Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	26.23	27.25	26.23	26.96	676,400	+0.48(+1.81%)
Dec 30, 2002	27.00	27.00	25.67	26.48	539,900	-0.46(-1.71%)
Dec 27, 2002	27.30	27.30	26.67	26.94	600,700	-0.37(-1.35%)
Dec 26, 2002	27.42	27.61	27.20	27.31	514,900	-0.01(-0.04%)
Dec 24, 2002	27.64	27.64	27.29	27.32	567,400	-0.38(-1.37%)
Dec 23, 2002	28.07	28.05	27.51	27.70	631,300	-0.02(-0.07%)
Dec 20, 2002	28.07	28.45	27.51	27.72	511,000	-0.09(-0.32%)
Dec 19, 2002	27.10	28.37	27.06	27.81	1,022,700	+0.45(+1.64%)
Dec 18, 2002	28.25	28.30	27.27	27.36	682,000	-0.95(-3.36%)
Dec 17, 2002	28.05	28.52	27.85	28.31	706,900	+0.03(+0.11%)
Dec 16, 2002	27.27	28.33	27.15	28.28	638,400	+0.53(+1.91%)
Dec 13, 2002	27.55	28.17	26.75	27.75	1,086,500	+0.16(+0.58%)
Dec 12, 2002	28.15	28.41	27.51	27.59	696,000	-0.38(-1.36%)
Dec 11, 2002	27.75	28.49	27.50	27.97	746,400	-0.22(-0.78%)
Dec 10, 2002	27.20	28.86	27.16	28.19	1,734,000	+1.06(+3.91%)
Dec 09, 2002	27.22	27.70	27.00	27.13	947,200	-0.58(-2.09%)
Dec 06, 2002	27.89	28.13	26.72	27.71	1,536,900	-0.29(-1.04%)
Dec 05, 2002	30.00	30.30	27.97	28.00	1,993,000	-1.60(-5.41%)
Dec 04, 2002	30.45	30.46	29.56	29.60	1,993,300	-1.07(-3.49%)
Dec 03, 2002	31.60	31.70	30.50	30.67	1,137,100	-0.96(-3.04%)
Dec 02, 2002	31.20	32.24	31.13	31.63	1,098,200	+0.95(+3.10%)
Nov 29, 2002	31.63	31.73	30.63	30.68	377,800	-0.89(-2.82%)
Nov 27, 2002	30.25	31.75	30.00	31.57	1,353,300	+1.57(+5.23%)
Nov 26, 2002	29.75	32.00	29.58	30.00	6,232,100	-3.27(-9.83%)
Nov 25, 2002	34.11	34.70	32.56	33.27	1,545,200	-0.79(-2.32%)
Nov 22, 2002	33.58	34.58	32.49	34.06	1,163,000	+0.38(+1.13%)
Nov 21, 2002	32.75	33.85	32.61	33.68	1,867,900	+1.07(+3.28%)
Nov 20, 2002	33.75	33.79	31.83	32.61	2,332,900	-1.99(-5.75%)
Nov 19, 2002	35.98	35.98	34.07	34.60	853,300	-0.98(-2.75%)
Nov 18, 2002	37.35	37.85	35.53	35.58	1,013,600	-1.59(-4.28%)
Nov 15, 2002	36.91	37.41	36.70	37.17	681,400	+0.02(+0.05%)
Nov 14, 2002	36.11	37.45	36.10	37.15	509,100	+1.36(+3.80%)
Nov 13, 2002	34.92	36.40	34.40	35.79	1,135,400	+0.59(+1.67%)
Nov 12, 2002	33.57	35.54	33.27	35.20	957,100	+1.85(+5.55%)
Nov 11, 2002	34.81	34.99	33.07	33.35	942,200	-1.65(-4.71%)
Nov 08, 2002	36.23	36.23	34.61	35.00	693,800	-1.04(-2.89%)
Nov 07, 2002	36.56	36.56	35.39	36.04	645,500	-0.76(-2.07%)
Nov 06, 2002	37.31	37.35	35.55	36.80	1,087,500	-0.31(-0.84%)
Nov 05, 2002	35.09	37.30	34.55	37.11	1,441,800	+1.89(+5.37%)
Nov 04, 2002	33.52	35.34	33.52	35.22	1,266,400	+1.88(+5.64%)
Nov 01, 2002	31.87	33.70	31.40	33.34	965,500	+1.39(+4.35%)
Oct 31, 2002	31.94	32.20	30.74	31.95	909,400	+0.22(+0.69%)
Oct 30, 2002	30.01	31.99	30.01	31.73	2,053,713	+1.41(+4.65%)
Oct 29, 2002	32.60	32.65	29.74	30.32	1,017,700	-2.32(-7.10%)
Oct 28, 2002	33.21	33.21	32.30	32.64	808,700	+0.25(+0.77%)
Oct 25, 2002	31.82	32.79	31.52	32.39	389,900	+0.61(+1.92%)
Oct 24, 2002	32.18	33.00	31.85	31.78	577,400	-0.34(-1.06%)
Oct 23, 2002	30.82	32.37	30.70	32.12	510,151	+1.22(+3.95%)
Oct 22, 2002	32.30	32.31	30.41	30.90	905,400	-1.60(-4.92%)
Oct 21, 2002	30.81	32.60	30.03	32.50	773,600	+1.73(+5.62%)
Oct 18, 2002	30.59	31.75	30.30	30.77	815,100	+0.01(+0.03%)
Oct 17, 2002	29.15	31.01	29.15	30.76	631,787	+2.41(+8.50%)
Oct 16, 2002	30.05	30.05	28.28	28.35	1,121,051	-2.08(-6.84%)
Oct 15, 2002	29.21	30.43	29.16	30.43	922,900	+2.13(+7.53%)
Oct 14, 2002	28.15	28.50	27.61	28.30	666,552	+0.09(+0.33%)
Oct 11, 2002	26.60	28.75	26.60	28.21	1,172,400	+2.19(+8.41%)
Oct 10, 2002	24.23	26.51	23.75	26.02	1,145,300	+1.92(+7.97%)
Oct 09, 2002	25.05	25.07	23.90	24.10	566,374	-0.93(-3.72%)
Oct 08, 2002	25.29	25.76	24.15	25.03	661,600	-0.20(-0.78%)
Oct 07, 2002	25.50	25.84	24.26	25.23	675,000	-0.30(-1.18%)
Oct 04, 2002	27.06	27.29	25.42	25.53	879,100	-1.43(-5.30%)
Oct 03, 2002	27.50	27.59	26.50	26.96	603,800	-0.21(-0.77%)
Oct 02, 2002	28.00	28.61	27.16	27.17	894,300	-0.77(-2.76%)
Oct 01, 2002	26.55	28.31	26.28	27.94	817,898	+1.54(+5.83%)
Sep 30, 2002	27.21	27.24	26.22	26.40	793,200	-0.85(-3.12%)
Sep 27, 2002	28.49	28.84	27.24	27.25	1,207,500	-1.13(-3.98%)
Sep 26, 2002	30.21	30.25	28.20	28.38	1,253,200	-1.64(-5.46%)
Sep 25, 2002	29.51	30.75	29.51	30.02	576,800	+0.58(+1.97%)
Sep 24, 2002	29.72	29.95	29.10	29.44	589,948	-0.36(-1.21%)
Sep 23, 2002	30.55	30.58	29.75	29.80	747,752	-0.91(-2.96%)
Sep 20, 2002	30.12	30.85	29.88	30.71	652,900	+0.74(+2.47%)
Sep 19, 2002	29.77	30.47	29.55	29.97	731,600	+0.12(+0.40%)
Sep 18, 2002	30.60	30.67	29.65	29.85	590,945	-0.74(-2.42%)
Sep 17, 2002	30.96	31.49	30.57	30.59	591,890	-0.14(-0.46%)
Sep 16, 2002	32.60	32.60	30.73	30.73	708,544	-1.71(-5.27%)
Sep 13, 2002	33.19	33.19	32.30	32.44	340,436	-0.73(-2.20%)
Sep 12, 2002	33.74	33.94	33.16	33.17	453,345	-0.64(-1.89%)
Sep 11, 2002	33.39	34.20	33.11	33.81	370,900	+0.48(+1.44%)
Sep 10, 2002	33.29	33.69	32.76	33.33	408,298	+0.12(+0.36%)
Sep 09, 2002	33.06	33.68	32.50	33.21	47,430,000	+0.17(+0.51%)
Sep 06, 2002	32.55	33.71	32.50	33.04	590,180	+1.09(+3.41%)
Sep 05, 2002	33.13	33.13	31.91	31.95	1,061,700	-1.24(-3.74%)
Sep 04, 2002	32.92	33.48	32.57	33.19	611,665	+0.37(+1.13%)
Sep 03, 2002	33.05	33.29	32.20	32.82	558,700	-0.25(-0.76%)
Aug 30, 2002	33.52	33.65	32.81	33.07	273,100	-0.63(-1.87%)
Aug 29, 2002	33.46	33.85	32.75	33.70	575,456	+0.24(+0.72%)
Aug 28, 2002	34.12	34.17	33.41	33.46	761,322	-0.76(-2.22%)
Aug 27, 2002	35.15	35.15	34.10	34.22	1,002,900	-0.71(-2.03%)
Aug 26, 2002	33.73	35.03	33.68	34.93	684,021	+0.93(+2.74%)
Aug 23, 2002	34.64	34.86	33.97	34.00	1,899,400	-1.00(-2.86%)
Aug 22, 2002	33.48	35.31	33.35	35.00	1,175,300	+1.64(+4.92%)
Aug 21, 2002	35.00	35.00	31.75	33.36	2,115,827	-1.54(-4.41%)
Aug 20, 2002	36.25	36.48	34.87	34.90	421,867	-1.10(-3.06%)
Aug 16, 2002	34.61	36.13	34.40	36.00	591,647	+1.39(+4.02%)
Aug 15, 2002	33.32	34.91	32.65	34.61	758,323	+1.18(+3.53%)
Aug 14, 2002	32.49	33.55	32.10	33.43	564,600	+1.09(+3.37%)
Aug 13, 2002	32.80	33.50	32.11	32.34	491,533	-0.45(-1.37%)
Aug 12, 2002	34.04	34.04	32.78	32.79	417,267	-1.50(-4.37%)
Aug 07, 2002	34.12	34.75	33.65	34.29	838,627	+0.74(+2.21%)
Aug 06, 2002	31.90	34.09	31.90	33.55	489,511	+1.83(+5.77%)
Aug 05, 2002	32.85	32.96	31.27	31.72	753,302	-1.18(-3.59%)
Aug 02, 2002	33.70	33.79	32.64	32.90	799,952	-0.82(-2.43%)
Aug 01, 2002	33.96	35.00	33.51	33.72	1,187,749	+0.17(+0.51%)
Jul 31, 2002	35.10	35.20	33.31	33.55	498,300	-1.79(-5.07%)
Jul 30, 2002	34.53	35.39	34.07	35.34	745,314	+0.52(+1.49%)
Jul 29, 2002	33.79	34.90	33.79	34.82	506,700	+0.85(+2.50%)
Jul 26, 2002	33.40	34.17	33.37	33.97	465,010	+0.46(+1.37%)
Jul 25, 2002	35.24	35.25	32.41	33.51	950,300	-1.69(-4.80%)
Jul 24, 2002	33.32	35.34	32.49	35.20	710,152	+1.79(+5.36%)
Jul 23, 2002	34.25	35.04	33.36	33.41	930,630	-0.69(-2.02%)
Jul 22, 2002	34.85	35.60	32.79	34.10	83,210,000	-1.06(-3.01%)
Jul 19, 2002	35.95	36.16	34.46	35.16	838,100	-1.64(-4.46%)
Jul 17, 2002	36.60	37.50	36.08	36.80	1,063,500	-0.48(-1.29%)
Jul 12, 2002	37.70	38.31	37.11	37.28	773,200	-0.34(-0.90%)
Jul 11, 2002	36.10	37.75	35.41	37.62	741,000	+1.49(+4.12%)
Jul 10, 2002	37.11	37.30	36.01	36.13	482,000	-0.77(-2.09%)
Jul 09, 2002	37.25	37.25	36.90	36.90	689,700	-0.35(-0.94%)
Jul 08, 2002	38.30	38.32	37.15	37.25	385,500	-1.05(-2.74%)
Jul 05, 2002	36.20	39.05	36.20	38.30	370,800	+2.12(+5.86%)
Jul 04, 2002	35.35	36.50	35.15	36.18	575,400	+0.00(+0.00%)
Jul 03, 2002	35.35	36.50	35.15	36.18	574,600	+0.52(+1.46%)
Jul 02, 2002	37.01	37.25	35.55	35.66	539,600	-1.63(-4.37%)
Jul 01, 2002	37.85	38.20	36.94	37.29	644,500	-0.56(-1.48%)
Jun 28, 2002	37.52	38.39	37.33	37.85	570,700	+0.24(+0.64%)
Jun 27, 2002	36.90	37.82	36.04	37.61	514,400	+0.83(+2.26%)
Jun 26, 2002	36.11	37.22	35.46	36.78	472,700	-0.19(-0.51%)
Jun 25, 2002	37.64	38.14	36.80	36.97	676,100	+0.05(+0.14%)
Jun 21, 2002	36.54	37.05	36.13	36.92	1,057,300	+0.66(+1.82%)
Jun 20, 2002	36.99	38.19	36.12	36.26	1,292,500	-1.24(-3.31%)
Jun 19, 2002	38.92	39.05	37.38	37.50	703,500	-1.50(-3.85%)
Jun 18, 2002	40.48	41.00	38.91	39.00	779,600	-1.45(-3.58%)
Jun 17, 2002	39.39	40.84	39.35	40.45	397,700	+1.07(+2.72%)
Jun 14, 2002	39.09	39.49	38.29	39.38	419,300	+0.35(+0.90%)
Jun 12, 2002	39.60	39.61	38.20	39.03	1,027,800	-0.63(-1.59%)
Jun 11, 2002	40.45	40.75	39.55	39.66	841,300	-0.63(-1.56%)
Jun 10, 2002	40.38	41.89	40.19	40.29	402,800	-0.07(-0.17%)
Jun 07, 2002	40.63	40.75	39.91	40.36	845,900	-0.88(-2.14%)
Jun 06, 2002	40.92	42.19	40.65	41.24	870,000	+0.45(+1.11%)
Jun 05, 2002	40.40	40.93	40.20	40.79	549,400	+0.52(+1.29%)
May 31, 2002	40.00	40.70	39.99	40.27	1,256,900	-0.86(-2.09%)
May 28, 2002	42.14	42.39	40.60	41.13	887,300	-0.78(-1.86%)
May 27, 2002	42.60	42.86	41.82	41.91	612,900	+0.00(+0.00%)
May 24, 2002	42.60	42.86	41.82	41.91	610,100	+0.01(+0.02%)
May 23, 2002	43.18	43.39	41.16	41.90	1,413,600	-0.40(-0.95%)
May 22, 2002	41.69	42.76	40.15	42.30	2,805,700	-0.73(-1.70%)
May 21, 2002	44.06	44.60	41.95	43.03	1,138,800	-1.29(-2.91%)
May 20, 2002	44.28	44.75	44.00	44.32	542,600	-0.12(-0.27%)
May 17, 2002	45.15	45.16	44.10	44.44	596,300	-0.27(-0.60%)
May 16, 2002	45.26	45.26	44.50	44.71	369,700	-0.54(-1.19%)
May 15, 2002	45.30	45.68	44.75	45.25	811,600	-0.30(-0.66%)
May 14, 2002	44.86	46.36	44.85	45.55	834,700	+1.17(+2.64%)
May 13, 2002	43.41	45.00	43.40	44.38	326,300	+0.81(+1.86%)
May 10, 2002	44.91	45.30	43.10	43.57	245,800	-1.38(-3.07%)
May 09, 2002	44.59	45.50	43.80	44.95	858,100	+0.55(+1.24%)
May 08, 2002	43.22	45.00	43.16	44.40	1,482,900	+1.84(+4.32%)
May 07, 2002	44.05	44.15	42.10	42.56	1,023,000	-1.21(-2.78%)
May 06, 2002	44.00	45.40	43.60	43.77	599,900	-0.25(-0.56%)
May 03, 2002	46.02	46.02	43.74	44.02	1,158,400	-2.01(-4.37%)
May 02, 2002	47.25	47.40	46.02	46.03	742,300	-1.12(-2.38%)
May 01, 2002	47.45	47.88	45.95	47.15	1,120,600	-0.19(-0.40%)
Apr 30, 2002	44.87	47.57	44.86	47.34	1,301,400	+2.49(+5.55%)
Apr 29, 2002	45.01	45.84	44.56	44.85	391,800	-0.22(-0.49%)
Apr 26, 2002	46.76	47.30	44.89	45.07	779,900	-1.60(-3.43%)
Apr 25, 2002	47.21	47.30	45.99	46.67	1,160,500	-0.78(-1.64%)
Apr 24, 2002	47.95	48.25	47.07	47.45	841,100	-0.60(-1.25%)
Apr 23, 2002	48.34	48.35	47.66	48.05	737,600	+0.00(+0.00%)
Apr 22, 2002	47.19	48.19	47.00	48.05	614,400	+0.13(+0.27%)
Apr 19, 2002	47.39	48.00	47.20	47.92	559,000	+0.56(+1.18%)
Apr 18, 2002	47.60	47.65	46.69	47.36	554,600	+0.21(+0.45%)
Apr 17, 2002	47.35	47.58	46.40	47.15	613,900	+0.00(+0.00%)
Apr 16, 2002	46.05	47.64	46.04	47.15	791,300	+1.21(+2.63%)
Apr 15, 2002	45.45	46.50	45.45	45.94	869,400	+0.19(+0.42%)
Apr 12, 2002	46.20	46.79	44.84	45.75	991,100	-0.34(-0.74%)
Apr 11, 2002	46.64	47.45	45.98	46.09	962,600	-0.85(-1.81%)
Apr 10, 2002	46.15	47.15	45.92	46.94	703,800	+0.84(+1.82%)
Apr 09, 2002	46.00	47.13	45.85	46.10	822,400	-0.19(-0.41%)
Apr 08, 2002	44.75	46.35	44.00	46.29	596,600	+1.29(+2.87%)
Apr 05, 2002	45.85	46.00	45.00	45.00	375,400	-0.84(-1.83%)
Apr 04, 2002	44.30	46.10	44.26	45.84	1,078,100	+0.80(+1.78%)
Apr 03, 2002	45.39	45.96	45.00	45.04	655,900	-0.44(-0.97%)
Apr 02, 2002	45.75	46.36	45.48	45.48	507,800	-1.52(-3.23%)
Apr 01, 2002	45.19	47.03	44.92	47.00	570,800	+1.11(+2.42%)
Mar 29, 2002	45.41	46.00	45.35	45.89	460,300	+0.00(+0.00%)
Mar 28, 2002	45.41	46.00	45.35	45.89	459,900	+0.43(+0.95%)
Mar 27, 2002	44.93	45.86	44.93	45.46	780,700	+0.24(+0.53%)
Mar 26, 2002	45.15	46.25	45.00	45.22	719,600	+0.42(+0.94%)
Mar 25, 2002	46.84	47.10	44.40	44.80	937,600	-1.90(-4.07%)
Mar 22, 2002	46.35	47.39	45.80	46.70	1,236,400	-0.20(-0.43%)
Mar 21, 2002	43.87	47.24	43.50	46.90	3,315,100	+3.64(+8.41%)
Mar 20, 2002	42.15	43.95	41.28	43.26	1,628,000	+0.41(+0.96%)
Mar 19, 2002	44.77	44.78	41.27	42.85	1,920,800	-1.93(-4.31%)
Mar 18, 2002	44.35	44.89	43.95	44.78	890,200	+0.57(+1.29%)
Mar 15, 2002	44.20	44.40	42.76	44.21	880,300	+0.38(+0.87%)
Mar 14, 2002	45.56	45.75	43.20	43.83	1,867,700	-1.85(-4.05%)
Mar 13, 2002	46.73	46.73	45.29	45.68	1,284,300	-1.55(-3.28%)
Mar 12, 2002	50.69	50.87	44.85	47.23	3,942,000	-3.94(-7.70%)
Mar 11, 2002	49.50	51.66	49.00	51.17	1,118,300	+1.93(+3.92%)
Mar 08, 2002	48.84	49.25	48.62	49.24	844,200	+1.05(+2.18%)
Mar 07, 2002	47.76	48.74	47.51	48.19	899,900	+1.01(+2.14%)
Mar 06, 2002	48.66	48.67	45.94	47.18	1,214,900	-1.05(-2.18%)
Mar 05, 2002	48.08	50.00	47.83	48.23	642,900	+0.12(+0.25%)
Mar 04, 2002	47.50	48.33	46.96	48.11	905,700	+0.69(+1.46%)
Mar 01, 2002	45.61	47.54	45.61	47.42	828,600	+1.62(+3.54%)
Feb 28, 2002	47.25	47.47	45.60	45.80	422,600	-1.10(-2.35%)
Feb 27, 2002	47.33	47.65	46.63	46.90	822,100	+0.41(+0.88%)
Feb 26, 2002	44.93	47.00	44.92	46.49	770,300	+1.72(+3.84%)
Feb 25, 2002	43.90	45.30	43.81	44.77	1,466,300	+0.55(+1.24%)
Feb 22, 2002	44.86	45.60	43.69	44.22	747,100	-0.65(-1.45%)
Feb 21, 2002	45.45	46.60	44.87	44.87	522,100	-1.07(-2.33%)
Feb 20, 2002	46.05	46.90	44.75	45.94	713,200	-0.07(-0.15%)
Feb 19, 2002	46.51	46.85	45.71	46.01	881,800	-0.60(-1.29%)
Feb 18, 2002	48.89	48.90	46.56	46.61	1,089,100	+0.00(+0.00%)
Feb 15, 2002	48.89	48.90	46.56	46.61	1,088,500	-2.11(-4.33%)
Feb 14, 2002	48.85	49.10	48.33	48.72	558,400	-0.13(-0.27%)
Feb 13, 2002	49.07	49.67	48.42	48.85	656,100	-0.16(-0.33%)
Feb 12, 2002	48.50	49.44	48.49	49.01	903,100	+0.10(+0.20%)
Feb 11, 2002	48.98	49.28	47.85	48.91	1,101,800	-0.13(-0.27%)
Feb 08, 2002	49.77	50.13	48.36	49.04	1,482,300	-0.87(-1.74%)
Feb 07, 2002	49.64	50.38	49.64	49.91	985,200	-0.04(-0.08%)
Feb 06, 2002	50.00	50.25	49.72	49.95	571,500	-0.06(-0.12%)
Feb 05, 2002	49.53	51.13	49.53	50.01	486,400	+0.16(+0.32%)
Feb 04, 2002	50.00	50.40	49.40	49.85	462,400	-0.14(-0.28%)
Feb 01, 2002	50.15	51.50	49.97	49.99	565,000	-0.53(-1.05%)
Jan 31, 2002	49.23	51.05	49.20	50.52	933,000	+1.42(+2.89%)
Jan 30, 2002	49.65	50.40	48.01	49.10	1,127,700	-0.80(-1.60%)
Jan 29, 2002	49.55	50.50	48.50	49.90	1,390,000	+0.18(+0.36%)
Jan 28, 2002	49.29	50.09	48.67	49.72	1,076,000	+0.39(+0.79%)
Jan 25, 2002	48.46	50.05	48.00	49.33	781,400	+0.99(+2.05%)
Jan 24, 2002	47.42	48.90	47.40	48.34	513,000	+1.14(+2.42%)
Jan 23, 2002	46.55	48.40	46.55	47.20	605,000	+0.57(+1.22%)
Jan 22, 2002	45.96	47.04	45.03	46.63	823,300	+0.66(+1.43%)
Jan 21, 2002	46.04	46.47	45.27	45.97	638,300	+0.00(+0.00%)
Jan 18, 2002	46.04	46.47	45.27	45.97	635,600	-0.18(-0.39%)
Jan 17, 2002	45.37	46.30	45.31	46.15	243,800	+0.92(+2.03%)
Jan 16, 2002	45.87	46.03	45.06	45.23	286,400	-1.46(-3.13%)
Jan 15, 2002	46.14	46.85	45.65	46.69	397,200	+0.34(+0.73%)
Jan 14, 2002	47.28	47.29	45.54	46.35	672,800	-0.95(-2.01%)
Jan 11, 2002	46.44	47.55	46.35	47.30	448,800	+0.95(+2.05%)

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.