Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	19.94	20.00	19.32	19.99	358,800	+0.09(+0.45%)
Oct 30, 2002	19.80	19.85	19.31	19.90	105,000	+0.14(+0.71%)
Oct 29, 2002	19.45	19.82	19.25	19.76	119,700	+0.46(+2.38%)
Oct 28, 2002	19.65	19.65	19.10	19.30	190,100	+0.08(+0.42%)
Oct 25, 2002	19.07	19.25	18.80	19.22	12,810,000	-0.01(-0.05%)
Oct 24, 2002	19.25	19.81	19.01	19.23	325,240	-0.05(-0.26%)
Oct 23, 2002	18.80	19.40	18.80	19.28	73,200	+0.48(+2.55%)
Oct 22, 2002	19.25	19.25	18.75	18.80	179,400	-0.45(-2.34%)
Oct 21, 2002	18.41	19.53	18.30	19.25	182,900	+0.70(+3.77%)
Oct 18, 2002	18.19	18.56	17.87	18.55	187,900	+0.41(+2.27%)
Oct 17, 2002	17.94	18.25	17.29	18.14	95,000	+0.79(+4.54%)
Oct 16, 2002	18.65	18.65	17.30	17.35	175,849	-1.46(-7.76%)
Oct 15, 2002	18.18	19.20	17.96	18.81	300,000	+0.75(+4.15%)
Oct 14, 2002	17.75	18.10	17.50	18.06	69,600	+0.19(+1.06%)
Oct 11, 2002	18.01	18.09	16.93	17.87	325,881	-0.04(-0.22%)
Oct 10, 2002	17.73	18.25	17.56	17.91	505,000	-0.09(-0.48%)
Oct 09, 2002	17.95	18.05	17.56	18.00	100,600	+0.03(+0.15%)
Oct 08, 2002	17.95	18.02	17.50	17.97	132,500	+0.17(+0.96%)
Oct 07, 2002	17.64	18.00	17.51	17.80	73,900	-0.15(-0.84%)
Oct 04, 2002	17.87	18.00	17.65	17.95	80,470	-0.06(-0.33%)
Oct 03, 2002	17.70	18.02	17.50	18.01	175,692	+0.29(+1.64%)
Oct 02, 2002	17.32	17.98	17.00	17.72	158,600	+0.27(+1.55%)
Oct 01, 2002	17.14	17.45	16.66	17.45	91,240	+0.34(+1.99%)
Sep 30, 2002	16.90	17.16	16.50	17.11	185,200	+0.25(+1.48%)
Sep 27, 2002	16.50	16.70	16.00	16.86	146,900	+0.09(+0.54%)
Sep 26, 2002	16.00	16.89	16.00	16.77	210,800	+0.73(+4.55%)
Sep 25, 2002	15.96	16.05	15.72	16.04	177,200	+0.24(+1.52%)
Sep 24, 2002	15.74	16.05	15.66	15.80	135,197	-0.03(-0.19%)
Sep 23, 2002	15.53	16.03	15.45	15.83	400,700	+0.20(+1.29%)
Sep 20, 2002	15.90	16.25	15.35	15.63	116,550	-0.64(-3.95%)
Sep 19, 2002	15.90	16.34	15.69	16.27	89,200	+0.24(+1.50%)
Sep 18, 2002	15.75	16.05	15.26	16.03	85,100	-0.03(-0.19%)
Sep 17, 2002	15.91	16.06	15.12	16.06	69,981	+0.19(+1.20%)
Sep 16, 2002	16.29	16.29	15.75	15.87	130,100	-0.35(-2.16%)
Sep 13, 2002	16.05	16.53	15.55	16.22	188,870	+0.23(+1.44%)
Sep 12, 2002	15.00	16.14	14.82	15.99	409,400	+1.12(+7.53%)
Sep 11, 2002	13.77	14.90	13.76	14.87	338,200	+0.67(+4.72%)
Sep 10, 2002	14.24	14.30	13.85	14.20	71,100	-0.05(-0.35%)
Sep 09, 2002	13.87	14.25	13.65	14.25	57,785	+0.00(+0.00%)
Sep 06, 2002	14.32	14.38	13.61	14.25	47,300	+0.20(+1.42%)
Sep 05, 2002	14.19	14.34	13.82	14.05	55,800	-0.15(-1.06%)
Sep 04, 2002	13.15	14.50	13.15	14.20	47,100	+0.95(+7.17%)
Sep 03, 2002	13.26	13.55	13.05	13.25	93,100	-0.27(-2.00%)
Aug 30, 2002	13.34	13.61	13.25	13.52	88,200	+0.13(+0.97%)
Aug 29, 2002	13.49	13.98	13.00	13.39	200,400	-0.09(-0.67%)
Aug 28, 2002	13.70	14.08	13.28	13.48	83,600	-0.52(-3.71%)
Aug 27, 2002	13.90	14.06	13.71	14.00	348,700	+0.16(+1.16%)
Aug 26, 2002	14.20	14.20	13.50	13.84	129,947	-0.21(-1.49%)
Aug 23, 2002	14.70	14.70	14.05	14.05	62,300	-0.75(-5.07%)
Aug 22, 2002	14.70	14.90	14.09	14.80	137,000	+0.23(+1.58%)
Aug 21, 2002	14.71	14.90	14.33	14.57	75,600	-0.19(-1.29%)
Aug 20, 2002	14.77	14.95	14.00	14.76	74,372	+0.15(+1.03%)
Aug 16, 2002	14.74	14.89	13.90	14.61	81,075	-0.14(-0.95%)
Aug 15, 2002	14.06	14.75	13.53	14.75	48,400	+0.75(+5.36%)
Aug 14, 2002	13.98	14.05	13.59	14.00	49,700	+0.15(+1.08%)
Aug 13, 2002	13.98	14.25	13.30	13.85	46,850	-0.16(-1.14%)
Aug 12, 2002	14.04	14.37	13.75	14.01	56,200	-0.38(-2.64%)
Aug 07, 2002	14.50	14.72	13.75	14.39	63,981	-0.07(-0.48%)
Aug 06, 2002	13.46	14.46	13.21	14.46	88,738	+1.14(+8.56%)
Aug 05, 2002	12.80	13.50	12.58	13.32	36,397	+0.52(+4.06%)
Aug 02, 2002	13.40	13.79	12.80	12.80	37,350	-0.56(-4.19%)
Aug 01, 2002	14.49	14.49	13.08	13.36	37,210	-1.64(-10.93%)
Jul 31, 2002	14.20	15.10	13.92	15.00	48,100	+0.69(+4.82%)
Jul 30, 2002	14.40	14.65	13.90	14.31	20,000	-0.28(-1.92%)
Jul 29, 2002	14.18	15.42	14.18	14.59	82,546	+0.62(+4.44%)
Jul 26, 2002	12.75	13.99	12.47	13.97	82,700	+1.32(+10.43%)
Jul 25, 2002	12.70	13.00	12.35	12.65	122,000	+0.20(+1.61%)
Jul 24, 2002	12.95	13.00	12.00	12.45	96,076	-0.44(-3.41%)
Jul 23, 2002	13.50	13.50	12.41	12.89	74,090	-0.20(-1.53%)
Jul 22, 2002	13.34	13.95	12.76	13.09	7,770,000	-0.66(-4.80%)
Jul 19, 2002	14.38	14.74	13.00	13.75	133,900	-1.73(-11.18%)
Jul 17, 2002	15.67	15.93	14.30	15.48	142,300	-0.42(-2.64%)
Jul 12, 2002	16.37	17.00	15.90	15.90	100,300	-0.75(-4.50%)
Jul 11, 2002	16.56	16.75	16.32	16.65	115,400	-0.25(-1.48%)
Jul 10, 2002	17.50	17.75	16.66	16.90	199,700	-0.65(-3.70%)
Jul 09, 2002	16.74	17.97	16.05	17.55	295,200	+0.77(+4.59%)
Jul 08, 2002	16.77	16.78	16.77	16.78	582,400	+0.01(+0.06%)
Jul 05, 2002	15.75	16.77	15.75	16.77	46,700	+0.99(+6.28%)
Jul 04, 2002	16.00	16.00	15.30	15.78	104,400	+0.00(+0.00%)
Jul 03, 2002	16.00	16.00	15.30	15.78	103,900	-0.23(-1.44%)
Jul 02, 2002	16.35	16.95	15.98	16.01	78,300	-0.93(-5.49%)
Jul 01, 2002	17.47	17.47	16.39	16.94	141,300	-0.59(-3.37%)
Jun 28, 2002	17.63	18.06	17.30	17.53	945,300	-0.39(-2.18%)
Jun 27, 2002	16.38	18.00	15.78	17.92	254,600	+1.02(+6.04%)
Jun 26, 2002	17.75	17.75	16.38	16.90	119,000	-0.89(-5.00%)
Jun 25, 2002	17.90	18.00	17.27	17.79	200,500	-0.03(-0.17%)
Jun 21, 2002	18.00	18.00	17.45	17.82	148,700	+0.08(+0.45%)
Jun 20, 2002	18.11	18.11	17.15	17.74	252,400	-0.46(-2.53%)
Jun 19, 2002	17.26	18.49	17.18	18.20	235,900	+1.10(+6.43%)
Jun 18, 2002	15.66	17.25	15.66	17.10	594,000	+1.10(+6.88%)
Jun 17, 2002	16.37	16.38	15.66	16.00	111,500	-0.20(-1.23%)
Jun 14, 2002	16.43	16.44	15.13	16.20	59,300	+1.00(+6.57%)
Jun 12, 2002	15.28	15.36	15.04	15.20	125,100	-0.06(-0.39%)
Jun 11, 2002	15.02	15.26	14.70	15.26	67,500	+0.12(+0.79%)
Jun 10, 2002	14.40	15.20	14.22	15.14	79,300	+0.69(+4.78%)
Jun 07, 2002	14.35	14.55	13.90	14.45	114,000	-0.10(-0.69%)
Jun 06, 2002	14.20	14.56	14.01	14.55	73,100	+0.07(+0.48%)
Jun 05, 2002	14.22	14.55	13.75	14.48	79,400	-0.22(-1.50%)
May 31, 2002	15.07	15.10	14.66	14.70	38,000	-0.42(-2.78%)
May 28, 2002	15.41	15.41	15.25	15.12	74,900	-0.26(-1.69%)
May 27, 2002	14.76	15.40	14.51	15.38	46,100	+0.00(+0.00%)
May 24, 2002	14.76	15.40	14.51	15.38	46,100	+0.18(+1.18%)
May 23, 2002	14.70	15.30	14.69	15.20	40,400	+0.04(+0.26%)
May 22, 2002	15.06	15.20	14.80	15.16	44,700	-0.04(-0.26%)
May 21, 2002	14.83	15.24	14.83	15.20	32,100	+0.03(+0.20%)
May 20, 2002	15.06	15.40	14.72	15.17	92,600	-0.01(-0.06%)
May 17, 2002	15.50	15.50	14.55	15.18	124,400	-0.32(-2.07%)
May 16, 2002	15.10	15.56	15.00	15.50	139,600	+0.00(+0.00%)
May 15, 2002	15.00	15.50	14.47	15.50	116,800	+0.55(+3.68%)
May 14, 2002	14.55	15.25	14.30	14.95	265,300	+0.52(+3.63%)
May 13, 2002	14.00	14.50	13.77	14.43	137,700	+0.63(+4.54%)
May 10, 2002	12.04	14.00	12.04	13.80	286,900	+1.99(+16.85%)
May 09, 2002	11.91	12.00	11.81	11.81	14,100	-0.19(-1.58%)
May 08, 2002	12.09	12.24	11.91	12.00	35,600	-0.05(-0.41%)
May 07, 2002	11.76	12.10	11.76	12.05	44,400	+0.30(+2.55%)
May 06, 2002	11.91	12.12	11.75	11.75	51,400	-0.25(-2.08%)
May 03, 2002	12.10	12.18	11.92	12.00	17,100	+0.00(+0.00%)
May 02, 2002	12.14	12.21	11.95	12.00	23,700	-0.13(-1.07%)
May 01, 2002	11.50	12.14	11.50	12.13	39,200	+0.62(+5.39%)
Apr 30, 2002	11.48	11.51	11.15	11.51	17,900	+0.19(+1.68%)
Apr 29, 2002	11.69	11.69	10.88	11.32	29,600	-0.38(-3.25%)
Apr 26, 2002	11.91	12.09	11.70	11.70	9,900	-0.38(-3.15%)
Apr 25, 2002	12.05	12.09	11.91	12.08	25,600	+0.03(+0.25%)
Apr 24, 2002	12.11	12.11	11.90	12.05	21,400	-0.05(-0.41%)
Apr 23, 2002	12.16	12.16	11.91	12.10	52,700	+0.09(+0.75%)
Apr 22, 2002	12.00	12.20	11.76	12.01	19,500	-0.01(-0.08%)
Apr 19, 2002	12.19	12.25	12.01	12.02	13,400	-0.05(-0.41%)
Apr 18, 2002	11.81	12.25	11.81	12.07	19,000	+0.07(+0.58%)
Apr 17, 2002	12.00	12.20	11.50	12.00	16,900	-0.32(-2.61%)
Apr 16, 2002	12.75	12.99	11.80	12.32	330,200	-0.18(-1.44%)
Apr 15, 2002	11.75	12.60	11.49	12.50	96,800	+0.79(+6.75%)
Apr 12, 2002	11.25	11.73	11.24	11.71	38,300	+0.45(+4.00%)
Apr 11, 2002	11.00	11.26	10.78	11.26	42,100	+0.26(+2.36%)
Apr 10, 2002	10.92	11.01	10.62	11.00	40,700	+0.09(+0.83%)
Apr 09, 2002	10.95	10.95	10.58	10.91	28,700	+0.02(+0.18%)
Apr 08, 2002	10.93	10.94	10.59	10.89	15,700	-0.05(-0.47%)
Apr 05, 2002	10.94	10.94	10.74	10.94	30,000	+0.04(+0.37%)
Apr 04, 2002	10.94	10.95	10.78	10.90	33,900	-0.03(-0.27%)
Apr 03, 2002	10.95	10.95	10.91	10.93	27,100	+0.03(+0.28%)
Apr 02, 2002	10.92	10.95	10.70	10.90	18,200	+0.05(+0.46%)
Apr 01, 2002	10.69	11.00	10.50	10.85	42,000	+0.33(+3.14%)
Mar 29, 2002	10.78	10.99	10.52	10.52	35,700	+0.00(+0.00%)
Mar 28, 2002	10.78	10.99	10.52	10.52	35,700	-0.09(-0.85%)
Mar 27, 2002	10.76	11.23	10.00	10.61	51,600	-0.38(-3.46%)
Mar 26, 2002	10.41	11.05	10.15	10.99	28,600	+0.25(+2.33%)
Mar 25, 2002	10.45	10.75	10.16	10.74	124,800	+0.29(+2.78%)
Mar 22, 2002	10.04	10.50	10.00	10.45	44,600	+0.22(+2.15%)
Mar 21, 2002	9.990	10.34	9.960	10.23	59,400	+0.24(+2.40%)
Mar 20, 2002	10.00	10.05	9.851	9.990	21,900	+0.00(+0.00%)
Mar 19, 2002	9.980	10.05	9.840	9.990	55,600	+0.00(+0.00%)
Mar 18, 2002	10.25	10.25	9.920	9.990	21,900	+0.14(+1.42%)
Mar 15, 2002	9.850	10.00	9.800	9.850	26,000	-0.10(-1.01%)
Mar 14, 2002	10.00	10.20	9.890	9.950	14,500	+0.00(+0.00%)
Mar 13, 2002	10.00	10.00	9.800	9.950	25,100	+0.00(+0.00%)
Mar 12, 2002	9.665	9.990	9.665	9.950	14,300	-0.04(-0.40%)
Mar 11, 2002	10.00	10.00	9.700	9.990	34,500	-0.01(-0.10%)
Mar 08, 2002	9.990	10.00	9.841	10.00	10,200	+0.01(+0.10%)
Mar 07, 2002	9.883	10.00	9.830	9.990	36,200	+0.07(+0.71%)
Mar 06, 2002	9.700	9.950	9.070	9.920	52,700	+0.22(+2.27%)
Mar 05, 2002	9.440	9.700	9.340	9.700	60,700	+0.25(+2.65%)
Mar 04, 2002	9.550	9.710	9.250	9.450	44,700	-0.14(-1.46%)
Mar 01, 2002	9.349	9.640	9.250	9.590	228,900	+0.33(+3.56%)
Feb 28, 2002	9.370	9.690	9.260	9.260	33,700	-0.37(-3.84%)
Feb 27, 2002	9.690	9.750	9.250	9.630	42,800	-0.04(-0.41%)
Feb 26, 2002	9.910	9.910	9.580	9.670	52,900	-0.03(-0.31%)
Feb 25, 2002	9.500	9.700	9.400	9.700	26,100	+0.01(+0.10%)
Feb 22, 2002	9.500	9.750	9.420	9.690	21,900	+0.31(+3.30%)
Feb 21, 2002	9.400	9.600	9.290	9.380	26,100	-0.08(-0.85%)
Feb 20, 2002	9.185	9.460	9.130	9.460	31,500	+0.26(+2.83%)
Feb 19, 2002	9.140	9.240	8.930	9.200	34,100	-0.07(-0.76%)
Feb 18, 2002	9.550	9.550	9.060	9.270	25,000	+0.00(+0.00%)
Feb 15, 2002	9.550	9.550	9.060	9.270	25,000	+0.02(+0.22%)
Feb 14, 2002	8.940	9.520	8.940	9.250	51,500	+0.25(+2.78%)
Feb 13, 2002	8.830	9.040	8.830	9.000	29,500	+0.17(+1.93%)
Feb 12, 2002	9.000	9.000	8.750	8.830	38,900	-0.32(-3.50%)
Feb 11, 2002	8.600	9.150	8.600	9.150	306,300	+0.66(+7.77%)
Feb 08, 2002	7.990	8.500	7.900	8.490	424,700	+0.59(+7.47%)
Feb 07, 2002	8.000	8.050	7.900	7.900	50,500	-0.06(-0.75%)
Feb 06, 2002	8.050	8.250	7.900	7.960	16,400	+0.03(+0.38%)
Feb 05, 2002	8.000	8.050	7.911	7.930	10,700	+0.06(+0.76%)
Feb 04, 2002	7.800	8.020	7.650	7.870	10,500	-0.01(-0.13%)
Feb 01, 2002	7.560	7.880	7.550	7.880	41,000	+0.24(+3.14%)
Jan 31, 2002	7.870	7.880	7.550	7.640	31,100	-0.41(-5.09%)
Jan 30, 2002	8.000	8.050	7.640	8.050	7,100	+0.00(+0.00%)
Jan 29, 2002	7.700	8.050	7.390	8.050	39,800	+0.20(+2.55%)
Jan 28, 2002	7.680	7.940	7.550	7.850	13,600	+0.13(+1.68%)
Jan 25, 2002	7.730	7.730	7.370	7.720	23,300	-0.01(-0.13%)
Jan 24, 2002	7.580	7.750	7.300	7.730	9,400	+0.15(+1.98%)
Jan 23, 2002	7.260	7.600	7.260	7.580	14,200	+0.04(+0.53%)
Jan 22, 2002	7.250	7.540	7.250	7.540	9,800	-0.05(-0.66%)
Jan 21, 2002	7.170	7.590	7.170	7.590	4,800	+0.00(+0.00%)
Jan 18, 2002	7.170	7.590	7.170	7.590	4,800	+0.09(+1.20%)
Jan 17, 2002	7.270	7.500	7.200	7.500	10,400	+0.23(+3.16%)
Jan 16, 2002	7.400	7.400	7.270	7.270	6,200	-0.12(-1.62%)
Jan 15, 2002	7.400	7.400	7.270	7.390	7,000	-0.01(-0.14%)
Jan 14, 2002	7.280	7.440	7.000	7.400	26,100	-0.05(-0.67%)
Jan 11, 2002	7.370	7.500	7.162	7.450	18,900	+0.00(+0.00%)
Jan 10, 2002	7.250	7.750	7.030	7.450	40,000	-1.01(-11.94%)

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.