Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	21.45	21.88	20.82	21.42	830,000	-0.06(-0.30%)
Sep 27, 2002	21.46	21.57	21.19	21.48	776,000	+0.00(+0.00%)
Sep 26, 2002	21.33	22.16	21.23	21.48	782,800	+0.16(+0.75%)
Sep 25, 2002	21.79	21.90	21.05	21.32	756,300	-0.45(-2.07%)
Sep 24, 2002	22.12	22.27	21.55	21.77	594,430	-0.43(-1.91%)
Sep 23, 2002	21.71	22.48	21.36	22.20	493,024	+0.26(+1.19%)
Sep 20, 2002	21.93	22.02	21.39	21.94	676,200	+0.18(+0.80%)
Sep 19, 2002	22.62	22.63	21.63	21.77	490,100	-0.94(-4.14%)
Sep 18, 2002	22.72	22.93	22.02	22.70	427,326	-0.09(-0.39%)
Sep 17, 2002	23.88	23.89	22.71	22.80	615,800	-0.90(-3.80%)
Sep 16, 2002	23.40	24.00	23.27	23.70	377,777	+0.20(+0.83%)
Sep 13, 2002	22.70	23.51	22.70	23.50	343,900	+0.54(+2.35%)
Sep 12, 2002	23.41	23.41	22.73	22.96	23,240,000	-0.47(-2.01%)
Sep 11, 2002	23.58	23.68	23.43	23.43	249,900	-0.15(-0.64%)
Sep 10, 2002	23.47	23.58	23.05	23.58	352,411	+0.35(+1.53%)
Sep 09, 2002	22.51	23.59	22.29	23.23	781,500	+0.75(+3.34%)
Sep 06, 2002	22.40	22.54	22.20	22.48	443,500	+0.24(+1.06%)
Sep 05, 2002	22.54	22.70	22.16	22.24	325,500	-0.37(-1.61%)
Sep 04, 2002	22.22	22.68	21.77	22.61	578,723	+0.62(+2.80%)
Sep 03, 2002	22.32	22.40	21.75	21.99	430,200	-0.34(-1.52%)
Aug 30, 2002	22.23	22.96	22.14	22.33	403,000	-0.12(-0.51%)
Aug 29, 2002	22.30	22.52	21.43	22.45	723,400	+0.15(+0.67%)
Aug 28, 2002	22.62	22.70	22.00	22.30	448,200	-0.37(-1.63%)
Aug 27, 2002	23.20	23.43	22.57	22.66	447,400	-0.64(-2.77%)
Aug 26, 2002	22.75	23.31	22.12	23.31	474,957	+0.53(+2.33%)
Aug 23, 2002	23.25	23.30	22.74	22.78	1,308,000	-1.81(-7.38%)
Aug 22, 2002	24.15	24.80	23.68	24.59	744,400	+0.47(+1.97%)
Aug 21, 2002	24.05	24.14	23.41	24.12	553,818	+0.28(+1.17%)
Aug 20, 2002	24.00	24.22	23.25	23.84	427,710	+0.00(+0.02%)
Aug 16, 2002	24.18	24.19	23.25	23.84	73,320,000	-0.59(-2.40%)
Aug 15, 2002	23.23	24.49	23.20	24.42	1,201,286	+1.22(+5.26%)
Aug 14, 2002	22.16	23.20	21.90	23.20	748,000	+0.93(+4.18%)
Aug 13, 2002	22.50	22.88	22.20	22.27	549,726	-0.20(-0.87%)
Aug 12, 2002	22.20	22.77	21.95	22.46	501,257	+3.17(+16.43%)
Aug 07, 2002	20.40	20.50	18.68	19.30	1,315,100	-0.67(-3.36%)
Aug 06, 2002	19.86	20.59	19.72	19.96	684,506	+0.32(+1.60%)
Aug 05, 2002	20.40	20.40	19.58	19.65	494,739	-0.71(-3.46%)
Aug 02, 2002	21.25	21.25	20.05	20.36	492,365	-0.90(-4.23%)
Aug 01, 2002	21.75	21.75	21.23	21.25	418,017	-0.68(-3.10%)
Jul 31, 2002	21.76	22.04	21.58	21.93	662,100	+0.17(+0.78%)
Jul 30, 2002	22.07	22.19	21.59	21.77	1,042,100	-0.36(-1.65%)
Jul 29, 2002	21.25	22.23	21.23	22.13	1,103,692	+0.95(+4.46%)
Jul 26, 2002	20.07	21.23	20.07	21.18	1,004,314	+1.17(+5.87%)
Jul 25, 2002	19.59	20.44	19.54	20.01	990,997	+0.41(+2.09%)
Jul 24, 2002	18.18	19.75	17.73	19.60	847,759	+1.35(+7.40%)
Jul 23, 2002	19.45	19.50	18.18	18.25	539,800	-0.85(-4.45%)
Jul 22, 2002	18.89	19.86	18.30	19.10	1,482,100	-0.04(-0.24%)
Jul 19, 2002	19.59	19.60	18.62	19.14	905,800	-0.88(-4.39%)
Jul 17, 2002	20.57	20.73	19.79	20.02	775,300	-1.92(-8.75%)
Jul 12, 2002	21.94	22.46	21.49	21.95	328,600	+0.04(+0.18%)
Jul 11, 2002	22.14	22.52	21.31	21.91	686,300	-0.42(-1.88%)
Jul 10, 2002	22.61	22.85	22.18	22.32	506,100	-0.20(-0.89%)
Jul 09, 2002	23.21	23.21	22.52	22.52	614,600	-0.69(-2.97%)
Jul 08, 2002	23.86	23.86	23.21	23.21	414,300	-0.64(-2.68%)
Jul 05, 2002	23.36	23.86	22.80	23.86	197,300	+0.64(+2.78%)
Jul 04, 2002	23.21	23.36	22.85	23.21	435,000	+0.00(+0.00%)
Jul 03, 2002	23.21	23.36	22.85	23.21	434,200	-0.05(-0.24%)
Jul 02, 2002	23.59	23.70	23.20	23.27	547,500	-0.36(-1.54%)
Jul 01, 2002	23.98	24.00	23.40	23.63	394,300	-0.48(-1.99%)
Jun 28, 2002	23.75	24.39	23.75	24.11	679,600	+0.35(+1.47%)
Jun 27, 2002	22.60	23.95	22.38	23.76	1,266,700	+1.51(+6.79%)
Jun 26, 2002	21.65	22.42	20.70	22.25	552,300	+0.52(+2.39%)
Jun 25, 2002	22.58	22.82	21.71	21.73	566,900	-0.75(-3.34%)
Jun 21, 2002	23.00	23.00	22.02	22.48	750,500	-0.52(-2.24%)
Jun 20, 2002	23.18	23.23	22.66	23.00	417,300	-0.11(-0.45%)
Jun 19, 2002	23.48	23.48	23.01	23.10	521,700	-0.36(-1.52%)
Jun 18, 2002	23.65	23.77	23.38	23.46	547,400	-0.19(-0.80%)
Jun 17, 2002	23.66	24.00	23.55	23.64	484,800	+0.12(+0.51%)
Jun 14, 2002	23.45	23.59	23.26	23.52	562,300	-0.20(-0.82%)
Jun 12, 2002	23.91	23.91	23.25	23.72	1,001,600	-0.35(-1.43%)
Jun 11, 2002	24.48	24.50	23.98	24.07	425,000	-0.36(-1.47%)
Jun 10, 2002	24.52	24.75	24.30	24.43	343,400	-0.04(-0.16%)
Jun 07, 2002	24.16	24.49	23.82	24.46	408,200	+0.04(+0.18%)
Jun 06, 2002	24.75	24.93	24.40	24.42	425,100	-0.35(-1.41%)
Jun 05, 2002	24.64	24.78	24.38	24.77	409,400	-0.82(-3.19%)
May 31, 2002	24.76	25.59	24.75	25.59	1,001,300	+1.04(+4.22%)
May 28, 2002	25.05	25.07	24.02	24.55	568,500	-0.45(-1.78%)
May 27, 2002	25.00	25.27	24.95	25.00	346,600	+0.00(+0.00%)
May 24, 2002	25.00	25.27	24.95	25.00	344,600	-0.02(-0.10%)
May 23, 2002	25.07	25.32	24.88	25.02	418,900	+0.02(+0.10%)
May 22, 2002	24.75	25.41	24.68	25.00	610,500	+0.18(+0.73%)
May 21, 2002	24.90	25.16	24.77	24.82	283,500	-0.10(-0.40%)
May 20, 2002	25.25	25.30	24.86	24.91	308,300	-0.36(-1.42%)
May 17, 2002	24.84	25.27	24.75	25.27	463,100	+0.47(+1.92%)
May 16, 2002	25.00	25.38	24.61	24.80	851,900	-0.18(-0.72%)
May 15, 2002	25.00	25.36	24.79	24.98	1,300,000	-0.07(-0.30%)
May 14, 2002	24.93	25.07	24.50	25.05	5,680,800	+1.04(+4.34%)
May 13, 2002	24.15	24.18	23.55	24.01	500,100	+0.06(+0.24%)
May 10, 2002	24.18	24.32	23.62	23.95	322,700	-0.23(-0.93%)
May 09, 2002	24.55	24.55	23.80	24.18	634,600	-0.39(-1.59%)
May 08, 2002	24.93	25.00	24.05	24.57	1,185,200	-0.28(-1.13%)
May 07, 2002	24.27	24.95	24.15	24.85	930,800	+0.79(+3.26%)
May 06, 2002	24.00	24.30	23.88	24.07	580,700	+0.19(+0.80%)
May 03, 2002	24.12	24.16	23.82	23.88	510,600	-0.16(-0.66%)
May 02, 2002	23.70	24.38	23.61	24.03	499,700	+0.41(+1.73%)
May 01, 2002	23.39	23.88	23.38	23.62	411,000	+0.25(+1.05%)
Apr 30, 2002	23.50	23.65	23.32	23.38	500,000	-0.12(-0.49%)
Apr 29, 2002	23.45	24.14	23.43	23.50	903,100	+0.09(+0.38%)
Apr 26, 2002	23.25	23.55	22.95	23.41	461,500	+0.26(+1.10%)
Apr 25, 2002	23.14	23.50	23.08	23.15	788,900	-0.02(-0.09%)
Apr 24, 2002	23.61	23.62	23.15	23.17	553,800	-0.31(-1.32%)
Apr 23, 2002	23.40	23.73	23.36	23.48	515,200	+0.12(+0.51%)
Apr 22, 2002	23.02	23.67	22.75	23.36	576,400	+0.34(+1.50%)
Apr 19, 2002	23.12	23.30	22.98	23.02	372,900	-0.05(-0.22%)
Apr 18, 2002	22.91	23.26	22.90	23.07	424,700	+0.05(+0.24%)
Apr 17, 2002	23.12	23.23	22.93	23.01	698,400	-0.24(-1.03%)
Apr 16, 2002	23.41	23.65	23.05	23.25	521,400	+0.00(+0.00%)
Apr 15, 2002	22.90	23.43	22.89	23.25	387,800	+0.42(+1.84%)
Apr 12, 2002	22.51	22.92	22.48	22.83	253,700	+0.37(+1.65%)
Apr 11, 2002	22.91	22.91	22.25	22.46	503,600	-0.45(-1.96%)
Apr 10, 2002	22.67	23.34	22.62	22.91	580,500	+0.29(+1.28%)
Apr 09, 2002	22.45	23.12	22.38	22.62	493,600	+0.23(+1.03%)
Apr 08, 2002	22.36	22.56	22.23	22.39	584,300	-0.01(-0.04%)
Apr 05, 2002	22.36	22.50	22.00	22.40	247,800	+0.05(+0.22%)
Apr 04, 2002	22.24	22.50	22.16	22.35	324,400	+0.11(+0.49%)
Apr 03, 2002	22.50	22.50	22.02	22.24	384,600	-0.31(-1.35%)
Apr 02, 2002	22.83	22.95	22.45	22.55	314,600	-0.40(-1.74%)
Apr 01, 2002	22.91	23.08	22.63	22.95	350,600	+0.10(+0.44%)
Mar 29, 2002	23.39	23.62	22.84	22.84	575,500	+0.00(+0.00%)
Mar 28, 2002	23.39	23.62	22.84	22.84	575,400	-0.57(-2.41%)
Mar 27, 2002	23.39	23.57	22.93	23.41	553,000	-0.09(-0.38%)
Mar 26, 2002	23.27	23.52	23.02	23.50	472,800	+0.19(+0.83%)
Mar 25, 2002	23.27	23.51	23.14	23.31	403,300	-0.11(-0.49%)
Mar 22, 2002	23.54	23.75	23.28	23.42	291,500	-0.24(-1.04%)
Mar 21, 2002	23.57	23.75	23.33	23.66	472,100	+0.12(+0.51%)
Mar 20, 2002	23.38	23.75	23.21	23.55	586,700	+0.04(+0.17%)
Mar 19, 2002	22.85	23.55	22.80	23.50	677,600	+0.69(+3.04%)
Mar 18, 2002	22.25	22.88	22.19	22.81	467,700	+0.54(+2.40%)
Mar 15, 2002	22.07	22.36	22.00	22.27	480,300	+0.24(+1.11%)
Mar 14, 2002	21.90	22.12	21.79	22.03	257,400	+0.18(+0.82%)
Mar 13, 2002	21.55	22.00	21.50	21.85	277,100	+0.30(+1.39%)
Mar 12, 2002	21.89	21.90	21.52	21.55	320,700	-0.30(-1.40%)
Mar 11, 2002	21.87	22.18	21.62	21.86	339,400	+0.07(+0.30%)
Mar 08, 2002	22.16	22.18	21.72	21.79	432,700	-0.33(-1.49%)
Mar 07, 2002	21.99	22.23	21.99	22.12	348,300	+0.17(+0.77%)
Mar 06, 2002	22.18	22.19	21.73	21.95	595,900	-0.17(-0.77%)
Mar 05, 2002	23.00	23.02	21.98	22.12	695,400	-0.90(-3.91%)
Mar 04, 2002	22.43	23.20	22.41	23.02	530,900	+0.63(+2.84%)
Mar 01, 2002	22.25	22.42	21.90	22.39	288,600	+0.16(+0.72%)
Feb 28, 2002	22.15	22.48	21.95	22.23	435,800	+0.20(+0.89%)
Feb 27, 2002	22.09	22.15	21.89	22.03	504,800	+0.05(+0.20%)
Feb 26, 2002	21.68	22.10	21.66	21.98	735,700	+0.23(+1.08%)
Feb 25, 2002	21.40	21.89	21.38	21.75	444,800	+0.34(+1.59%)
Feb 22, 2002	20.95	21.45	20.84	21.41	669,700	+0.50(+2.39%)
Feb 21, 2002	20.73	21.08	20.59	20.91	574,400	+0.16(+0.77%)
Feb 20, 2002	20.60	20.92	20.35	20.75	251,700	+0.14(+0.65%)
Feb 19, 2002	20.82	20.89	20.57	20.61	248,200	-0.23(-1.08%)
Feb 18, 2002	20.50	20.91	20.20	20.84	523,200	+0.00(+0.00%)
Feb 15, 2002	20.50	20.91	20.20	20.84	523,200	+0.07(+0.31%)
Feb 14, 2002	20.35	20.93	20.34	20.77	2,602,300	+1.84(+9.75%)
Feb 13, 2002	19.35	19.40	18.75	18.93	1,447,500	-0.42(-2.17%)
Feb 12, 2002	19.75	19.75	19.23	19.35	1,172,300	-0.42(-2.15%)
Feb 11, 2002	20.32	20.50	19.77	19.77	1,282,300	-0.69(-3.37%)
Feb 08, 2002	20.89	20.98	20.09	20.46	521,700	-0.43(-2.08%)
Feb 07, 2002	20.96	21.05	20.55	20.90	205,000	-0.10(-0.48%)
Feb 06, 2002	21.26	21.30	20.64	21.00	251,800	-0.29(-1.36%)
Feb 05, 2002	21.26	21.50	21.04	21.29	208,900	-0.02(-0.07%)
Feb 04, 2002	21.60	21.60	21.08	21.30	431,300	-0.28(-1.30%)
Feb 01, 2002	21.41	21.91	21.25	21.59	273,400	+0.19(+0.86%)
Jan 31, 2002	21.20	21.59	21.20	21.40	316,200	+0.15(+0.73%)
Jan 30, 2002	21.13	21.27	20.75	21.25	222,900	+0.15(+0.71%)
Jan 29, 2002	21.68	21.68	21.02	21.09	552,000	-0.50(-2.32%)
Jan 28, 2002	20.70	21.89	20.55	21.59	704,800	+0.81(+3.92%)
Jan 25, 2002	20.88	20.98	20.68	20.78	233,300	-0.15(-0.74%)
Jan 24, 2002	20.82	21.39	20.76	20.93	353,200	+0.03(+0.14%)
Jan 23, 2002	20.35	21.18	20.35	20.91	399,800	+0.46(+2.25%)
Jan 22, 2002	20.50	20.60	20.09	20.45	409,900	-0.04(-0.17%)
Jan 21, 2002	20.57	20.64	20.41	20.48	294,600	+0.00(+0.00%)
Jan 18, 2002	20.57	20.64	20.41	20.48	293,100	-0.09(-0.44%)
Jan 17, 2002	19.88	20.68	19.88	20.57	641,500	+0.76(+3.84%)
Jan 16, 2002	20.18	20.18	19.70	19.81	1,099,900	-0.59(-2.89%)
Jan 15, 2002	20.47	20.75	20.07	20.40	687,600	-0.10(-0.49%)
Jan 14, 2002	21.03	21.03	20.45	20.50	478,800	-0.48(-2.26%)
Jan 11, 2002	21.32	21.39	20.88	20.98	406,600	-0.33(-1.57%)
Jan 10, 2002	21.39	21.39	21.18	21.31	172,700	-0.47(-2.16%)

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.