Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	23.02	23.51	23.02	23.04	654,631	-0.20(-0.84%)
Nov 27, 2002	23.02	23.41	23.02	23.24	1,529,535	+0.16(+0.69%)
Nov 26, 2002	23.99	24.09	23.08	23.08	2,125,329	-0.87(-3.64%)
Nov 25, 2002	24.49	24.62	23.95	23.95	2,451,239	-0.41(-1.68%)
Nov 22, 2002	24.16	24.68	24.12	24.36	1,221,963	+0.13(+0.55%)
Nov 21, 2002	24.53	24.59	23.72	24.22	1,961,981	+0.04(+0.18%)
Nov 20, 2002	23.89	24.28	23.78	24.18	3,216,906	+0.29(+1.23%)
Nov 19, 2002	25.14	25.14	22.67	23.88	3,942,525	-1.24(-4.95%)
Nov 18, 2002	25.25	25.72	25.12	25.13	1,830,695	+0.23(+0.93%)
Nov 15, 2002	24.58	25.21	24.53	24.90	1,939,706	+0.10(+0.39%)
Nov 14, 2002	24.98	25.24	24.27	24.80	2,233,778	+0.04(+0.18%)
Nov 13, 2002	25.11	25.77	24.53	24.76	1,605,247	-0.58(-2.28%)
Nov 12, 2002	25.73	25.78	24.98	25.33	1,424,461	-0.04(-0.14%)
Nov 11, 2002	25.70	25.87	25.32	25.37	1,014,402	-0.39(-1.52%)
Nov 08, 2002	26.80	26.80	25.20	25.76	1,883,119	-0.92(-3.43%)
Nov 07, 2002	27.12	27.29	26.49	26.68	803,242	-0.44(-1.61%)
Nov 06, 2002	26.82	27.27	26.58	27.11	1,288,900	+0.47(+1.77%)
Nov 05, 2002	27.38	27.60	26.35	26.64	2,475,651	-0.69(-2.54%)
Nov 04, 2002	27.33	27.89	27.16	27.33	1,302,175	+0.10(+0.36%)
Nov 01, 2002	26.42	27.40	26.19	27.24	1,554,735	+0.74(+2.78%)
Oct 31, 2002	27.19	27.66	26.23	26.50	2,167,291	-0.92(-3.34%)
Oct 30, 2002	27.35	27.56	26.93	27.41	1,222,863	+0.27(+0.98%)
Oct 29, 2002	27.60	27.78	26.67	27.15	1,437,848	-0.52(-1.90%)
Oct 28, 2002	28.40	28.44	27.60	27.67	1,931,156	-0.55(-1.95%)
Oct 25, 2002	27.42	28.28	27.29	28.22	1,448,086	+0.64(+2.32%)
Oct 24, 2002	27.99	28.04	27.38	27.58	1,704,921	-0.38(-1.37%)
Oct 23, 2002	27.44	28.09	26.93	27.96	3,074,033	+0.39(+1.42%)
Oct 22, 2002	25.78	27.57	25.62	27.57	4,950,290	+1.58(+6.09%)
Oct 21, 2002	25.47	26.44	25.07	25.99	5,793,357	+0.65(+2.56%)
Oct 18, 2002	25.73	25.75	24.98	25.34	2,038,480	-0.48(-1.86%)
Oct 17, 2002	26.40	26.49	25.75	25.82	1,631,459	-0.20(-0.79%)
Oct 16, 2002	26.31	26.67	25.42	26.03	1,684,446	-0.51(-1.91%)
Oct 15, 2002	26.32	26.89	26.18	26.53	427,495	+0.60(+2.33%)
Oct 14, 2002	25.78	26.10	25.11	25.93	1,102,377	+0.15(+0.59%)
Oct 11, 2002	24.67	26.31	24.44	25.78	2,784,461	+1.72(+7.17%)
Oct 10, 2002	23.25	24.24	22.67	24.05	1,270,112	+0.84(+3.60%)
Oct 09, 2002	23.56	23.79	22.98	23.22	1,525,485	-0.37(-1.58%)
Oct 08, 2002	23.02	23.91	22.40	23.59	1,917,769	+1.15(+5.11%)
Oct 07, 2002	22.98	23.29	22.21	22.44	3,229,844	-0.49(-2.13%)
Oct 04, 2002	24.53	24.53	22.65	22.93	2,451,351	-1.42(-5.84%)
Oct 03, 2002	24.07	24.72	24.00	24.36	1,997,081	+0.26(+1.07%)
Oct 02, 2002	24.76	25.11	23.98	24.10	2,784,236	-0.69(-2.80%)
Oct 01, 2002	25.07	25.16	24.44	24.79	2,679,949	-0.39(-1.55%)
Sep 30, 2002	25.51	25.58	24.52	25.18	1,618,409	-0.55(-2.14%)
Sep 27, 2002	26.36	26.56	25.61	25.73	1,319,724	-0.79(-2.98%)
Sep 26, 2002	26.31	26.88	26.04	26.52	1,349,987	+0.51(+1.95%)
Sep 25, 2002	25.78	26.13	25.61	26.02	1,601,422	+0.84(+3.32%)
Sep 24, 2002	25.60	25.81	25.07	25.18	1,582,972	-0.59(-2.28%)
Sep 23, 2002	25.78	25.94	25.24	25.77	1,178,201	-0.40(-1.53%)
Sep 20, 2002	26.12	26.44	26.03	26.17	2,158,742	+0.04(+0.17%)
Sep 19, 2002	26.44	26.67	26.06	26.12	1,808,307	-0.50(-1.87%)
Sep 18, 2002	26.40	26.88	25.91	26.62	1,666,334	+0.38(+1.46%)
Sep 17, 2002	27.07	27.11	25.96	26.24	2,700,311	-1.34(-4.87%)
Sep 16, 2002	27.73	27.85	27.08	27.58	1,155,139	-0.28(-0.99%)
Sep 13, 2002	27.29	27.88	27.08	27.86	1,096,752	+0.44(+1.59%)
Sep 12, 2002	27.82	27.86	27.33	27.42	885,029	-0.58(-2.06%)
Sep 11, 2002	28.18	28.31	27.84	28.00	959,503	-0.17(-0.60%)
Sep 10, 2002	28.58	28.71	27.84	28.17	1,100,127	-0.31(-1.09%)
Sep 09, 2002	28.24	28.67	27.64	28.48	1,292,275	+0.20(+0.72%)
Sep 06, 2002	29.16	29.16	27.98	28.28	2,318,715	-1.10(-3.75%)
Sep 05, 2002	29.78	29.78	28.98	29.38	1,226,913	-0.55(-1.84%)
Sep 04, 2002	28.71	30.01	28.44	29.93	1,670,721	+1.13(+3.92%)
Sep 03, 2002	29.59	29.59	28.68	28.80	1,063,114	-1.01(-3.40%)
Aug 30, 2002	29.78	30.09	29.51	29.81	706,380	+0.04(+0.12%)
Aug 29, 2002	28.89	30.00	28.89	29.78	1,123,189	+0.12(+0.39%)
Aug 28, 2002	30.16	30.20	29.24	29.66	2,111,942	-0.52(-1.71%)
Aug 27, 2002	31.11	31.33	30.04	30.18	2,612,787	-0.78(-2.53%)
Aug 26, 2002	30.92	31.07	30.49	30.96	784,455	+0.11(+0.35%)
Aug 23, 2002	31.11	31.26	30.76	30.85	944,766	-0.26(-0.83%)
Aug 22, 2002	30.67	31.29	30.44	31.11	641,243	+0.79(+2.61%)
Aug 21, 2002	31.12	31.29	30.13	30.32	1,644,284	-0.61(-1.98%)
Aug 20, 2002	31.09	31.09	30.29	30.93	966,140	+0.02(+0.06%)
Aug 16, 2002	30.58	31.11	30.35	30.92	1,143,889	+0.31(+1.02%)
Aug 15, 2002	30.67	31.06	30.22	30.60	1,087,077	+0.24(+0.79%)
Aug 14, 2002	29.42	30.44	29.11	30.36	1,122,064	+0.85(+2.89%)
Aug 13, 2002	30.12	30.36	29.48	29.51	896,166	-0.60(-2.01%)
Aug 12, 2002	29.69	30.22	29.56	30.12	677,243	+1.54(+5.38%)
Aug 07, 2002	28.04	28.63	27.87	28.58	1,544,947	+0.90(+3.24%)
Aug 06, 2002	27.56	28.21	27.39	27.68	461,245	+0.63(+2.33%)
Aug 05, 2002	28.09	28.40	26.84	27.05	1,367,762	-0.95(-3.40%)
Aug 02, 2002	28.89	28.89	27.57	28.00	1,009,002	-0.36(-1.25%)
Aug 01, 2002	29.26	29.27	27.96	28.36	1,573,747	-0.91(-3.10%)
Jul 31, 2002	29.96	30.31	28.64	29.26	1,725,058	-0.61(-2.05%)
Jul 30, 2002	29.32	30.44	29.07	29.88	1,928,231	+0.55(+1.88%)
Jul 29, 2002	27.73	29.33	27.73	29.32	1,499,273	+2.19(+8.06%)
Jul 26, 2002	27.19	27.19	26.58	27.14	1,221,400	+0.21(+0.79%)
Jul 25, 2002	26.40	27.29	25.82	26.92	1,739,908	+0.44(+1.68%)
Jul 24, 2002	24.36	26.48	23.56	26.48	2,121,279	+1.44(+5.75%)
Jul 23, 2002	25.60	25.96	24.89	25.04	2,429,414	-0.16(-0.63%)
Jul 22, 2002	25.51	25.73	24.20	25.20	1,779,170	-0.36(-1.39%)
Jul 19, 2002	26.04	26.46	25.31	25.56	1,823,945	-2.14(-7.73%)
Jul 17, 2002	28.09	28.09	27.36	27.70	1,648,784	+0.97(+3.62%)
Jul 12, 2002	26.80	27.58	26.36	26.73	1,897,969	+0.46(+1.76%)
Jul 11, 2002	26.13	27.11	24.71	26.27	3,851,063	-0.36(-1.34%)
Jul 10, 2002	27.56	27.96	26.35	26.62	3,650,027	+0.29(+1.11%)
Jul 09, 2002	28.25	28.18	26.33	26.33	2,115,317	-1.92(-6.80%)
Jul 08, 2002	28.93	28.93	28.25	28.25	1,637,196	-0.68(-2.37%)
Jul 05, 2002	29.11	29.24	28.58	28.93	851,504	+0.97(+3.46%)
Jul 04, 2002	27.24	28.00	26.89	27.96	1,585,222	+0.00(+0.00%)
Jul 03, 2002	27.24	28.00	26.89	27.96	1,585,222	+0.63(+2.31%)
Jul 02, 2002	28.67	28.80	26.13	27.33	5,357,986	-1.11(-3.91%)
Jul 01, 2002	29.33	29.58	27.69	28.44	2,459,001	-0.62(-2.14%)
Jun 28, 2002	30.80	30.81	29.07	29.07	3,215,106	-2.13(-6.84%)
Jun 27, 2002	30.44	31.29	30.31	31.20	2,355,277	+1.60(+5.41%)
Jun 26, 2002	29.19	30.19	28.67	29.60	1,873,557	-0.48(-1.60%)
Jun 25, 2002	30.98	31.69	29.95	30.08	1,426,711	-1.70(-5.34%)
Jun 21, 2002	32.09	32.62	31.65	31.78	1,675,109	-0.44(-1.38%)
Jun 20, 2002	31.82	32.49	31.56	32.22	1,110,589	+0.25(+0.78%)
Jun 19, 2002	31.78	32.62	31.73	31.97	592,194	-0.08(-0.25%)
Jun 18, 2002	32.22	32.40	31.80	32.05	627,181	-0.25(-0.77%)
Jun 17, 2002	31.48	32.30	30.93	32.30	1,638,546	+0.75(+2.37%)
Jun 14, 2002	31.32	31.60	29.39	31.56	2,129,154	+0.15(+0.48%)
Jun 12, 2002	32.09	32.13	31.06	31.40	3,181,244	-0.85(-2.65%)
Jun 11, 2002	33.47	33.60	32.18	32.26	1,226,238	-0.68(-2.05%)
Jun 10, 2002	32.36	33.69	32.27	32.93	1,405,224	+0.43(+1.31%)
Jun 07, 2002	32.00	32.61	32.00	32.51	348,746	+0.25(+0.77%)
Jun 06, 2002	32.71	32.88	32.26	32.26	752,955	-0.63(-1.92%)
Jun 05, 2002	32.62	33.06	32.40	32.89	977,953	-0.44(-1.33%)
May 31, 2002	32.44	33.38	32.44	33.33	2,773,773	+0.89(+2.74%)
May 28, 2002	32.27	32.56	32.13	32.44	1,149,064	+0.19(+0.58%)
May 27, 2002	32.36	32.78	32.04	32.26	1,154,801	+0.00(+0.00%)
May 24, 2002	32.36	32.78	32.04	32.26	1,154,801	-0.36(-1.09%)
May 23, 2002	32.13	32.66	31.91	32.61	1,762,070	+0.66(+2.06%)
May 22, 2002	32.44	32.53	31.56	31.96	1,225,338	-0.52(-1.59%)
May 21, 2002	32.89	33.11	32.28	32.47	1,285,637	-0.42(-1.27%)
May 20, 2002	33.24	33.51	32.81	32.89	1,211,388	-0.35(-1.04%)
May 17, 2002	33.38	33.55	32.93	33.24	2,014,180	-0.01(-0.03%)
May 16, 2002	33.87	33.87	33.07	33.24	1,900,669	-0.62(-1.84%)
May 15, 2002	32.98	34.63	32.98	33.87	2,249,753	+0.96(+2.92%)
May 14, 2002	32.76	33.29	32.64	32.91	2,107,780	+0.37(+1.15%)
May 13, 2002	33.64	33.64	32.40	32.53	2,285,190	-1.08(-3.23%)
May 10, 2002	34.00	34.00	33.47	33.62	1,607,609	-0.68(-2.00%)
May 09, 2002	34.58	34.66	34.21	34.30	1,466,086	-0.36(-1.05%)
May 08, 2002	34.76	35.01	34.13	34.67	11,249	+0.02(+0.05%)
May 07, 2002	35.46	35.46	34.45	34.65	2,544,163	-0.81(-2.28%)
May 06, 2002	35.88	36.07	35.29	35.46	2,281,928	-1.16(-3.18%)
May 03, 2002	36.80	36.80	36.04	36.62	1,503,435	-0.27(-0.72%)
May 02, 2002	36.67	36.92	35.56	36.89	3,228,494	-0.09(-0.24%)
May 01, 2002	37.33	37.41	36.26	36.98	2,662,737	+1.08(+3.00%)
Apr 30, 2002	36.44	36.44	34.58	35.90	3,514,579	-0.32(-0.88%)
Apr 29, 2002	37.07	37.08	35.82	36.22	1,629,209	-0.94(-2.54%)
Apr 26, 2002	36.44	37.29	35.65	37.16	3,286,768	+1.24(+3.44%)
Apr 25, 2002	34.35	36.44	34.35	35.93	3,419,742	+1.59(+4.63%)
Apr 24, 2002	34.40	35.01	34.31	34.34	842,054	-0.01(-0.03%)
Apr 23, 2002	34.66	34.67	33.87	34.35	1,431,661	-0.79(-2.25%)
Apr 22, 2002	35.11	35.73	35.07	35.14	3,868,163	+0.70(+2.04%)
Apr 19, 2002	33.60	34.58	33.24	34.44	1,460,573	+0.28(+0.81%)
Apr 18, 2002	33.17	34.28	32.93	34.16	2,048,268	+1.40(+4.29%)
Apr 17, 2002	32.76	33.02	32.53	32.76	1,297,787	-0.15(-0.46%)
Apr 16, 2002	32.36	33.03	32.36	32.91	938,128	+0.70(+2.18%)
Apr 15, 2002	32.64	32.75	31.83	32.20	1,097,652	-0.35(-1.06%)
Apr 12, 2002	32.44	32.89	32.22	32.55	910,228	+0.34(+1.05%)
Apr 11, 2002	32.76	33.77	32.21	32.21	1,592,084	-0.42(-1.28%)
Apr 10, 2002	31.60	32.67	31.58	32.63	2,251,553	+1.06(+3.35%)
Apr 09, 2002	31.73	31.94	31.54	31.57	1,641,584	-0.05(-0.17%)
Apr 08, 2002	31.11	31.82	31.03	31.63	1,459,673	+0.36(+1.14%)
Apr 05, 2002	31.91	31.92	30.67	31.27	260,378,768	-0.37(-1.18%)
Apr 04, 2002	32.46	32.46	31.14	31.64	4,120,835	-1.07(-3.26%)
Apr 03, 2002	33.02	33.02	32.46	32.71	1,418,611	-0.46(-1.39%)
Apr 02, 2002	33.47	33.49	33.12	33.17	934,191	-0.43(-1.27%)
Apr 01, 2002	33.49	33.85	33.24	33.60	958,153	+0.33(+0.99%)
Mar 29, 2002	33.51	33.73	33.07	33.27	1,141,076	+0.00(+0.00%)
Mar 28, 2002	33.51	33.73	33.07	33.27	1,129,826	-0.36(-1.06%)
Mar 27, 2002	33.38	33.82	33.15	33.63	1,090,114	+0.28(+0.83%)
Mar 26, 2002	33.73	34.13	33.17	33.35	1,382,499	-0.51(-1.50%)
Mar 25, 2002	34.35	34.40	33.64	33.86	773,205	-0.27(-0.78%)
Mar 22, 2002	33.77	34.49	33.36	34.12	1,160,314	+0.41(+1.21%)
Mar 21, 2002	32.98	33.85	32.95	33.72	1,043,315	+0.60(+1.80%)
Mar 20, 2002	34.15	34.21	33.10	33.12	2,534,713	-1.52(-4.39%)
Mar 19, 2002	33.88	34.76	33.73	34.64	3,617,965	+0.76(+2.26%)
Mar 18, 2002	34.00	34.40	33.48	33.88	3,993,262	+0.79(+2.39%)
Mar 15, 2002	32.89	33.19	32.67	33.08	2,759,486	+0.84(+2.62%)
Mar 14, 2002	31.42	32.39	31.42	32.24	2,917,097	+0.81(+2.57%)
Mar 13, 2002	30.69	32.00	30.67	31.43	3,414,230	+0.74(+2.40%)
Mar 12, 2002	30.16	30.71	29.78	30.69	2,302,403	+0.52(+1.74%)
Mar 11, 2002	29.76	30.36	29.71	30.17	2,292,728	+0.46(+1.56%)
Mar 08, 2002	29.55	29.80	29.42	29.71	3,039,383	+0.44(+1.52%)
Mar 07, 2002	29.11	29.64	28.80	29.26	3,253,919	+0.76(+2.65%)
Mar 06, 2002	28.00	28.69	27.31	28.51	5,074,939	+1.12(+4.09%)
Mar 05, 2002	28.61	28.62	27.02	27.39	6,944,784	-1.23(-4.29%)
Mar 04, 2002	30.13	30.49	28.61	28.61	4,226,697	-1.34(-4.48%)
Mar 01, 2002	31.64	31.64	29.69	29.96	2,854,772	-1.38(-4.40%)
Feb 28, 2002	30.93	31.70	30.84	31.33	1,716,621	+0.52(+1.67%)
Feb 27, 2002	30.80	31.56	30.76	30.82	1,863,657	+0.50(+1.64%)
Feb 26, 2002	30.58	30.68	30.14	30.32	3,202,394	+0.13(+0.44%)
Feb 25, 2002	31.24	31.45	29.56	30.19	3,716,177	-1.26(-4.01%)
Feb 22, 2002	31.91	32.05	31.42	31.45	868,379	-0.60(-1.89%)
Feb 21, 2002	32.09	32.62	31.91	32.05	848,804	+0.04(+0.11%)
Feb 20, 2002	32.13	32.13	31.56	32.02	1,239,738	-0.02(-0.06%)
Feb 19, 2002	32.49	32.81	32.03	32.04	999,665	-0.80(-2.44%)
Feb 18, 2002	33.50	33.50	32.61	32.84	1,189,563	+0.00(+0.00%)
Feb 15, 2002	33.50	33.50	32.61	32.84	1,189,563	-0.50(-1.49%)
Feb 14, 2002	33.20	33.61	33.16	33.33	1,236,475	+0.18(+0.54%)
Feb 13, 2002	33.40	33.76	33.00	33.16	937,341	+0.19(+0.57%)
Feb 12, 2002	32.44	33.16	32.36	32.97	934,528	+0.30(+0.93%)
Feb 11, 2002	32.49	32.89	32.34	32.67	863,654	+0.27(+0.82%)
Feb 08, 2002	32.63	33.07	32.16	32.40	1,598,272	-0.44(-1.35%)
Feb 07, 2002	32.71	33.12	32.42	32.84	1,386,661	+0.05(+0.16%)
Feb 06, 2002	33.33	33.42	32.70	32.79	2,085,955	-0.54(-1.63%)
Feb 05, 2002	32.89	33.70	32.84	33.33	213,747	+0.31(+0.94%)
Feb 04, 2002	33.56	33.69	32.99	33.02	1,212,063	-0.93(-2.75%)
Feb 01, 2002	34.00	34.44	33.42	33.96	1,212,738	-0.27(-0.78%)
Jan 31, 2002	33.60	34.42	33.42	34.22	1,362,137	+0.27(+0.79%)
Jan 30, 2002	33.78	34.40	33.54	33.96	1,003,040	+0.04(+0.13%)
Jan 29, 2002	34.67	34.83	33.79	33.91	772,192	-0.95(-2.73%)
Jan 28, 2002	35.12	35.16	34.62	34.86	1,628,872	-0.04(-0.10%)
Jan 25, 2002	34.84	35.02	34.52	34.90	987,853	+0.23(+0.67%)
Jan 24, 2002	34.90	35.09	34.57	34.67	1,448,536	-0.22(-0.64%)
Jan 23, 2002	34.67	34.92	34.54	34.89	2,657,337	+0.28(+0.80%)
Jan 22, 2002	34.00	34.66	33.96	34.61	3,095,070	+1.77(+5.39%)
Jan 21, 2002	32.92	33.24	32.76	32.84	1,606,034	+0.00(+0.00%)
Jan 18, 2002	32.92	33.24	32.76	32.84	1,602,659	-0.09(-0.27%)
Jan 17, 2002	32.31	33.03	32.10	32.93	1,961,531	+1.33(+4.22%)
Jan 16, 2002	31.87	32.54	31.60	31.60	1,583,197	-0.28(-0.86%)
Jan 15, 2002	32.44	32.62	31.56	31.88	1,938,806	-0.75(-2.29%)
Jan 14, 2002	31.96	33.16	31.95	32.62	1,892,344	+0.76(+2.40%)
Jan 11, 2002	31.29	32.04	31.24	31.86	1,522,110	+0.92(+2.99%)
Jan 10, 2002	31.07	31.64	30.67	30.93	3,821,476	-2.31(-6.95%)

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.