Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.92	14.00	13.57	13.57	56,077	-0.19(-1.38%)
Nov 27, 2002	13.70	14.00	13.57	13.76	258,019	+0.15(+1.12%)
Nov 26, 2002	13.24	13.61	13.14	13.61	347,805	+0.28(+2.07%)
Nov 25, 2002	13.28	13.42	12.96	13.33	326,908	+0.00(+0.00%)
Nov 22, 2002	12.48	13.42	12.47	13.33	300,234	+0.19(+1.45%)
Nov 21, 2002	13.42	13.82	13.07	13.14	273,561	-0.25(-1.85%)
Nov 20, 2002	13.36	13.53	13.17	13.39	364,818	+0.03(+0.21%)
Nov 19, 2002	13.29	13.51	12.87	13.36	602,359	+0.07(+0.50%)
Nov 18, 2002	13.43	13.55	13.28	13.29	691,201	+0.30(+2.27%)
Nov 15, 2002	12.63	13.04	12.63	13.00	344,025	+0.34(+2.71%)
Nov 14, 2002	12.38	12.70	12.38	12.66	421,000	+0.32(+2.63%)
Nov 13, 2002	12.05	12.44	12.05	12.33	459,435	+0.19(+1.57%)
Nov 12, 2002	11.86	12.69	11.82	12.14	579,781	+0.43(+3.66%)
Nov 11, 2002	11.91	12.07	11.63	11.71	630,818	-0.24(-1.99%)
Nov 08, 2002	11.86	12.04	11.86	11.95	330,793	+0.02(+0.16%)
Nov 07, 2002	12.00	12.05	11.86	11.93	381,830	-0.07(-0.56%)
Nov 06, 2002	12.11	12.13	11.95	12.00	679,019	+0.19(+1.61%)
Nov 05, 2002	12.02	12.22	11.66	11.81	1,478,700	+0.03(+0.24%)
Nov 04, 2002	12.00	12.05	11.67	11.78	1,281,799	+0.59(+5.28%)
Nov 01, 2002	10.76	11.29	10.67	11.19	967,597	+0.66(+6.24%)
Oct 31, 2002	11.81	12.05	10.47	10.53	1,533,937	-1.28(-10.81%)
Oct 30, 2002	11.76	11.90	11.67	11.81	825,619	-0.12(-1.04%)
Oct 29, 2002	11.90	12.40	11.67	11.93	721,550	-0.47(-3.76%)
Oct 28, 2002	12.86	13.19	12.39	12.40	344,340	-0.46(-3.55%)
Oct 25, 2002	13.14	13.19	12.66	12.86	647,725	+0.22(+1.73%)
Oct 24, 2002	12.48	13.09	12.47	12.64	709,578	+0.22(+1.76%)
Oct 23, 2002	13.00	13.02	12.09	12.42	877,390	-0.50(-3.91%)
Oct 22, 2002	13.33	13.33	12.25	12.92	1,434,384	-0.50(-3.76%)
Oct 21, 2002	14.38	14.47	13.23	13.43	1,259,536	-1.31(-8.91%)
Oct 18, 2002	15.00	15.04	14.71	14.74	214,963	-0.25(-1.65%)
Oct 17, 2002	15.14	15.32	14.99	14.99	472,457	+0.14(+0.96%)
Oct 16, 2002	15.71	15.71	14.66	14.85	420,055	-1.03(-6.48%)
Oct 15, 2002	15.81	16.25	15.81	15.87	482,118	+0.61(+3.99%)
Oct 14, 2002	15.11	15.33	14.84	15.26	592,593	+0.16(+1.07%)
Oct 11, 2002	14.05	15.57	14.05	15.10	447,149	+1.09(+7.74%)
Oct 10, 2002	15.43	15.44	13.68	14.02	1,206,084	-1.60(-10.24%)
Oct 09, 2002	15.99	15.99	14.99	15.62	941,974	-0.36(-2.26%)
Oct 08, 2002	15.76	16.43	15.63	15.98	368,283	+0.22(+1.39%)
Oct 07, 2002	16.18	16.18	15.59	15.76	227,670	-0.42(-2.59%)
Oct 04, 2002	16.22	16.22	15.72	16.18	418,900	-0.05(-0.29%)
Oct 03, 2002	16.33	16.43	15.96	16.23	918,556	-0.44(-2.63%)
Oct 02, 2002	17.25	17.25	16.28	16.66	1,240,318	-1.04(-5.86%)
Oct 01, 2002	17.86	17.90	17.43	17.70	282,487	-0.08(-0.43%)
Sep 30, 2002	17.63	17.91	17.30	17.78	474,137	+0.06(+0.32%)
Sep 27, 2002	17.70	18.28	17.60	17.72	608,975	+0.03(+0.16%)
Sep 26, 2002	17.61	17.71	17.39	17.69	714,829	+0.30(+1.75%)
Sep 25, 2002	16.85	17.62	16.65	17.39	653,081	+0.54(+3.22%)
Sep 24, 2002	16.81	16.95	16.66	16.85	264,424	-0.01(-0.06%)
Sep 23, 2002	16.67	16.95	16.40	16.85	321,762	+0.28(+1.67%)
Sep 20, 2002	16.81	16.98	16.41	16.58	382,565	-0.15(-0.91%)
Sep 19, 2002	17.12	17.23	16.66	16.73	400,312	-0.40(-2.33%)
Sep 18, 2002	16.90	17.46	16.78	17.13	1,014,959	+0.18(+1.07%)
Sep 17, 2002	17.05	17.13	16.68	16.95	460,590	+0.05(+0.28%)
Sep 16, 2002	16.85	16.90	16.57	16.90	293,933	-0.05(-0.28%)
Sep 13, 2002	16.76	16.95	16.58	16.95	474,242	-0.01(-0.06%)
Sep 12, 2002	16.38	17.09	16.30	16.96	463,741	+0.30(+1.77%)
Sep 11, 2002	16.89	17.08	16.53	16.66	306,535	-0.13(-0.79%)
Sep 10, 2002	16.66	17.05	16.62	16.80	427,091	+0.12(+0.74%)
Sep 09, 2002	16.86	17.13	16.59	16.67	748,013	-0.19(-1.13%)
Sep 06, 2002	16.57	17.05	16.51	16.86	885,897	+0.48(+2.91%)
Sep 05, 2002	16.05	16.62	15.95	16.39	578,101	+0.10(+0.64%)
Sep 04, 2002	15.05	16.53	15.05	16.28	1,312,568	+1.24(+8.23%)
Sep 03, 2002	15.47	15.48	14.90	15.05	483,903	-0.48(-3.07%)
Aug 30, 2002	15.47	15.85	15.47	15.52	198,476	-0.07(-0.43%)
Aug 29, 2002	15.55	16.02	14.95	15.59	490,834	+0.04(+0.25%)
Aug 28, 2002	15.66	15.66	15.47	15.55	599,419	-0.17(-1.09%)
Aug 27, 2002	15.90	16.15	15.48	15.72	235,546	-0.18(-1.14%)
Aug 26, 2002	16.00	16.44	15.48	15.90	396,322	+0.05(+0.30%)
Aug 23, 2002	16.25	16.25	15.86	15.86	286,267	-0.38(-2.35%)
Aug 22, 2002	16.47	16.52	16.01	16.24	461,640	-0.07(-0.41%)
Aug 21, 2002	16.00	16.65	16.00	16.30	843,576	+0.42(+2.64%)
Aug 20, 2002	15.30	16.19	15.24	15.88	768,281	+0.51(+3.35%)
Aug 16, 2002	15.62	15.71	15.09	15.37	383,720	-0.15(-0.98%)
Aug 15, 2002	14.38	15.66	14.30	15.52	786,028	+1.14(+7.95%)
Aug 14, 2002	14.05	14.38	13.70	14.38	292,988	+0.38(+2.72%)
Aug 13, 2002	14.20	14.43	14.00	14.00	130,322	-0.22(-1.54%)
Aug 12, 2002	14.00	14.51	14.00	14.22	42,005	+0.50(+3.68%)
Aug 07, 2002	13.86	14.28	13.39	13.71	127,171	+0.03(+0.21%)
Aug 06, 2002	13.11	13.79	13.11	13.68	333,524	+0.64(+4.89%)
Aug 05, 2002	13.33	13.51	12.98	13.05	129,587	-0.29(-2.14%)
Aug 02, 2002	13.88	13.88	13.14	13.33	218,008	-0.46(-3.32%)
Aug 01, 2002	14.18	14.28	13.68	13.79	164,241	-0.33(-2.36%)
Jul 31, 2002	14.45	14.45	14.10	14.12	413,754	-0.50(-3.39%)
Jul 30, 2002	14.09	14.95	14.06	14.62	254,238	+0.48(+3.37%)
Jul 29, 2002	13.24	14.32	13.14	14.14	285,637	+1.27(+9.84%)
Jul 26, 2002	12.95	12.95	12.66	12.87	75,084	+0.02(+0.15%)
Jul 25, 2002	13.00	13.09	12.24	12.86	210,552	-0.17(-1.32%)
Jul 24, 2002	11.81	13.18	11.43	13.03	352,636	+0.74(+6.05%)
Jul 23, 2002	12.56	12.57	11.43	12.28	456,075	-0.29(-2.27%)
Jul 22, 2002	13.24	13.29	12.38	12.57	178,523	-0.47(-3.58%)
Jul 19, 2002	13.43	13.47	12.67	13.04	419,110	-1.78(-12.02%)
Jul 17, 2002	15.16	15.23	14.34	14.82	234,811	+0.23(+1.57%)
Jul 12, 2002	14.19	14.81	14.19	14.59	382,145	+0.40(+2.82%)
Jul 11, 2002	14.05	14.52	14.00	14.19	500,076	+0.14(+1.02%)
Jul 10, 2002	13.64	14.38	13.64	14.05	491,464	+0.43(+3.15%)
Jul 09, 2002	13.90	13.90	13.62	13.62	183,144	-0.30(-2.19%)
Jul 08, 2002	13.81	13.92	13.81	13.92	417,325	+0.70(+5.26%)
Jul 05, 2002	13.24	13.38	13.12	13.23	126,016	+0.09(+0.65%)
Jul 04, 2002	12.71	13.14	11.90	13.14	208,242	+0.00(+0.00%)
Jul 03, 2002	12.71	13.14	11.90	13.14	208,242	+0.26(+2.00%)
Jul 02, 2002	13.90	14.01	12.47	12.88	446,203	-1.02(-7.33%)
Jul 01, 2002	13.71	14.02	13.56	13.90	300,549	+0.19(+1.39%)
Jun 28, 2002	13.99	13.99	13.43	13.71	266,630	-0.30(-2.11%)
Jun 27, 2002	13.38	14.03	13.30	14.01	236,701	+0.68(+5.07%)
Jun 26, 2002	13.19	13.74	13.14	13.33	253,503	-0.17(-1.27%)
Jun 25, 2002	13.38	13.91	13.24	13.50	435,282	+1.50(+12.54%)
Jun 21, 2002	12.28	12.28	11.81	12.00	147,229	+0.10(+0.80%)
Jun 20, 2002	11.95	12.14	11.81	11.90	149,434	-0.14(-1.19%)
Jun 19, 2002	12.19	12.19	11.77	12.05	294,878	+0.01(+0.08%)
Jun 18, 2002	11.86	12.24	11.81	12.04	284,587	+0.18(+1.53%)
Jun 17, 2002	11.81	11.97	11.81	11.86	204,041	+0.39(+3.41%)
Jun 14, 2002	10.98	11.61	10.96	11.47	516,563	-0.28(-2.35%)
Jun 12, 2002	11.81	12.07	11.62	11.74	599,524	-0.35(-2.91%)
Jun 11, 2002	12.19	12.33	12.05	12.09	240,271	-0.29(-2.31%)
Jun 10, 2002	12.46	12.63	12.33	12.38	202,256	+0.02(+0.15%)
Jun 07, 2002	12.00	12.46	11.77	12.36	285,322	+0.36(+3.02%)
Jun 06, 2002	12.47	12.47	11.83	12.00	307,165	-0.30(-2.40%)
Jun 05, 2002	12.19	12.57	11.81	12.29	619,371	-1.62(-11.64%)
May 31, 2002	14.37	14.37	13.90	13.91	183,879	+0.19(+1.39%)
May 28, 2002	13.81	13.84	13.68	13.72	255,708	+0.01(+0.07%)
May 27, 2002	13.83	13.86	13.52	13.71	165,396	+0.00(+0.00%)
May 24, 2002	13.83	13.86	13.52	13.71	165,396	-0.21(-1.50%)
May 23, 2002	13.43	14.01	12.87	13.92	326,383	+0.51(+3.84%)
May 22, 2002	13.83	13.94	13.19	13.41	303,070	-0.42(-3.03%)
May 21, 2002	14.09	14.19	13.52	13.83	346,545	-0.30(-2.16%)
May 20, 2002	14.19	14.24	14.09	14.13	151,219	-0.06(-0.40%)
May 17, 2002	14.00	14.32	14.00	14.19	215,803	+0.10(+0.68%)
May 16, 2002	14.23	14.24	13.70	14.09	118,140	-0.04(-0.27%)
May 15, 2002	14.31	14.31	13.95	14.13	228,195	-0.14(-1.00%)
May 14, 2002	14.09	14.28	14.05	14.27	192,175	+0.37(+2.67%)
May 13, 2002	13.86	14.27	13.71	13.90	354,946	+0.10(+0.69%)
May 10, 2002	14.28	14.28	13.10	13.81	650,140	-0.47(-3.27%)
May 09, 2002	14.28	14.71	14.19	14.27	10,501	+0.03(+0.20%)
May 08, 2002	14.66	14.89	13.81	14.25	539,981	-0.39(-2.67%)
May 07, 2002	14.84	15.22	14.62	14.64	268,205	-0.30(-1.98%)
May 06, 2002	15.46	15.62	14.90	14.93	375,844	-0.50(-3.27%)
May 03, 2002	15.36	15.63	15.35	15.44	369,648	+0.14(+0.93%)
May 02, 2002	14.88	15.35	14.88	15.29	613,070	+0.50(+3.41%)
May 01, 2002	14.57	14.93	14.47	14.79	348,856	+0.22(+1.50%)
Apr 30, 2002	14.49	14.66	14.43	14.57	298,344	-0.02(-0.13%)
Apr 29, 2002	14.76	14.85	14.47	14.59	261,694	-0.22(-1.48%)
Apr 26, 2002	15.09	15.24	14.65	14.81	275,871	-0.29(-1.89%)
Apr 25, 2002	15.05	15.13	14.81	15.09	312,521	+0.00(+0.00%)
Apr 24, 2002	15.06	15.33	15.05	15.09	619,686	+0.12(+0.83%)
Apr 23, 2002	14.28	15.00	14.19	14.97	979,359	-0.10(-0.63%)
Apr 22, 2002	14.95	15.19	14.89	15.06	831,604	-0.64(-4.06%)
Apr 19, 2002	15.95	16.05	15.45	15.70	598,894	+0.00(+0.00%)
Apr 18, 2002	15.57	15.86	15.14	15.70	570,015	+0.37(+2.42%)
Apr 17, 2002	15.14	15.55	15.14	15.33	354,946	+0.34(+2.29%)
Apr 16, 2002	14.95	15.33	14.88	14.99	424,151	-0.06(-0.38%)
Apr 15, 2002	15.09	15.09	14.72	15.05	233,550	-0.05(-0.32%)
Apr 12, 2002	15.00	15.22	14.95	15.09	278,916	+0.24(+1.60%)
Apr 11, 2002	14.67	15.23	14.66	14.86	3,675,485	+0.24(+1.63%)
Apr 10, 2002	14.52	15.10	14.50	14.62	329,743	-0.07(-0.45%)
Apr 09, 2002	15.19	15.24	14.59	14.68	673,033	-0.26(-1.72%)
Apr 08, 2002	14.37	14.94	14.09	14.94	432,552	+0.57(+3.98%)
Apr 05, 2002	14.24	14.52	14.24	14.37	484,323	+0.47(+3.36%)
Apr 04, 2002	13.28	13.90	13.05	13.90	337,724	+0.63(+4.73%)
Apr 03, 2002	13.64	13.66	12.76	13.27	559,408	-0.40(-2.93%)
Apr 02, 2002	14.19	14.31	13.62	13.67	446,623	-0.59(-4.14%)
Apr 01, 2002	14.25	14.32	13.82	14.26	528,114	-0.06(-0.40%)
Mar 29, 2002	14.24	14.40	14.05	14.32	533,050	+0.00(+0.00%)
Mar 28, 2002	14.24	14.40	14.05	14.32	533,050	+0.09(+0.60%)
Mar 27, 2002	13.87	14.33	13.87	14.24	911,835	+0.36(+2.61%)
Mar 26, 2002	13.38	13.87	13.33	13.87	8,674,145	+0.45(+3.33%)
Mar 25, 2002	13.49	13.52	12.86	13.43	983,034	-0.16(-1.19%)
Mar 22, 2002	12.76	13.69	12.63	13.59	2,319,861	+2.16(+18.92%)
Mar 21, 2002	11.33	11.60	11.33	11.43	1,026,195	+0.12(+1.10%)
Mar 20, 2002	11.24	11.52	11.00	11.30	52,506	+0.06(+0.51%)
Mar 19, 2002	10.86	11.29	10.73	11.25	661,587	+0.64(+6.01%)
Mar 18, 2002	10.09	10.62	10.09	10.61	390,861	+0.51(+5.09%)
Mar 15, 2002	9.570	10.19	9.523	10.09	690,571	+0.58(+6.11%)
Mar 14, 2002	9.999	10.14	9.046	9.513	539,876	-0.74(-7.24%)
Mar 13, 2002	10.76	10.80	10.09	10.26	253,083	-0.60(-5.53%)
Mar 12, 2002	10.71	10.91	10.71	10.86	74,769	-0.08(-0.70%)
Mar 11, 2002	11.19	11.42	10.58	10.93	220,319	-0.26(-2.30%)
Mar 08, 2002	10.89	11.19	10.86	11.19	199,841	+0.39(+3.62%)
Mar 07, 2002	10.48	10.91	10.48	10.80	195,640	+0.30(+2.81%)
Mar 06, 2002	10.94	10.94	9.627	10.50	674,294	-0.44(-4.00%)
Mar 05, 2002	10.81	11.25	10.57	10.94	299,814	+0.13(+1.23%)
Mar 04, 2002	11.38	12.35	10.78	10.81	10,501	-0.38(-3.40%)
Mar 01, 2002	10.56	11.19	10.56	11.19	237,961	+0.62(+5.86%)
Feb 28, 2002	10.47	10.75	10.35	10.57	330,478	+0.14(+1.37%)
Feb 27, 2002	10.04	10.47	10.04	10.43	153,110	+0.39(+3.89%)
Feb 26, 2002	9.856	10.07	9.770	10.04	156,470	+0.27(+2.73%)
Feb 25, 2002	9.808	9.903	9.046	9.770	280,597	-0.13(-1.35%)
Feb 22, 2002	9.989	9.999	9.532	9.903	200,681	-0.03(-0.29%)
Feb 21, 2002	10.12	10.28	9.865	9.932	3,160,917	-0.14(-1.42%)
Feb 20, 2002	9.846	10.19	9.846	10.07	351,271	+0.35(+3.62%)
Feb 19, 2002	9.523	9.865	9.284	9.723	357,572	+0.20(+2.10%)
Feb 18, 2002	9.723	9.999	9.094	9.523	426,776	+0.00(+0.00%)
Feb 15, 2002	9.723	9.999	9.094	9.523	426,776	-0.21(-2.15%)
Feb 14, 2002	9.570	9.922	9.542	9.732	395,797	+0.23(+2.40%)
Feb 13, 2002	9.465	9.608	9.046	9.504	497,975	+0.05(+0.50%)
Feb 12, 2002	9.046	9.751	8.999	9.456	731,631	+0.41(+4.53%)
Feb 11, 2002	9.237	9.380	8.666	9.046	918,766	+0.01(+0.11%)
Feb 08, 2002	8.332	9.046	8.237	9.037	846,306	+0.93(+11.52%)
Feb 07, 2002	7.704	8.123	7.428	8.104	492,620	+0.40(+5.19%)
Feb 06, 2002	7.847	8.189	7.428	7.704	450,824	-0.09(-1.10%)
Feb 05, 2002	7.666	7.856	7.628	7.789	100,078	+0.12(+1.61%)
Feb 04, 2002	7.389	7.704	7.380	7.666	130,112	+0.24(+3.21%)
Feb 01, 2002	7.828	7.828	7.428	7.428	87,056	-0.41(-5.22%)
Jan 31, 2002	7.599	7.837	7.475	7.837	142,083	+0.36(+4.84%)
Jan 30, 2002	7.618	7.618	7.294	7.475	101,548	-0.14(-1.88%)
Jan 29, 2002	7.428	7.694	7.428	7.618	147,229	+0.11(+1.52%)
Jan 28, 2002	7.332	7.523	7.209	7.504	134,417	+0.22(+3.01%)
Jan 25, 2002	7.428	7.475	6.856	7.285	258,124	-0.10(-1.42%)
Jan 24, 2002	7.523	7.609	7.285	7.389	90,416	-0.13(-1.77%)
Jan 23, 2002	7.618	7.618	7.332	7.523	237,646	-0.09(-1.13%)
Jan 22, 2002	7.742	7.761	7.428	7.609	283,222	-0.13(-1.72%)
Jan 21, 2002	7.904	7.904	7.389	7.742	345,285	+0.00(+0.00%)
Jan 18, 2002	7.904	7.904	7.389	7.742	345,285	-0.16(-2.05%)
Jan 17, 2002	7.713	7.904	7.637	7.904	332,473	+0.33(+4.40%)
Jan 16, 2002	7.142	7.713	7.142	7.570	431,081	+0.49(+6.85%)
Jan 15, 2002	6.713	7.132	6.713	7.085	367,233	+0.37(+5.53%)
Jan 14, 2002	6.675	6.761	6.561	6.713	163,506	-0.04(-0.56%)
Jan 11, 2002	6.875	6.875	6.523	6.751	220,004	-0.09(-1.25%)
Jan 10, 2002	6.523	6.856	6.494	6.837	441,583	+0.65(+10.46%)

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.