Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.570	9.060	8.383	8.764	2,250,816	-0.20(-2.26%)
Sep 27, 2002	9.107	9.232	8.959	8.967	3,021,498	-0.51(-5.42%)
Sep 26, 2002	9.902	9.995	9.364	9.481	1,206,340	-0.34(-3.49%)
Sep 25, 2002	10.10	10.10	9.271	9.824	2,383,798	-0.26(-2.63%)
Sep 24, 2002	9.699	10.36	9.629	10.09	2,447,979	+0.19(+1.97%)
Sep 23, 2002	9.894	9.987	9.613	9.894	1,742,633	-0.55(-5.22%)
Sep 20, 2002	10.67	10.83	10.13	10.44	2,340,412	+0.41(+4.04%)
Sep 19, 2002	10.13	10.32	9.987	10.03	2,739,873	-1.01(-9.17%)
Sep 18, 2002	10.52	11.05	10.42	11.05	2,048,005	+0.02(+0.21%)
Sep 17, 2002	11.23	11.29	10.75	11.02	1,680,635	+0.10(+0.93%)
Sep 16, 2002	11.41	11.45	10.83	10.92	2,295,743	-0.98(-8.25%)
Sep 13, 2002	11.68	11.97	11.52	11.90	1,673,575	-0.56(-4.50%)
Sep 12, 2002	12.61	12.74	12.44	12.46	1,117,514	-0.66(-5.04%)
Sep 11, 2002	12.83	13.30	12.83	13.13	1,383,992	+0.41(+3.18%)
Sep 10, 2002	12.68	12.72	12.45	12.72	1,723,379	-0.29(-2.22%)
Sep 09, 2002	12.64	13.03	12.43	13.01	1,696,423	+0.03(+0.24%)
Sep 06, 2002	13.20	13.20	12.79	12.98	51,344	-0.14(-1.07%)
Sep 05, 2002	13.32	13.66	12.85	13.12	1,123,161	-0.98(-6.96%)
Sep 04, 2002	13.80	14.17	13.64	14.10	1,061,933	+0.31(+2.26%)
Sep 03, 2002	13.81	14.01	13.63	13.79	1,200,692	-1.21(-8.05%)
Aug 30, 2002	14.82	15.27	14.69	15.00	671,843	-0.40(-2.58%)
Aug 29, 2002	14.62	15.58	14.62	15.39	1,242,024	+0.58(+3.94%)
Aug 28, 2002	15.29	15.29	14.62	14.81	746,292	-0.77(-4.95%)
Aug 27, 2002	16.28	16.33	15.57	15.58	2,074,961	-0.03(-0.20%)
Aug 26, 2002	15.90	16.09	15.43	15.61	1,316,730	+0.09(+0.60%)
Aug 23, 2002	16.27	16.30	15.52	15.52	847,313	-1.18(-7.09%)
Aug 22, 2002	16.69	16.82	16.55	16.70	1,497,335	+0.37(+2.29%)
Aug 21, 2002	16.19	16.38	15.97	16.33	1,174,506	+0.87(+5.64%)
Aug 20, 2002	15.69	15.80	15.27	15.46	705,730	+0.65(+4.42%)
Aug 16, 2002	14.53	14.88	14.33	14.80	1,159,616	+0.26(+1.82%)
Aug 15, 2002	14.82	14.91	14.44	14.54	1,447,402	-0.19(-1.27%)
Aug 14, 2002	14.30	14.80	14.12	14.72	1,236,505	+0.44(+3.11%)
Aug 13, 2002	14.41	15.00	14.23	14.28	926,255	-0.29(-1.98%)
Aug 12, 2002	14.33	14.58	14.23	14.57	1,232,269	+0.93(+6.86%)
Aug 07, 2002	13.98	14.02	13.00	13.63	1,214,811	+0.04(+0.29%)
Aug 06, 2002	13.05	13.77	13.05	13.59	1,690,647	+0.87(+6.86%)
Aug 05, 2002	13.49	13.49	12.53	12.72	860,149	-1.07(-7.74%)
Aug 02, 2002	14.28	14.28	13.37	13.79	1,232,525	-0.39(-2.75%)
Aug 01, 2002	14.62	14.72	14.03	14.18	1,016,621	-0.39(-2.67%)
Jul 31, 2002	14.71	14.99	14.40	14.57	1,349,591	-0.62(-4.10%)
Jul 30, 2002	14.80	15.30	14.56	15.19	1,133,815	+0.31(+2.09%)
Jul 29, 2002	14.58	15.15	14.44	14.88	2,243,885	+0.90(+6.41%)
Jul 26, 2002	13.80	14.00	13.56	13.98	730,119	-0.14(-0.99%)
Jul 25, 2002	14.10	14.43	13.87	14.12	995,699	-0.88(-5.87%)
Jul 24, 2002	13.58	15.01	13.54	15.00	1,253,448	+1.14(+8.20%)
Jul 23, 2002	14.06	14.30	13.83	13.87	115,525	-0.47(-3.26%)
Jul 22, 2002	14.52	14.80	14.14	14.33	593,157	-0.28(-1.92%)
Jul 19, 2002	14.83	14.97	14.61	14.62	789,807	-0.86(-5.54%)
Jul 17, 2002	16.24	16.34	15.39	15.47	1,638,532	+0.69(+4.64%)
Jul 12, 2002	14.89	15.00	14.37	14.79	3,126,112	-0.56(-3.65%)
Jul 11, 2002	16.74	17.05	13.40	15.35	8,567,479	-1.29(-7.73%)
Jul 10, 2002	17.34	17.47	16.63	16.63	1,117,128	-0.33(-1.93%)
Jul 09, 2002	17.87	17.87	16.96	16.96	1,191,706	-0.91(-5.10%)
Jul 08, 2002	18.32	18.32	17.87	17.87	751,940	-0.44(-2.42%)
Jul 05, 2002	17.65	18.59	17.57	18.32	2,488,670	+0.51(+2.89%)
Jul 04, 2002	16.51	17.80	16.40	17.80	2,381,616	+0.00(+0.00%)
Jul 03, 2002	16.51	17.80	16.40	17.80	2,381,616	+0.48(+2.79%)
Jul 02, 2002	17.69	17.73	17.06	17.32	950,644	-0.70(-3.89%)
Jul 01, 2002	18.79	18.89	17.88	18.02	1,333,417	-0.90(-4.78%)
Jun 28, 2002	18.70	19.36	18.44	18.92	1,594,889	+0.34(+1.84%)
Jun 27, 2002	18.47	18.87	18.18	18.58	1,200,307	+0.72(+4.06%)
Jun 26, 2002	16.80	17.99	16.75	17.86	1,843,525	+0.19(+1.06%)
Jun 25, 2002	17.72	17.87	17.43	17.67	1,629,419	-0.14(-0.79%)
Jun 21, 2002	18.50	18.63	17.81	17.81	2,165,841	-0.70(-3.79%)
Jun 20, 2002	18.46	18.53	17.80	18.51	1,951,349	-0.50(-2.62%)
Jun 19, 2002	19.06	19.48	18.71	19.01	1,274,243	-0.39(-2.01%)
Jun 18, 2002	19.30	19.59	19.21	19.40	856,298	-0.02(-0.08%)
Jun 17, 2002	18.85	19.51	18.81	19.41	1,549,321	+0.53(+2.80%)
Jun 14, 2002	19.09	19.36	18.72	18.88	2,562,991	-0.99(-4.98%)
Jun 12, 2002	19.71	20.09	19.16	19.87	2,232,717	-0.23(-1.12%)
Jun 11, 2002	21.00	21.29	20.01	20.10	1,883,959	-0.39(-1.90%)
Jun 10, 2002	20.93	21.00	20.36	20.49	1,144,598	-0.02(-0.11%)
Jun 07, 2002	19.87	20.83	19.80	20.51	1,983,183	-0.05(-0.26%)
Jun 06, 2002	20.70	20.76	20.06	20.57	1,549,321	-0.19(-0.94%)
Jun 05, 2002	20.33	20.88	19.90	20.76	2,874,909	+0.66(+3.29%)
May 31, 2002	20.84	20.95	20.06	20.10	1,145,881	-0.93(-4.41%)
May 28, 2002	21.19	21.26	20.69	21.03	1,243,949	+0.34(+1.66%)
May 27, 2002	20.76	21.03	20.49	20.68	1,752,004	+0.00(+0.00%)
May 24, 2002	20.76	21.03	20.49	20.68	1,752,004	-0.41(-1.92%)
May 23, 2002	21.16	21.37	20.67	21.09	3,846,604	+0.79(+3.88%)
May 22, 2002	21.11	21.27	20.02	20.30	7,191,830	-1.43(-6.56%)
May 21, 2002	22.81	22.86	21.68	21.73	2,983,246	-1.45(-6.25%)
May 20, 2002	23.40	23.40	22.97	23.18	1,681,533	-0.36(-1.52%)
May 17, 2002	23.89	24.16	23.22	23.54	1,610,036	-0.44(-1.85%)
May 16, 2002	24.02	24.25	23.77	23.98	558,371	+0.00(+0.00%)
May 15, 2002	23.55	24.53	23.34	23.98	1,418,778	-0.05(-0.23%)
May 14, 2002	24.14	24.28	23.80	24.03	1,957,895	+0.51(+2.19%)
May 13, 2002	22.66	23.53	22.63	23.52	1,743,917	+1.07(+4.75%)
May 10, 2002	23.25	23.29	22.43	22.45	928,822	-0.88(-3.77%)
May 09, 2002	24.20	24.20	23.19	23.33	1,185,032	-1.28(-5.19%)
May 08, 2002	23.84	24.61	23.66	24.61	1,683,972	+2.21(+9.88%)
May 07, 2002	23.15	23.25	22.24	22.40	4,117,319	-0.86(-3.69%)
May 06, 2002	23.72	23.93	23.04	23.25	2,239,649	+0.00(+0.00%)
May 03, 2002	23.78	23.92	23.11	23.25	2,984,786	-0.31(-1.32%)
May 02, 2002	24.01	24.14	23.31	23.57	2,867,336	-1.64(-6.49%)
May 01, 2002	25.30	25.45	24.60	25.20	1,578,844	-0.19(-0.77%)
Apr 30, 2002	24.64	25.63	24.59	25.40	978,241	+0.47(+1.88%)
Apr 29, 2002	25.02	25.28	24.67	24.93	953,339	+0.09(+0.38%)
Apr 26, 2002	25.62	25.86	24.84	24.84	1,419,548	-1.14(-4.38%)
Apr 25, 2002	25.65	25.97	25.38	25.97	1,077,336	-0.01(-0.03%)
Apr 24, 2002	26.15	26.25	25.85	25.98	1,825,170	-0.08(-0.30%)
Apr 23, 2002	26.31	26.64	26.06	26.06	2,283,291	-0.49(-1.85%)
Apr 22, 2002	26.37	26.62	26.33	26.55	2,522,172	-0.96(-3.48%)
Apr 19, 2002	27.33	27.58	27.02	27.51	2,505,357	+0.37(+1.38%)
Apr 18, 2002	26.53	27.31	26.40	27.13	1,606,827	+0.45(+1.69%)
Apr 17, 2002	26.99	27.01	26.54	26.68	3,202,872	-0.90(-3.28%)
Apr 16, 2002	26.99	27.72	26.96	27.59	912,264	+1.59(+6.11%)
Apr 15, 2002	26.29	26.29	25.65	26.00	1,302,996	+0.41(+1.61%)
Apr 12, 2002	25.43	25.66	25.27	25.58	1,369,872	+0.22(+0.86%)
Apr 11, 2002	26.40	26.60	25.22	25.37	1,893,843	-1.04(-3.95%)
Apr 10, 2002	26.55	26.96	26.06	26.41	2,763,235	+0.48(+1.86%)
Apr 09, 2002	26.51	26.57	25.92	25.93	762,851	-0.91(-3.40%)
Apr 08, 2002	26.05	26.98	26.02	26.84	1,525,189	-0.66(-2.41%)
Apr 05, 2002	27.65	27.70	27.39	27.50	728,964	+0.11(+0.40%)
Apr 04, 2002	27.27	27.49	27.13	27.39	2,298,695	+0.12(+0.43%)
Apr 03, 2002	27.58	27.73	26.96	27.27	3,825,168	-0.50(-1.80%)
Apr 02, 2002	28.36	28.55	27.77	27.77	3,495,279	-2.06(-6.92%)
Apr 01, 2002	28.98	30.09	28.98	29.84	351,838	+0.86(+2.96%)
Mar 29, 2002	29.61	29.74	28.98	28.98	995,570	+0.00(+0.00%)
Mar 28, 2002	29.61	29.74	28.98	28.98	995,570	-0.57(-1.92%)
Mar 27, 2002	29.53	29.69	29.30	29.55	1,169,243	+0.30(+1.04%)
Mar 26, 2002	28.90	29.43	28.89	29.25	979,782	+0.57(+1.98%)
Mar 25, 2002	28.94	29.14	28.67	28.68	789,294	-0.23(-0.78%)
Mar 22, 2002	29.29	29.29	28.82	28.90	571,721	-0.34(-1.17%)
Mar 21, 2002	29.14	29.32	28.52	29.25	1,234,579	+0.11(+0.37%)
Mar 20, 2002	29.45	29.45	29.11	29.14	1,590,782	-1.06(-3.51%)
Mar 19, 2002	30.26	30.41	30.08	30.20	984,403	-0.06(-0.21%)
Mar 18, 2002	29.74	30.31	29.74	30.26	1,767,792	+0.82(+2.78%)
Mar 15, 2002	28.47	29.48	28.47	29.44	1,936,716	+0.97(+3.39%)
Mar 14, 2002	28.63	28.75	28.33	28.47	697,387	+0.43(+1.53%)
Mar 13, 2002	28.30	28.45	28.05	28.05	755,920	-0.15(-0.52%)
Mar 12, 2002	27.95	28.47	27.81	28.19	899,684	-0.48(-1.66%)
Mar 11, 2002	28.08	28.81	28.06	28.67	1,116,358	+0.39(+1.38%)
Mar 08, 2002	28.39	28.66	28.06	28.28	1,596,815	-0.22(-0.77%)
Mar 07, 2002	28.90	29.09	28.44	28.50	882,997	-0.09(-0.30%)
Mar 06, 2002	27.84	28.58	27.81	28.58	51,344	+0.89(+3.21%)
Mar 05, 2002	27.45	28.05	27.27	27.70	1,512,995	-0.40(-1.41%)
Mar 04, 2002	27.20	28.16	27.00	28.09	2,004,234	+0.58(+2.10%)
Mar 01, 2002	26.39	27.52	26.22	27.52	1,433,154	+0.90(+3.37%)
Feb 28, 2002	26.64	27.02	26.42	26.62	1,175,790	+0.51(+1.97%)
Feb 27, 2002	26.72	26.90	25.83	26.11	1,019,831	+0.05(+0.21%)
Feb 26, 2002	26.92	27.03	26.05	26.05	744,752	-0.75(-2.79%)
Feb 25, 2002	25.98	26.95	25.88	26.80	937,551	+0.99(+3.83%)
Feb 22, 2002	25.57	25.81	25.33	25.81	1,305,563	+0.23(+0.88%)
Feb 21, 2002	26.10	26.39	25.56	25.58	786,598	-0.71(-2.70%)
Feb 20, 2002	25.74	26.33	25.28	26.29	750,400	+0.92(+3.62%)
Feb 19, 2002	25.87	26.01	25.09	25.37	610,101	-1.20(-4.51%)
Feb 18, 2002	27.08	27.26	26.41	26.57	688,787	+0.00(+0.00%)
Feb 15, 2002	27.08	27.26	26.41	26.57	688,787	-0.51(-1.87%)
Feb 14, 2002	27.42	27.72	27.08	27.08	1,134,457	-0.07(-0.26%)
Feb 13, 2002	26.83	27.19	26.78	27.15	602,143	+0.46(+1.72%)
Feb 12, 2002	26.80	27.15	26.57	26.69	1,046,658	-0.08(-0.29%)
Feb 11, 2002	26.43	26.80	26.36	26.77	816,763	+1.28(+5.01%)
Feb 08, 2002	25.81	25.83	25.08	25.49	1,325,972	-0.62(-2.36%)
Feb 07, 2002	26.03	26.33	25.74	26.11	1,343,943	+0.08(+0.30%)
Feb 06, 2002	26.18	26.54	25.63	26.03	1,301,840	-0.51(-1.94%)
Feb 05, 2002	26.66	27.19	26.54	26.54	1,120,466	-0.25(-0.93%)
Feb 04, 2002	27.41	27.65	26.72	26.79	1,036,132	-0.30(-1.09%)
Feb 01, 2002	27.66	27.72	27.09	27.09	741,415	-0.23(-0.83%)
Jan 31, 2002	27.27	27.41	26.76	27.31	1,187,856	+0.30(+1.10%)
Jan 30, 2002	26.86	27.10	26.57	27.02	1,949,809	-0.44(-1.62%)
Jan 29, 2002	28.01	28.11	27.36	27.46	755,406	-0.70(-2.49%)
Jan 28, 2002	28.28	28.43	27.79	28.16	1,045,246	-0.35(-1.23%)
Jan 25, 2002	27.70	28.59	27.66	28.51	2,213,976	+0.01(+0.03%)
Jan 24, 2002	28.91	28.91	28.31	28.51	2,970,410	-0.16(-0.57%)
Jan 23, 2002	27.61	28.70	27.29	28.67	2,859,506	+1.94(+7.26%)
Jan 22, 2002	27.67	27.67	26.73	26.73	1,080,160	-0.84(-3.05%)
Jan 21, 2002	27.38	27.88	27.27	27.57	1,597,200	+0.00(+0.00%)
Jan 18, 2002	27.38	27.88	27.27	27.57	1,597,200	-0.71(-2.51%)
Jan 17, 2002	28.05	28.31	27.73	28.28	1,406,198	+0.93(+3.42%)
Jan 16, 2002	27.53	27.89	27.34	27.34	1,766,765	-0.86(-3.04%)
Jan 15, 2002	28.15	28.40	28.01	28.20	1,167,061	+0.05(+0.17%)
Jan 14, 2002	28.55	28.60	27.99	28.15	1,154,610	-0.65(-2.27%)
Jan 11, 2002	28.68	28.98	28.60	28.81	3,388,611	+0.19(+0.65%)
Jan 10, 2002	28.43	28.98	27.93	28.62	3,022,011	+3.75(+15.06%)

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.