Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	24.89	24.89	24.47	24.51	115,471	-0.32(-1.28%)
Nov 27, 2002	24.55	24.86	24.22	24.83	288,679	+0.45(+1.86%)
Nov 26, 2002	24.55	24.55	23.91	24.37	364,577	+0.14(+0.56%)
Nov 25, 2002	23.91	24.52	23.58	24.24	523,461	+0.62(+2.64%)
Nov 22, 2002	23.39	23.89	23.37	23.61	318,506	-0.15(-0.63%)
Nov 21, 2002	23.51	24.21	23.30	23.76	1,079,703	+0.32(+1.39%)
Nov 20, 2002	23.18	23.44	22.94	23.44	213,814	+0.10(+0.44%)
Nov 19, 2002	23.03	23.64	22.77	23.34	262,985	+0.41(+1.77%)
Nov 18, 2002	22.84	23.34	22.63	22.93	326,480	+0.24(+1.07%)
Nov 15, 2002	22.95	22.95	22.53	22.69	690,614	-0.07(-0.30%)
Nov 14, 2002	23.19	23.38	22.65	22.75	489,942	-0.18(-0.80%)
Nov 13, 2002	23.10	23.49	22.55	22.94	397,358	-0.16(-0.70%)
Nov 12, 2002	23.99	23.99	22.90	23.10	499,835	-0.47(-2.01%)
Nov 11, 2002	23.87	24.04	23.50	23.57	297,686	-0.16(-0.66%)
Nov 08, 2002	24.71	25.00	23.46	23.73	493,633	-0.77(-3.15%)
Nov 07, 2002	24.89	25.06	24.38	24.50	284,544	-0.51(-2.06%)
Nov 06, 2002	25.19	25.37	24.50	25.02	245,857	-0.09(-0.35%)
Nov 05, 2002	25.03	25.19	24.39	25.10	332,829	+0.32(+1.28%)
Nov 04, 2002	24.73	25.40	23.74	24.79	859,097	+0.10(+0.41%)
Nov 01, 2002	28.79	28.95	24.58	24.68	2,697,930	-6.10(-19.80%)
Oct 31, 2002	31.18	31.49	30.32	30.78	203,330	-0.37(-1.20%)
Oct 30, 2002	31.30	31.52	30.99	31.15	134,962	-0.15(-0.48%)
Oct 29, 2002	30.99	31.44	30.48	31.30	147,111	+0.26(+0.83%)
Oct 28, 2002	31.54	31.59	30.88	31.04	87,415	-0.26(-0.84%)
Oct 25, 2002	30.97	31.38	30.79	31.31	112,859	+0.43(+1.40%)
Oct 24, 2002	30.85	31.96	30.74	30.87	341,099	-0.07(-0.22%)
Oct 23, 2002	30.35	31.03	30.35	30.94	101,591	+0.20(+0.66%)
Oct 22, 2002	30.68	31.08	30.49	30.74	187,235	-0.30(-0.96%)
Oct 21, 2002	31.29	31.29	30.26	31.04	274,208	+0.10(+0.33%)
Oct 18, 2002	31.73	31.73	30.83	30.94	500,278	-0.72(-2.27%)
Oct 17, 2002	30.37	31.75	30.18	31.65	398,291	+1.37(+4.52%)
Oct 16, 2002	30.08	30.40	29.68	30.29	256,305	+0.20(+0.65%)
Oct 15, 2002	29.55	30.24	29.32	30.09	173,349	+0.69(+2.35%)
Oct 14, 2002	28.88	29.53	28.73	29.40	121,490	+0.47(+1.64%)
Oct 11, 2002	28.38	29.09	28.17	28.92	173,207	+0.95(+3.41%)
Oct 10, 2002	28.04	28.57	27.66	27.97	307,579	-0.22(-0.77%)
Oct 09, 2002	28.94	29.04	28.05	28.19	195,504	-0.89(-3.05%)
Oct 08, 2002	28.38	29.32	28.38	29.07	253,978	+0.77(+2.70%)
Oct 07, 2002	29.12	29.87	28.23	28.31	219,130	-0.76(-2.61%)
Oct 04, 2002	29.59	30.00	29.01	29.07	273,026	-0.45(-1.51%)
Oct 03, 2002	29.80	30.24	29.36	29.51	215,734	+0.17(+0.58%)
Oct 02, 2002	29.37	29.78	28.78	29.34	257,965	-0.31(-1.05%)
Oct 01, 2002	28.49	29.68	28.33	29.66	468,235	+1.13(+3.96%)
Sep 30, 2002	28.36	28.94	27.88	28.52	209,384	-0.04(-0.14%)
Sep 27, 2002	29.29	29.29	28.20	28.57	251,615	-0.62(-2.11%)
Sep 26, 2002	28.71	29.31	28.59	29.18	317,030	+0.57(+1.99%)
Sep 25, 2002	28.86	29.39	28.32	28.61	380,672	-0.14(-0.49%)
Sep 24, 2002	28.92	29.11	28.65	28.75	454,651	-0.36(-1.23%)
Sep 23, 2002	29.63	29.92	28.82	29.11	136,594	-0.61(-2.05%)
Sep 20, 2002	29.46	29.80	29.12	29.72	470,904	+0.42(+1.43%)
Sep 19, 2002	30.07	30.34	29.28	29.30	260,180	-0.91(-3.03%)
Sep 18, 2002	30.17	30.37	29.23	30.22	507,661	+0.03(+0.09%)
Sep 17, 2002	30.10	30.44	29.42	30.19	438,998	+0.02(+0.07%)
Sep 16, 2002	30.37	30.48	30.01	30.17	284,987	-0.09(-0.31%)
Sep 13, 2002	29.93	30.41	29.67	30.27	31,821,142	-0.01(-0.04%)
Sep 12, 2002	30.14	30.82	29.80	30.28	588,137	+0.06(+0.20%)
Sep 11, 2002	29.90	30.31	29.90	30.22	516,964	+0.24(+0.81%)
Sep 10, 2002	29.93	30.31	29.76	29.97	539,408	+0.03(+0.11%)
Sep 09, 2002	29.89	30.24	29.53	29.94	385,797	+0.05(+0.18%)
Sep 06, 2002	29.80	29.98	29.42	29.89	378,218	+0.09(+0.30%)
Sep 05, 2002	29.12	29.87	28.58	29.80	516,226	+0.70(+2.42%)
Sep 04, 2002	27.88	29.10	27.80	29.09	275,451	+1.23(+4.40%)
Sep 03, 2002	27.89	28.21	27.33	27.87	267,415	-0.03(-0.10%)
Aug 30, 2002	27.80	28.41	27.60	27.89	150,910	-0.07(-0.27%)
Aug 29, 2002	27.71	28.19	27.38	27.97	168,186	+0.28(+1.03%)
Aug 28, 2002	27.56	27.83	27.16	27.68	215,734	+0.04(+0.15%)
Aug 27, 2002	27.43	28.10	27.26	27.64	244,947	+0.38(+1.39%)
Aug 26, 2002	26.61	27.50	26.61	27.27	118,247	+0.68(+2.57%)
Aug 23, 2002	26.82	27.66	26.48	26.58	248,599	+0.22(+0.82%)
Aug 22, 2002	26.34	26.45	26.22	26.36	107,294	+0.03(+0.13%)
Aug 21, 2002	26.51	26.87	25.86	26.33	225,627	-0.27(-1.02%)
Aug 20, 2002	26.42	26.78	26.01	26.60	137,473	+0.10(+0.38%)
Aug 16, 2002	26.10	26.94	25.88	26.50	164,790	+0.40(+1.53%)
Aug 15, 2002	25.94	26.17	25.61	26.10	120,354	+0.16(+0.63%)
Aug 14, 2002	25.29	25.98	25.00	25.94	139,835	+0.60(+2.38%)
Aug 13, 2002	25.82	26.27	25.32	25.33	214,889	-0.48(-1.86%)
Aug 12, 2002	25.36	26.13	25.36	25.82	275,881	+1.05(+4.24%)
Aug 07, 2002	24.66	24.96	24.37	24.77	206,986	+0.24(+0.97%)
Aug 06, 2002	24.63	25.05	24.31	24.53	276,127	-0.05(-0.22%)
Aug 05, 2002	24.67	24.96	24.58	24.58	132,406	-0.09(-0.36%)
Aug 02, 2002	24.62	24.98	24.24	24.67	20,672,668	-0.16(-0.63%)
Aug 01, 2002	25.40	25.61	24.62	24.83	155,340	-0.48(-1.90%)
Jul 31, 2002	24.55	25.31	24.34	25.31	194,618	+0.39(+1.55%)
Jul 30, 2002	24.72	24.96	24.06	24.92	154,008	+0.12(+0.49%)
Jul 29, 2002	23.19	24.84	23.19	24.80	216,786	+1.70(+7.36%)
Jul 26, 2002	23.29	23.37	22.51	23.10	132,895	-0.15(-0.64%)
Jul 25, 2002	23.34	23.47	22.30	23.25	244,232	-0.12(-0.49%)
Jul 24, 2002	22.59	23.53	22.26	23.36	208,699	+0.84(+3.73%)
Jul 23, 2002	21.96	23.00	21.74	22.52	177,396	+0.39(+1.77%)
Jul 22, 2002	22.75	23.21	21.37	22.13	232,419	-0.42(-1.86%)
Jul 19, 2002	23.26	23.32	22.36	22.55	269,040	-1.26(-5.29%)
Jul 17, 2002	23.78	24.14	23.11	23.81	165,233	-0.09(-0.40%)
Jul 12, 2002	24.20	24.62	23.61	23.91	83,724	-0.30(-1.23%)
Jul 11, 2002	24.38	24.58	23.44	24.20	134,077	-0.20(-0.83%)
Jul 10, 2002	25.06	25.20	24.17	24.41	138,949	-0.58(-2.33%)
Jul 09, 2002	24.96	24.99	24.96	24.99	156,226	+0.03(+0.14%)
Jul 08, 2002	24.99	24.99	24.96	24.96	112,370	-0.03(-0.14%)
Jul 05, 2002	24.38	25.33	24.15	24.99	80,180	+0.96(+4.00%)
Jul 04, 2002	24.79	25.12	23.86	24.03	194,470	+0.00(+0.00%)
Jul 03, 2002	24.79	25.12	23.86	24.03	193,732	-0.65(-2.63%)
Jul 02, 2002	24.43	24.94	24.16	24.68	272,583	+0.12(+0.47%)
Jul 01, 2002	24.11	25.19	23.70	24.56	306,693	+0.41(+1.71%)
Jun 28, 2002	24.45	24.98	24.04	24.15	1,147,037	-0.58(-2.33%)
Jun 27, 2002	25.57	25.57	24.62	24.73	422,165	-0.72(-2.82%)
Jun 26, 2002	25.26	25.81	24.73	25.44	269,335	-0.05(-0.21%)
Jun 25, 2002	25.94	26.07	25.27	25.50	244,232	-0.84(-3.19%)
Jun 21, 2002	27.15	27.16	26.41	26.34	382,887	-0.43(-1.59%)
Jun 20, 2002	26.95	27.41	26.55	26.76	191,222	+0.03(+0.13%)
Jun 19, 2002	27.01	27.87	26.61	26.73	205,693	-0.43(-1.60%)
Jun 18, 2002	27.05	27.42	26.89	27.16	140,574	-0.03(-0.12%)
Jun 17, 2002	26.85	27.73	26.53	27.20	156,816	+0.52(+1.95%)
Jun 14, 2002	26.07	26.70	25.78	26.68	203,182	-0.33(-1.23%)
Jun 12, 2002	26.81	27.05	26.40	27.01	116,800	+0.36(+1.35%)
Jun 11, 2002	26.85	26.91	26.65	26.65	180,295	-0.01(-0.03%)
Jun 10, 2002	26.97	27.03	26.47	26.66	249,991	-0.12(-0.43%)
Jun 07, 2002	25.94	26.82	25.60	26.77	218,244	+0.51(+1.96%)
Jun 06, 2002	26.09	26.50	25.90	26.26	181,328	+0.05(+0.18%)
Jun 05, 2002	26.11	26.26	25.80	26.21	206,431	-0.09(-0.36%)
May 31, 2002	26.47	26.75	26.09	26.30	226,218	+0.12(+0.44%)
May 28, 2002	26.48	26.48	25.73	26.19	213,519	-0.05(-0.18%)
May 27, 2002	26.72	26.80	26.11	26.24	128,613	+0.00(+0.00%)
May 24, 2002	26.72	26.80	26.11	26.24	126,693	-0.39(-1.48%)
May 23, 2002	26.52	26.72	26.06	26.63	104,396	+0.49(+1.87%)
May 22, 2002	26.04	26.75	25.97	26.14	157,555	-0.01(-0.03%)
May 21, 2002	26.61	26.68	25.98	26.15	122,707	-0.18(-0.70%)
May 20, 2002	26.85	26.85	26.33	26.33	82,100	-0.42(-1.57%)
May 17, 2002	26.79	26.93	26.57	26.75	94,060	-0.01(-0.05%)
May 16, 2002	26.82	26.96	26.66	26.76	79,589	-0.16(-0.58%)
May 15, 2002	26.95	27.08	26.62	26.92	168,777	+0.00(+0.00%)
May 14, 2002	26.65	27.09	26.41	26.92	149,286	+0.18(+0.66%)
May 13, 2002	26.85	27.09	26.47	26.74	113,847	+0.24(+0.92%)
May 10, 2002	26.41	26.75	26.07	26.50	141,607	-0.22(-0.81%)
May 09, 2002	26.17	27.09	26.17	26.72	229,761	+0.30(+1.15%)
May 08, 2002	26.27	26.53	26.11	26.41	208,941	+0.30(+1.17%)
May 07, 2002	25.94	26.61	25.94	26.11	242,460	+0.06(+0.23%)
May 06, 2002	25.90	26.25	25.90	26.05	265,496	+0.08(+0.31%)
May 03, 2002	26.30	26.38	25.91	25.96	429,105	-0.26(-1.01%)
May 02, 2002	26.24	26.48	25.97	26.23	371,369	+0.16(+0.60%)
May 01, 2002	26.07	26.24	25.91	26.07	213,371	+0.00(+0.00%)
Apr 30, 2002	25.91	26.24	25.74	26.07	154,602	+0.23(+0.89%)
Apr 29, 2002	25.67	26.04	25.57	25.84	169,811	+0.18(+0.69%)
Apr 26, 2002	26.17	26.17	25.67	25.67	84,314	-0.41(-1.56%)
Apr 25, 2002	25.77	26.09	25.53	26.07	107,202	+0.30(+1.16%)
Apr 24, 2002	26.11	26.21	25.73	25.78	110,746	-0.29(-1.12%)
Apr 23, 2002	25.90	26.21	25.73	26.07	79,737	+0.20(+0.76%)
Apr 22, 2002	26.07	26.13	25.67	25.87	135,258	-0.14(-0.55%)
Apr 19, 2002	25.75	26.17	25.67	26.01	180,442	+0.31(+1.21%)
Apr 18, 2002	25.94	26.35	25.39	25.70	207,022	-0.39(-1.48%)
Apr 17, 2002	26.51	26.58	25.91	26.09	147,071	-0.39(-1.48%)
Apr 16, 2002	26.26	26.61	26.15	26.48	360,738	+0.19(+0.72%)
Apr 15, 2002	26.45	26.57	26.15	26.29	233,896	-0.15(-0.56%)
Apr 12, 2002	25.64	26.48	25.63	26.44	188,121	+0.77(+3.01%)
Apr 11, 2002	25.82	25.94	25.52	25.67	343,756	-0.26(-1.02%)
Apr 10, 2002	25.53	26.07	25.27	25.93	198,605	+0.19(+0.73%)
Apr 09, 2002	25.33	25.90	25.29	25.74	143,379	+0.03(+0.13%)
Apr 08, 2002	24.85	25.73	24.75	25.71	140,574	+0.72(+2.90%)
Apr 05, 2002	24.92	25.28	24.92	24.98	76,784	+0.12(+0.46%)
Apr 04, 2002	24.58	25.05	24.45	24.87	97,604	+0.32(+1.32%)
Apr 03, 2002	24.54	24.72	24.22	24.54	233,453	-0.03(-0.11%)
Apr 02, 2002	24.72	24.82	24.35	24.57	60,689	-0.10(-0.41%)
Apr 01, 2002	25.23	25.23	24.28	24.67	115,028	-0.41(-1.65%)
Mar 29, 2002	24.92	25.19	24.79	25.08	190,631	+0.00(+0.00%)
Mar 28, 2002	24.92	25.19	24.79	25.08	190,631	+0.34(+1.37%)
Mar 27, 2002	24.99	25.60	24.47	24.75	215,881	-0.27(-1.08%)
Mar 26, 2002	24.31	25.10	24.24	25.02	93,174	+0.60(+2.45%)
Mar 25, 2002	24.62	24.66	24.21	24.42	75,898	-0.23(-0.95%)
Mar 22, 2002	24.89	25.14	24.65	24.65	153,420	-0.27(-1.09%)
Mar 21, 2002	24.85	25.01	24.82	24.92	227,104	+0.03(+0.14%)
Mar 20, 2002	24.81	25.08	24.77	24.89	122,854	-0.12(-0.46%)
Mar 19, 2002	24.84	25.36	24.72	25.00	261,213	+0.14(+0.54%)
Mar 18, 2002	24.72	25.04	24.52	24.87	183,839	+0.28(+1.13%)
Mar 15, 2002	24.38	24.94	23.97	24.59	288,679	+0.28(+1.17%)
Mar 14, 2002	24.37	24.41	24.05	24.31	97,309	+0.26(+1.07%)
Mar 13, 2002	24.15	24.36	23.63	24.05	62,313	-0.24(-1.00%)
Mar 12, 2002	24.24	24.52	23.97	24.29	106,021	-0.12(-0.50%)
Mar 11, 2002	23.91	24.52	23.90	24.41	150,762	+0.34(+1.41%)
Mar 08, 2002	23.84	24.12	23.79	24.08	265,053	+0.37(+1.57%)
Mar 07, 2002	23.84	24.04	23.17	23.70	186,792	+0.34(+1.45%)
Mar 06, 2002	22.85	23.43	22.82	23.36	240,688	+0.58(+2.53%)
Mar 05, 2002	23.06	23.15	22.61	22.79	351,435	-0.24(-1.03%)
Mar 04, 2002	23.07	23.33	22.80	23.03	232,567	+0.16(+0.71%)
Mar 01, 2002	22.79	23.06	22.62	22.86	227,547	+0.21(+0.93%)
Feb 28, 2002	22.69	22.88	22.52	22.65	213,223	-0.17(-0.74%)
Feb 27, 2002	22.82	23.13	22.73	22.82	113,994	+0.03(+0.15%)
Feb 26, 2002	22.92	23.09	22.40	22.79	498,506	-0.03(-0.15%)
Feb 25, 2002	22.70	23.01	22.65	22.82	208,203	+0.10(+0.45%)
Feb 22, 2002	22.23	22.74	22.14	22.72	168,777	+0.47(+2.13%)
Feb 21, 2002	23.03	23.06	22.25	22.25	166,562	-0.81(-3.52%)
Feb 20, 2002	22.48	23.13	22.21	23.06	192,846	+0.81(+3.62%)
Feb 19, 2002	22.48	22.65	22.11	22.25	77,227	-0.23(-1.02%)
Feb 18, 2002	22.25	22.80	22.19	22.48	132,600	+0.00(+0.00%)
Feb 15, 2002	22.25	22.80	22.19	22.48	132,305	+0.05(+0.24%)
Feb 14, 2002	22.57	22.63	22.34	22.43	290,155	-0.09(-0.39%)
Feb 13, 2002	22.55	22.55	22.38	22.52	292,961	+0.07(+0.30%)
Feb 12, 2002	22.19	22.62	22.19	22.45	84,314	+0.09(+0.39%)
Feb 11, 2002	22.38	22.42	22.21	22.36	84,019	-0.02(-0.09%)
Feb 08, 2002	22.22	22.38	22.01	22.38	155,783	+0.29(+1.32%)
Feb 07, 2002	22.28	22.44	22.09	22.09	152,091	-0.29(-1.30%)
Feb 06, 2002	22.52	22.52	21.87	22.38	248,514	-0.07(-0.30%)
Feb 05, 2002	21.98	22.53	21.94	22.45	278,638	+0.41(+1.87%)
Feb 04, 2002	22.36	22.48	22.01	22.04	305,660	-0.37(-1.66%)
Feb 01, 2002	21.74	23.03	21.73	22.41	1,031,270	-0.71(-3.08%)
Jan 31, 2002	23.23	23.40	23.11	23.12	278,047	-0.07(-0.32%)
Jan 30, 2002	23.32	23.36	22.91	23.19	286,907	-0.12(-0.52%)
Jan 29, 2002	23.40	23.40	22.89	23.32	179,409	-0.01(-0.03%)
Jan 28, 2002	23.36	23.40	23.08	23.32	186,054	+0.01(+0.06%)
Jan 25, 2002	23.23	23.38	23.01	23.31	238,326	+0.15(+0.64%)
Jan 24, 2002	22.69	23.30	22.69	23.16	141,755	+0.07(+0.32%)
Jan 23, 2002	23.09	23.13	22.82	23.09	204,068	-0.14(-0.61%)
Jan 22, 2002	23.56	23.57	23.03	23.23	319,392	-0.22(-0.92%)
Jan 21, 2002	23.47	23.64	23.23	23.45	180,295	+0.00(+0.00%)
Jan 18, 2002	23.47	23.64	23.23	23.45	177,637	+0.04(+0.17%)
Jan 17, 2002	22.92	23.43	22.74	23.40	157,407	+0.66(+2.92%)
Jan 16, 2002	22.72	22.98	22.52	22.74	323,231	+0.17(+0.75%)
Jan 15, 2002	22.35	22.83	22.35	22.57	351,435	-0.12(-0.54%)
Jan 14, 2002	23.77	23.77	22.68	22.69	376,094	-0.94(-3.98%)
Jan 11, 2002	24.01	24.01	23.59	23.64	139,983	-0.26(-1.08%)
Jan 10, 2002	23.91	24.14	23.80	23.89	83,133	-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.