Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	17.95	18.00	15.85	16.72	8,353,182	-1.12(-6.29%)
Oct 30, 2002	18.07	18.20	17.70	17.84	1,103,757	-0.14(-0.76%)
Oct 29, 2002	18.04	18.12	17.77	17.98	1,683,038	+0.02(+0.13%)
Oct 28, 2002	18.74	18.74	17.59	17.95	2,371,495	-0.90(-4.76%)
Oct 25, 2002	18.72	18.96	18.50	18.85	1,256,820	+0.08(+0.41%)
Oct 24, 2002	18.91	19.02	18.37	18.77	2,181,312	-0.08(-0.44%)
Oct 23, 2002	18.19	18.86	17.93	18.86	2,212,318	+0.55(+3.00%)
Oct 22, 2002	18.29	18.71	18.18	18.31	1,201,141	+0.07(+0.40%)
Oct 21, 2002	18.27	18.43	17.68	18.23	1,181,926	+0.07(+0.40%)
Oct 18, 2002	17.57	18.20	17.30	18.16	1,679,763	+0.59(+3.36%)
Oct 17, 2002	18.27	18.47	17.40	17.57	1,943,966	-0.45(-2.52%)
Oct 16, 2002	18.14	18.39	17.96	18.02	1,476,916	-0.16(-0.88%)
Oct 15, 2002	18.18	18.28	17.86	18.18	1,371,672	+0.50(+2.85%)
Oct 14, 2002	17.47	17.84	17.32	17.68	1,465,125	+0.21(+1.18%)
Oct 11, 2002	18.25	18.25	17.40	17.47	1,794,396	-0.31(-1.73%)
Oct 10, 2002	18.23	18.30	17.40	17.78	1,787,191	-0.24(-1.32%)
Oct 09, 2002	17.88	18.32	17.76	18.02	1,395,253	+0.06(+0.36%)
Oct 08, 2002	17.68	18.03	17.46	17.95	2,051,831	+0.38(+2.16%)
Oct 07, 2002	17.08	17.93	17.03	17.57	1,468,182	+0.49(+2.87%)
Oct 04, 2002	17.40	17.41	16.99	17.08	1,414,687	-0.32(-1.84%)
Oct 03, 2002	17.04	17.61	16.95	17.40	2,408,396	+0.43(+2.54%)
Oct 02, 2002	16.72	17.22	16.72	16.97	1,552,465	+0.03(+0.19%)
Oct 01, 2002	17.31	17.45	16.88	16.94	1,364,029	-0.44(-2.53%)
Sep 30, 2002	17.08	17.45	16.94	17.38	1,597,227	+0.20(+1.15%)
Sep 27, 2002	17.04	17.39	16.95	17.18	1,492,637	+0.10(+0.56%)
Sep 26, 2002	16.85	17.16	16.65	17.09	1,861,867	+0.21(+1.25%)
Sep 25, 2002	16.84	16.94	16.49	16.88	1,209,220	+0.14(+0.85%)
Sep 24, 2002	16.72	17.04	16.54	16.73	1,143,278	+0.02(+0.11%)
Sep 23, 2002	16.83	17.18	16.58	16.72	1,373,855	-0.52(-3.00%)
Sep 20, 2002	17.66	17.77	17.23	17.23	1,007,246	-0.31(-1.75%)
Sep 19, 2002	17.68	17.91	17.36	17.54	914,011	-0.25(-1.39%)
Sep 18, 2002	17.68	17.84	17.46	17.79	685,617	+0.06(+0.34%)
Sep 17, 2002	17.77	18.20	17.54	17.73	1,931,520	+0.10(+0.55%)
Sep 16, 2002	17.36	17.67	17.23	17.63	693,259	+0.22(+1.26%)
Sep 13, 2002	17.19	17.41	17.11	17.41	996,765	+0.22(+1.31%)
Sep 12, 2002	17.11	17.39	17.04	17.19	1,119,915	+0.05(+0.27%)
Sep 11, 2002	34.22	17.29	17.05	17.14	670,551	+0.03(+0.19%)
Sep 10, 2002	16.95	17.33	16.95	17.11	1,365,776	+0.14(+0.84%)
Sep 09, 2002	16.67	17.06	16.62	16.97	853,746	+0.20(+1.20%)
Sep 06, 2002	16.49	16.90	16.49	16.77	1,611,856	+0.52(+3.18%)
Sep 05, 2002	15.48	16.35	15.33	16.25	2,485,473	+0.71(+4.54%)
Sep 04, 2002	15.73	15.78	15.17	15.54	2,682,424	-0.26(-1.65%)
Sep 03, 2002	16.37	16.42	15.65	15.80	2,241,577	-0.92(-5.48%)
Aug 30, 2002	16.79	16.85	16.60	16.72	1,477,135	-0.07(-0.44%)
Aug 29, 2002	16.40	16.88	16.35	16.79	1,771,688	+0.36(+2.20%)
Aug 28, 2002	16.67	16.87	16.40	16.43	1,766,011	-0.42(-2.50%)
Aug 27, 2002	17.36	17.36	16.58	16.85	2,314,069	-0.50(-2.90%)
Aug 26, 2002	17.72	17.77	17.17	17.36	867,939	-0.25(-1.43%)
Aug 23, 2002	17.93	17.99	17.61	17.61	1,062,707	-0.34(-1.91%)
Aug 22, 2002	17.63	17.97	17.54	17.95	1,195,027	+0.27(+1.55%)
Aug 21, 2002	17.77	18.11	17.43	17.68	1,566,003	-0.06(-0.36%)
Aug 20, 2002	17.91	17.95	17.48	17.74	1,076,681	+0.57(+3.31%)
Aug 16, 2002	16.83	17.44	16.69	17.17	1,560,981	+0.30(+1.76%)
Aug 15, 2002	17.63	17.84	16.75	16.88	6,135,623	-0.75(-4.24%)
Aug 14, 2002	16.63	17.63	16.50	17.62	1,084,105	+0.99(+5.98%)
Aug 13, 2002	17.17	17.22	16.55	16.63	1,822,564	-0.58(-3.38%)
Aug 12, 2002	17.98	17.98	16.95	17.21	2,638,318	-1.34(-7.21%)
Aug 07, 2002	18.53	18.62	18.09	18.55	1,119,041	+0.13(+0.70%)
Aug 06, 2002	17.75	18.51	17.75	18.42	1,138,038	+0.45(+2.50%)
Aug 05, 2002	17.91	18.16	17.80	17.97	1,242,627	+0.11(+0.62%)
Aug 02, 2002	18.31	18.31	17.69	17.86	1,183,673	-0.42(-2.30%)
Aug 01, 2002	18.32	18.55	18.18	18.28	1,398,092	-0.03(-0.15%)
Jul 31, 2002	17.75	18.46	17.75	18.31	2,403,810	+0.54(+3.07%)
Jul 30, 2002	17.68	18.31	17.19	17.77	3,000,123	+0.16(+0.88%)
Jul 29, 2002	17.27	17.94	17.27	17.61	2,546,829	+0.41(+2.40%)
Jul 26, 2002	17.68	17.72	16.90	17.20	2,131,965	-0.48(-2.72%)
Jul 25, 2002	17.63	17.98	17.32	17.68	2,016,458	-0.02(-0.13%)
Jul 24, 2002	16.21	18.16	15.98	17.70	2,573,905	+1.39(+8.51%)
Jul 23, 2002	16.69	17.17	16.09	16.31	2,210,353	-0.38(-2.25%)
Jul 22, 2002	17.82	18.08	16.51	16.69	2,008,816	-1.14(-6.42%)
Jul 19, 2002	18.26	18.26	17.47	17.83	1,144,151	-0.35(-1.91%)
Jul 17, 2002	17.70	18.37	17.66	18.18	2,057,508	-0.18(-1.00%)
Jul 12, 2002	17.97	18.75	17.84	18.36	1,587,838	+0.39(+2.19%)
Jul 11, 2002	17.86	17.99	17.17	17.97	3,117,813	+0.11(+0.62%)
Jul 10, 2002	17.76	18.15	17.45	17.86	1,628,669	+0.11(+0.62%)
Jul 09, 2002	18.77	18.77	17.70	17.75	1,721,904	-1.02(-5.44%)
Jul 08, 2002	18.96	18.96	18.77	18.77	710,072	-0.19(-1.01%)
Jul 05, 2002	18.72	19.10	18.72	18.96	369,010	+0.36(+1.94%)
Jul 04, 2002	17.83	18.65	17.83	18.60	1,540,456	+0.00(+0.00%)
Jul 03, 2002	17.83	18.65	17.83	18.60	1,533,905	+0.77(+4.31%)
Jul 02, 2002	18.56	18.75	17.19	17.83	2,677,621	-0.72(-3.90%)
Jul 01, 2002	18.89	19.17	18.47	18.56	1,626,922	-0.85(-4.39%)
Jun 28, 2002	19.60	19.97	19.41	19.41	1,531,285	-0.24(-1.21%)
Jun 27, 2002	19.76	20.06	19.28	19.65	978,861	+0.00(+0.00%)
Jun 26, 2002	19.35	19.97	19.13	19.65	1,120,788	+0.06(+0.33%)
Jun 25, 2002	19.83	19.88	19.40	19.58	1,835,446	-0.93(-4.55%)
Jun 21, 2002	20.72	20.74	20.48	20.52	4,607,176	-0.37(-1.75%)
Jun 20, 2002	21.20	21.25	20.55	20.88	1,445,474	-0.31(-1.47%)
Jun 19, 2002	20.94	21.39	20.94	21.20	1,677,579	+0.25(+1.20%)
Jun 18, 2002	20.82	21.04	20.54	20.94	2,024,100	+0.11(+0.51%)
Jun 17, 2002	20.88	21.15	20.50	20.84	1,712,734	+0.00(+0.02%)
Jun 14, 2002	20.84	21.07	20.61	20.83	1,370,362	+0.37(+1.79%)
Jun 12, 2002	21.04	21.06	20.20	20.47	1,134,762	-0.58(-2.76%)
Jun 11, 2002	21.18	21.41	21.01	21.05	2,186,552	+0.07(+0.35%)
Jun 10, 2002	20.44	21.06	20.43	20.98	1,784,134	+0.49(+2.37%)
Jun 07, 2002	20.15	20.54	20.15	20.49	1,586,746	+0.16(+0.77%)
Jun 06, 2002	20.49	20.82	20.20	20.33	1,233,456	-0.20(-0.98%)
Jun 05, 2002	19.76	20.60	19.76	20.54	2,149,433	-0.16(-0.77%)
May 31, 2002	20.82	20.85	20.49	20.70	2,414,509	+1.27(+6.56%)
May 28, 2002	19.24	19.50	19.17	19.42	846,759	+0.18(+0.95%)
May 27, 2002	19.05	19.30	18.32	19.24	1,264,899	+0.00(+0.00%)
May 24, 2002	19.05	19.30	18.32	19.24	1,257,038	+0.17(+0.91%)
May 23, 2002	18.69	19.07	18.69	19.07	2,305,990	+0.33(+1.74%)
May 22, 2002	18.69	18.82	18.69	18.74	916,194	+0.05(+0.29%)
May 21, 2002	18.70	18.78	18.59	18.69	569,455	-0.02(-0.10%)
May 20, 2002	19.03	19.03	18.49	18.70	1,173,847	-0.42(-2.18%)
May 17, 2002	18.74	19.12	18.69	19.12	1,093,931	+0.37(+1.98%)
May 16, 2002	19.06	19.32	18.67	18.75	1,687,842	-0.31(-1.63%)
May 15, 2002	18.67	19.22	18.67	19.06	2,008,816	+0.38(+2.01%)
May 14, 2002	19.05	19.05	18.27	18.69	2,514,077	-0.37(-1.92%)
May 13, 2002	19.51	19.51	18.75	19.05	1,746,796	-0.37(-1.91%)
May 10, 2002	19.57	19.57	19.37	19.42	1,622,119	-0.14(-0.73%)
May 09, 2002	19.56	19.67	19.48	19.57	1,903,135	+0.00(+0.00%)
May 08, 2002	19.58	19.69	19.33	19.57	3,819,589	+0.32(+1.67%)
May 07, 2002	19.43	19.58	18.78	19.24	1,955,757	-0.37(-1.89%)
May 06, 2002	19.40	19.72	19.39	19.62	1,855,971	+0.22(+1.13%)
May 03, 2002	19.56	19.57	19.32	19.40	1,216,862	-0.16(-0.84%)
May 02, 2002	19.56	19.60	19.20	19.56	2,427,174	-0.00(-0.02%)
May 01, 2002	19.23	19.81	19.20	19.57	4,201,264	+0.33(+1.71%)
Apr 30, 2002	18.88	19.46	18.82	19.24	1,699,196	+0.40(+2.12%)
Apr 29, 2002	19.24	19.24	18.79	18.84	1,946,586	-0.40(-2.07%)
Apr 26, 2002	19.24	19.46	19.17	19.24	1,942,874	-0.05(-0.24%)
Apr 25, 2002	18.32	19.65	18.27	19.28	4,162,179	+0.60(+3.19%)
Apr 24, 2002	18.87	19.23	18.49	18.69	8,811,934	+1.33(+7.65%)
Apr 23, 2002	17.49	17.49	16.90	17.36	1,897,239	-0.13(-0.76%)
Apr 22, 2002	17.95	18.08	17.34	17.49	3,246,421	-0.53(-2.95%)
Apr 19, 2002	17.77	18.09	17.54	18.02	1,370,143	+0.48(+2.71%)
Apr 18, 2002	17.43	17.63	17.33	17.55	1,474,733	+0.22(+1.27%)
Apr 17, 2002	16.95	17.44	16.94	17.33	1,667,317	+0.39(+2.33%)
Apr 16, 2002	16.80	16.96	16.79	16.93	1,089,127	+0.14(+0.82%)
Apr 15, 2002	16.66	16.90	16.46	16.79	1,367,305	+0.14(+0.82%)
Apr 12, 2002	16.76	16.77	16.54	16.66	620,767	-0.07(-0.41%)
Apr 11, 2002	16.62	16.85	16.58	16.73	966,633	+0.10(+0.61%)
Apr 10, 2002	16.17	16.73	16.17	16.62	2,898,809	+0.55(+3.42%)
Apr 09, 2002	16.03	16.10	15.89	16.08	1,286,297	+0.05(+0.31%)
Apr 08, 2002	15.94	16.03	15.80	16.02	1,046,549	+0.03(+0.17%)
Apr 05, 2002	15.85	16.03	15.85	16.00	751,122	+0.05(+0.32%)
Apr 04, 2002	15.57	15.97	15.57	15.95	589,325	+0.32(+2.02%)
Apr 03, 2002	15.69	15.75	15.56	15.63	879,293	-0.12(-0.76%)
Apr 02, 2002	15.79	15.89	15.65	15.75	909,207	-0.14(-0.89%)
Apr 01, 2002	15.64	15.89	15.53	15.89	4,956,535	+0.15(+0.93%)
Mar 29, 2002	15.77	15.82	15.67	15.75	1,335,207	+0.00(+0.00%)
Mar 28, 2002	15.77	15.82	15.67	15.75	1,335,207	-0.02(-0.15%)
Mar 27, 2002	15.43	15.80	15.41	15.77	1,334,552	+0.33(+2.17%)
Mar 26, 2002	15.43	15.48	15.34	15.43	801,561	-0.05(-0.35%)
Mar 25, 2002	15.34	15.80	15.34	15.49	988,250	+0.17(+1.11%)
Mar 22, 2002	15.41	15.59	15.23	15.32	665,966	-0.09(-0.56%)
Mar 21, 2002	15.11	15.41	15.11	15.41	875,145	+0.28(+1.88%)
Mar 20, 2002	14.77	15.12	14.77	15.12	804,399	+0.19(+1.29%)
Mar 19, 2002	15.11	15.11	14.52	14.93	610,723	-0.18(-1.21%)
Mar 18, 2002	15.09	15.16	15.01	15.11	604,173	+0.00(+0.00%)
Mar 15, 2002	15.07	15.15	14.89	15.11	937,811	+0.11(+0.70%)
Mar 14, 2002	14.97	15.11	14.97	15.01	742,825	+0.18(+1.20%)
Mar 13, 2002	14.61	15.04	14.61	14.83	1,156,597	+0.22(+1.47%)
Mar 12, 2002	14.15	14.67	14.15	14.61	1,048,078	+0.43(+3.00%)
Mar 11, 2002	14.27	14.34	13.90	14.19	1,511,634	-0.08(-0.55%)
Mar 08, 2002	13.88	14.30	13.72	14.27	802,216	+0.39(+2.81%)
Mar 07, 2002	13.67	13.88	13.40	13.88	1,273,851	+0.32(+2.36%)
Mar 06, 2002	13.51	13.60	13.42	13.56	1,229,526	+0.05(+0.41%)
Mar 05, 2002	13.57	13.82	13.37	13.50	1,877,588	-0.06(-0.47%)
Mar 04, 2002	13.97	14.01	13.36	13.57	2,066,242	-0.49(-3.52%)
Mar 01, 2002	14.01	14.27	14.01	14.06	531,026	+0.05(+0.33%)
Feb 28, 2002	14.44	14.44	13.88	14.01	1,017,727	-0.43(-2.95%)
Feb 27, 2002	14.33	14.52	14.17	14.44	1,084,979	-0.08(-0.57%)
Feb 26, 2002	14.81	14.81	14.39	14.52	1,169,917	-0.29(-1.95%)
Feb 25, 2002	14.40	14.81	14.32	14.81	1,234,985	+0.41(+2.83%)
Feb 22, 2002	14.43	14.43	14.15	14.40	533,209	-0.06(-0.38%)
Feb 21, 2002	14.14	14.66	14.14	14.46	1,032,356	+0.37(+2.60%)
Feb 20, 2002	13.72	14.16	13.46	14.09	2,638,973	+0.37(+2.70%)
Feb 19, 2002	14.43	14.43	13.64	13.72	1,971,915	-1.09(-7.39%)
Feb 18, 2002	14.61	14.88	14.56	14.82	672,735	+0.00(+0.00%)
Feb 15, 2002	14.61	14.88	14.56	14.82	668,149	+0.21(+1.41%)
Feb 14, 2002	14.97	14.97	14.54	14.61	714,003	-0.36(-2.42%)
Feb 13, 2002	14.70	15.01	14.66	14.97	672,735	+0.36(+2.48%)
Feb 12, 2002	14.59	14.66	14.47	14.61	318,572	-0.09(-0.59%)
Feb 11, 2002	14.86	14.89	14.40	14.70	772,520	-0.07(-0.47%)
Feb 08, 2002	14.56	14.86	14.48	14.77	512,466	+0.16(+1.13%)
Feb 07, 2002	14.68	14.78	14.38	14.60	746,100	-0.12(-0.84%)
Feb 06, 2002	14.61	15.04	14.61	14.72	708,981	+0.11(+0.78%)
Feb 05, 2002	14.29	14.88	14.29	14.61	836,497	+0.24(+1.66%)
Feb 04, 2002	14.43	14.62	14.37	14.37	283,636	-0.17(-1.17%)
Feb 01, 2002	14.56	14.66	14.47	14.54	1,029,955	+0.02(+0.16%)
Jan 31, 2002	14.79	14.86	14.50	14.52	788,023	-0.38(-2.52%)
Jan 30, 2002	14.81	14.95	14.52	14.89	447,835	+0.08(+0.56%)
Jan 29, 2002	15.01	15.06	14.67	14.81	679,503	-0.20(-1.34%)
Jan 28, 2002	15.11	15.15	14.92	15.01	1,286,734	-0.14(-0.94%)
Jan 25, 2002	15.11	15.41	15.11	15.15	734,091	+0.04(+0.27%)
Jan 24, 2002	14.86	15.12	14.75	15.11	608,321	+0.31(+2.10%)
Jan 23, 2002	14.45	15.00	14.43	14.80	1,126,028	+0.26(+1.80%)
Jan 22, 2002	14.43	14.75	14.43	14.54	807,893	-0.02(-0.16%)
Jan 21, 2002	14.50	14.93	14.33	14.56	1,534,779	+0.00(+0.00%)
Jan 18, 2002	14.50	14.93	14.33	14.56	1,527,137	+0.06(+0.41%)
Jan 17, 2002	14.40	14.56	14.13	14.50	956,589	+0.08(+0.54%)
Jan 16, 2002	14.20	14.84	14.15	14.43	1,528,883	+0.30(+2.11%)
Jan 15, 2002	14.08	14.19	13.83	14.13	777,761	+0.05(+0.33%)
Jan 14, 2002	13.74	14.28	13.73	14.08	2,062,530	+0.38(+2.77%)
Jan 11, 2002	13.67	13.77	13.59	13.70	917,068	+0.04(+0.30%)
Jan 10, 2002	13.72	13.72	13.49	13.66	570,110	+0.00(+0.03%)
Jan 09, 2002	13.46	13.75	13.46	13.66	741,078	+0.22(+1.60%)

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.