207,940	+0.31(+1.17%)
May 07, 2002	26.06	26.74	26.06	26.23	241,299	+0.06(+0.23%)
May 06, 2002	26.03	26.38	26.03	26.17	264,224	+0.08(+0.31%)
May 03, 2002	26.43	26.50	26.04	26.09	427,050	-0.27(-1.01%)
May 02, 2002	26.36	26.61	26.10	26.36	369,590	+0.16(+0.60%)
May 01, 2002	26.19	26.37	26.04	26.20	212,349	+0.00(+0.00%)
Apr 30, 2002	26.04	26.37	25.87	26.20	153,861	+0.23(+0.89%)
Apr 29, 2002	25.79	26.16	25.70	25.97	168,997	+0.18(+0.69%)
Apr 26, 2002	26.30	26.30	25.79	25.79	83,911	-0.41(-1.56%)
Apr 25, 2002	25.89	26.21	25.65	26.20	106,689	+0.30(+1.16%)
Apr 24, 2002	26.23	26.33	25.85	25.90	110,215	-0.29(-1.12%)
Apr 23, 2002	26.03	26.33	25.86	26.19	79,355	+0.20(+0.76%)
Apr 22, 2002	26.20	26.26	25.80	25.99	134,610	-0.14(-0.55%)
Apr 19, 2002	25.87	26.29	25.79	26.14	179,578	+0.31(+1.21%)
Apr 18, 2002	26.07	26.48	25.51	25.82	206,030	-0.39(-1.48%)
Apr 17, 2002	26.64	26.71	26.04	26.21	146,366	-0.39(-1.48%)
Apr 16, 2002	26.39	26.74	26.28	26.61	359,010	+0.19(+0.72%)
Apr 15, 2002	26.57	26.70	26.28	26.42	232,776	-0.15(-0.56%)
Apr 12, 2002	25.76	26.61	25.76	26.57	187,220	+0.78(+3.01%)
Apr 11, 2002	25.95	26.06	25.64	25.79	342,110	-0.27(-1.02%)
Apr 10, 2002	25.65	26.20	25.39	26.06	197,653	+0.19(+0.73%)
Apr 09, 2002	25.45	26.02	25.42	25.87	142,692	+0.03(+0.13%)
Apr 08, 2002	24.97	25.86	24.87	25.83	139,900	+0.73(+2.90%)
Apr 05, 2002	25.04	25.40	25.04	25.10	76,416	+0.12(+0.46%)
Apr 04, 2002	24.70	25.17	24.57	24.99	97,136	+0.33(+1.32%)
Apr 03, 2002	24.65	24.84	24.33	24.66	232,335	-0.03(-0.11%)
Apr 02, 2002	24.84	24.94	24.46	24.69	60,398	-0.10(-0.41%)
Apr 01, 2002	25.35	25.35	24.40	24.79	114,477	-0.42(-1.65%)
Mar 29, 2002	25.04	25.31	24.91	25.21	189,718	+0.00(+0.00%)
Mar 28, 2002	25.04	25.31	24.91	25.21	189,718	+0.34(+1.37%)
Mar 27, 2002	25.11	25.72	24.59	24.86	214,847	-0.27(-1.08%)
Mar 26, 2002	24.43	25.22	24.36	25.14	92,728	+0.60(+2.45%)
Mar 25, 2002	24.74	24.78	24.33	24.53	75,534	-0.23(-0.95%)
Mar 22, 2002	25.01	25.26	24.77	24.77	152,685	-0.27(-1.09%)
Mar 21, 2002	24.97	25.13	24.94	25.04	226,016	+0.03(+0.14%)
Mar 20, 2002	24.93	25.21	24.89	25.01	122,266	-0.12(-0.46%)
Mar 19, 2002	24.96	25.48	24.84	25.12	259,962	+0.14(+0.54%)
Mar 18, 2002	24.84	25.16	24.63	24.99	182,958	+0.28(+1.13%)
Mar 15, 2002	24.50	25.06	24.08	24.71	287,296	+0.29(+1.17%)
Mar 14, 2002	24.49	24.53	24.16	24.42	96,843	+0.26(+1.07%)
Mar 13, 2002	24.27	24.48	23.74	24.16	62,014	-0.24(-1.00%)
Mar 12, 2002	24.36	24.63	24.09	24.41	105,513	-0.12(-0.50%)
Mar 11, 2002	24.02	24.63	24.01	24.53	150,040	+0.34(+1.41%)
Mar 08, 2002	23.95	24.24	23.91	24.19	263,783	+0.37(+1.57%)
Mar 07, 2002	23.95	24.16	23.28	23.82	185,897	+0.34(+1.45%)
Mar 06, 2002	22.96	23.54	22.93	23.48	239,536	+0.58(+2.53%)
Mar 05, 2002	23.17	23.26	22.71	22.90	349,751	-0.24(-1.03%)
Mar 04, 2002	23.18	23.44	22.91	23.14	231,453	+0.16(+0.71%)
Mar 01, 2002	22.90	23.17	22.73	22.97	226,457	+0.21(+0.93%)
Feb 28, 2002	22.80	22.99	22.63	22.76	212,202	-0.17(-0.74%)
Feb 27, 2002	22.93	23.24	22.84	22.93	113,448	+0.03(+0.15%)
Feb 26, 2002	23.03	23.20	22.50	22.90	496,118	-0.03(-0.15%)
Feb 25, 2002	22.81	23.12	22.76	22.93	207,205	+0.10(+0.45%)
Feb 22, 2002	22.33	22.85	22.25	22.83	167,969	+0.48(+2.13%)
Feb 21, 2002	23.14	23.17	22.35	22.35	165,764	-0.82(-3.52%)
Feb 20, 2002	22.59	23.24	22.32	23.17	191,922	+0.81(+3.62%)
Feb 19, 2002	22.59	22.76	22.22	22.36	76,857	-0.23(-1.02%)
Feb 18, 2002	22.35	22.91	22.29	22.59	131,965	+0.00(+0.00%)
Feb 15, 2002	22.35	22.91	22.29	22.59	131,671	+0.05(+0.24%)
Feb 14, 2002	22.68	22.74	22.45	22.54	288,765	-0.09(-0.39%)
Feb 13, 2002	22.66	22.66	22.49	22.63	291,557	+0.07(+0.30%)
Feb 12, 2002	22.29	22.73	22.29	22.56	83,911	+0.09(+0.39%)
Feb 11, 2002	22.49	22.52	22.32	22.47	83,617	-0.02(-0.09%)
Feb 08, 2002	22.33	22.49	22.12	22.49	155,037	+0.29(+1.32%)
Feb 07, 2002	22.39	22.55	22.20	22.20	151,363	-0.29(-1.30%)
Feb 06, 2002	22.63	22.63	21.98	22.49	247,324	-0.07(-0.30%)
Feb 05, 2002	22.08	22.64	22.05	22.56	277,303	+0.42(+1.87%)
Feb 04, 2002	22.47	22.58	22.12	22.14	304,196	-0.37(-1.66%)
Feb 01, 2002	21.84	23.14	21.83	22.52	1,026,330	-0.71(-3.08%)
Jan 31, 2002	23.34	23.51	23.22	23.23	276,715	-0.07(-0.32%)
Jan 30, 2002	23.44	23.47	23.02	23.31	285,532	-0.12(-0.52%)
Jan 29, 2002	23.51	23.51	23.00	23.43	178,549	-0.01(-0.03%)
Jan 28, 2002	23.48	23.51	23.19	23.44	185,162	+0.01(+0.06%)
Jan 25, 2002	23.34	23.49	23.12	23.42	237,184	+0.15(+0.64%)
Jan 24, 2002	22.80	23.41	22.80	23.27	141,076	+0.07(+0.32%)
Jan 23, 2002	23.20	23.24	22.93	23.20	203,091	-0.14(-0.61%)
Jan 22, 2002	23.67	23.68	23.14	23.34	317,862	-0.22(-0.92%)
Jan 21, 2002	23.58	23.75	23.34	23.56	179,431	+0.00(+0.00%)
Jan 18, 2002	23.58	23.75	23.34	23.56	176,786	+0.04(+0.17%)
Jan 17, 2002	23.03	23.54	22.85	23.52	156,653	+0.67(+2.92%)
Jan 16, 2002	22.83	23.10	22.63	22.85	321,683	+0.17(+0.75%)
Jan 15, 2002	22.46	22.94	22.46	22.68	349,751	-0.12(-0.54%)
Jan 14, 2002	23.88	23.88	22.79	22.80	374,293	-0.95(-3.98%)
Jan 11, 2002	24.12	24.12	23.70	23.75	139,312	-0.26(-1.08%)
Jan 10, 2002	24.02	24.26	23.92	24.01	82,735	-0.16(-0.65%)

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.