Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	26.84	27.61	26.84	27.55	1,122,910	+0.71(+2.65%)
Nov 27, 2002	25.89	26.84	25.83	26.84	1,561,256	+1.07(+4.16%)
Nov 26, 2002	25.89	25.95	25.23	25.77	2,250,475	-0.55(-2.08%)
Nov 25, 2002	26.35	26.48	25.96	26.32	2,526,067	-0.01(-0.02%)
Nov 22, 2002	27.20	27.36	26.26	26.32	2,186,914	-1.00(-3.65%)
Nov 21, 2002	27.04	27.35	26.67	27.32	2,540,352	+0.28(+1.04%)
Nov 20, 2002	26.45	27.04	25.86	27.04	2,796,522	+0.53(+2.00%)
Nov 19, 2002	26.42	26.82	26.22	26.51	952,451	+0.09(+0.35%)
Nov 18, 2002	26.70	26.78	26.30	26.42	1,163,519	-0.19(-0.70%)
Nov 15, 2002	26.40	26.86	26.30	26.60	990,331	+0.21(+0.78%)
Nov 14, 2002	26.20	26.43	26.01	26.40	1,427,232	+0.66(+2.57%)
Nov 13, 2002	25.64	25.93	25.16	25.74	1,965,254	+0.14(+0.56%)
Nov 12, 2002	25.79	25.89	25.54	25.59	3,274,353	-0.10(-0.39%)
Nov 11, 2002	26.46	26.63	25.63	25.69	1,129,972	-0.81(-3.06%)
Nov 08, 2002	27.29	28.01	26.35	26.50	2,129,453	-0.72(-2.65%)
Nov 07, 2002	27.75	27.85	27.13	27.23	1,708,602	-0.83(-2.98%)
Nov 06, 2002	27.43	28.06	27.27	28.06	2,630,557	+0.76(+2.78%)
Nov 05, 2002	27.43	27.51	27.16	27.30	1,170,099	-0.06(-0.23%)
Nov 04, 2002	27.89	27.89	27.26	27.36	2,060,595	-0.41(-1.46%)
Nov 01, 2002	27.29	27.77	27.13	27.77	2,308,098	+0.23(+0.84%)
Oct 31, 2002	26.86	27.60	26.76	27.54	1,597,531	+0.67(+2.50%)
Oct 30, 2002	26.73	27.02	26.39	26.86	1,365,116	+0.20(+0.75%)
Oct 29, 2002	26.56	26.75	25.97	26.67	1,662,376	-0.17(-0.65%)
Oct 28, 2002	27.54	27.54	26.47	26.84	2,274,391	-0.49(-1.78%)
Oct 25, 2002	26.48	27.51	25.76	27.33	2,706,477	+1.42(+5.48%)
Oct 24, 2002	27.23	27.23	25.80	25.91	3,040,012	-1.45(-5.28%)
Oct 23, 2002	27.36	27.99	26.99	27.35	1,541,193	-0.37(-1.35%)
Oct 22, 2002	28.32	28.32	27.56	27.72	1,476,990	-1.05(-3.66%)
Oct 21, 2002	27.91	28.97	27.66	28.78	128,406	+0.85(+3.03%)
Oct 18, 2002	28.35	28.35	27.20	27.93	1,711,170	-0.51(-1.80%)
Oct 17, 2002	28.02	28.44	27.79	28.44	1,986,280	+1.04(+3.80%)
Oct 16, 2002	28.22	28.25	27.39	27.40	1,641,510	-1.15(-4.02%)
Oct 15, 2002	28.04	28.70	27.82	28.55	1,863,492	+0.99(+3.60%)
Oct 14, 2002	27.66	27.92	27.32	27.56	1,159,827	-0.14(-0.52%)
Oct 11, 2002	27.47	28.05	27.11	27.70	1,835,563	+0.67(+2.47%)
Oct 10, 2002	25.36	27.03	25.13	27.03	1,677,464	+1.74(+6.90%)
Oct 09, 2002	26.32	26.39	25.23	25.29	1,404,119	-1.35(-5.05%)
Oct 08, 2002	25.82	26.86	25.65	26.63	1,715,022	+1.02(+3.96%)
Oct 07, 2002	25.71	26.12	25.16	25.62	112,355	+0.06(+0.24%)
Oct 04, 2002	25.95	26.35	25.16	25.56	1,460,457	-0.11(-0.44%)
Oct 03, 2002	26.05	26.74	25.67	25.67	2,206,336	-0.31(-1.20%)
Oct 02, 2002	26.72	26.95	25.89	25.98	80,253	-1.67(-6.04%)
Oct 01, 2002	26.85	27.65	26.04	27.65	1,532,846	+1.48(+5.64%)
Sep 30, 2002	26.01	26.32	24.92	26.17	1,855,787	-0.12(-0.47%)
Sep 27, 2002	27.66	27.69	26.16	26.30	2,214,682	-0.55(-2.04%)
Sep 26, 2002	25.84	26.88	25.82	26.85	1,966,217	+1.00(+3.86%)
Sep 25, 2002	26.32	26.34	25.61	25.85	2,371,819	+0.59(+2.32%)
Sep 24, 2002	25.51	25.63	25.08	25.26	1,862,850	-0.97(-3.70%)
Sep 23, 2002	26.78	26.91	26.00	26.24	1,559,812	-0.54(-2.02%)
Sep 20, 2002	26.47	26.98	26.47	26.78	2,161,875	+0.19(+0.70%)
Sep 19, 2002	27.41	27.49	26.59	26.59	1,676,822	-1.13(-4.09%)
Sep 18, 2002	27.30	27.85	26.83	27.72	1,474,743	-0.01(-0.04%)
Sep 17, 2002	28.35	28.50	27.62	27.74	1,059,349	-0.36(-1.26%)
Sep 16, 2002	28.30	28.32	27.84	28.09	579,592	-0.22(-0.77%)
Sep 13, 2002	28.19	28.31	27.60	28.31	706,714	-0.04(-0.13%)
Sep 12, 2002	28.91	28.93	28.35	28.35	929,499	-0.72(-2.47%)
Sep 11, 2002	29.09	29.28	28.80	29.06	829,021	+0.29(+1.00%)
Sep 10, 2002	28.21	28.83	28.13	28.78	890,977	+0.57(+2.01%)
Sep 09, 2002	28.29	28.44	27.86	28.21	910,398	-0.06(-0.22%)
Sep 06, 2002	27.93	28.47	27.79	28.27	1,022,593	+0.78(+2.83%)
Sep 05, 2002	28.48	28.48	27.49	27.49	1,371,536	-1.30(-4.50%)
Sep 04, 2002	28.15	28.79	27.88	28.79	1,136,714	+0.95(+3.40%)
Sep 03, 2002	29.07	29.07	27.84	27.84	1,321,458	-1.38(-4.73%)
Aug 30, 2002	29.10	29.79	29.03	29.23	689,861	+0.23(+0.79%)
Aug 29, 2002	28.72	29.28	28.47	29.00	1,082,141	+0.00(+0.00%)
Aug 28, 2002	30.14	30.19	28.85	29.00	1,096,747	-1.02(-3.40%)
Aug 27, 2002	30.03	30.47	29.83	30.02	1,850,170	+0.17(+0.58%)
Aug 26, 2002	29.36	29.89	29.14	29.84	80,253	+0.60(+2.07%)
Aug 23, 2002	29.69	29.69	29.16	29.24	1,248,587	-0.45(-1.53%)
Aug 22, 2002	28.81	29.87	28.81	29.69	1,566,392	+0.79(+2.74%)
Aug 21, 2002	28.67	29.22	28.47	28.90	1,339,435	+0.26(+0.89%)
Aug 20, 2002	28.85	28.93	28.47	28.65	2,680,475	+0.50(+1.77%)
Aug 16, 2002	28.34	28.34	27.57	28.15	1,355,004	-0.21(-0.73%)
Aug 15, 2002	28.52	28.86	27.76	28.35	1,401,391	-0.17(-0.59%)
Aug 14, 2002	27.72	28.54	26.70	28.52	1,776,336	+0.58(+2.07%)
Aug 13, 2002	28.00	28.78	27.89	27.94	1,715,985	-0.06(-0.22%)
Aug 12, 2002	28.16	28.26	27.65	28.00	908,312	+0.35(+1.26%)
Aug 07, 2002	27.09	27.66	26.70	27.66	1,413,268	+0.88(+3.28%)
Aug 06, 2002	25.77	27.10	25.70	26.78	1,515,832	+1.23(+4.80%)
Aug 05, 2002	25.95	26.43	25.36	25.55	1,668,475	-0.62(-2.36%)
Aug 02, 2002	27.61	27.72	25.91	26.17	1,580,357	-1.44(-5.21%)
Aug 01, 2002	27.57	27.94	27.20	27.61	1,624,015	+0.04(+0.14%)
Jul 31, 2002	27.73	27.86	27.11	27.57	1,867,986	-0.06(-0.23%)
Jul 30, 2002	28.63	28.63	27.26	27.63	1,593,679	-0.99(-3.46%)
Jul 29, 2002	28.09	28.73	27.72	28.62	2,009,714	+1.00(+3.61%)
Jul 26, 2002	27.99	28.04	26.80	27.62	1,729,147	-0.50(-1.79%)
Jul 25, 2002	27.04	28.15	26.69	28.13	3,134,711	+0.84(+3.08%)
Jul 24, 2002	25.26	27.31	25.05	27.29	2,602,950	+1.87(+7.35%)
Jul 23, 2002	25.87	26.58	25.30	25.42	2,220,942	-0.45(-1.73%)
Jul 22, 2002	26.84	27.10	25.37	25.87	2,447,418	-0.66(-2.49%)
Jul 19, 2002	27.78	27.80	26.40	26.53	1,491,114	-1.74(-6.17%)
Jul 17, 2002	28.17	28.83	27.98	28.27	1,641,831	-1.23(-4.18%)
Jul 12, 2002	29.03	29.88	28.91	29.51	1,980,502	+0.39(+1.33%)
Jul 11, 2002	29.54	29.79	28.65	29.12	1,464,310	-0.42(-1.41%)
Jul 10, 2002	30.64	30.72	29.48	29.54	1,398,341	-1.28(-4.16%)
Jul 09, 2002	31.61	31.71	30.68	30.82	1,140,887	-0.79(-2.48%)
Jul 08, 2002	32.02	32.19	31.33	31.61	1,122,589	-0.39(-1.21%)
Jul 05, 2002	30.68	31.99	30.61	31.99	887,767	+1.54(+5.05%)
Jul 04, 2002	30.52	30.93	29.62	30.45	1,137,677	+0.00(+0.00%)
Jul 03, 2002	30.52	30.93	29.62	30.45	1,137,035	-0.06(-0.20%)
Jul 02, 2002	31.53	31.53	30.35	30.52	1,342,163	-1.02(-3.22%)
Jul 01, 2002	31.34	31.69	30.98	31.53	1,788,374	+0.09(+0.28%)
Jun 28, 2002	30.93	31.59	30.93	31.44	1,400,749	+0.45(+1.45%)
Jun 27, 2002	30.72	31.15	30.59	31.00	1,678,748	+0.25(+0.81%)
Jun 26, 2002	30.53	30.80	30.00	30.75	1,854,824	+0.22(+0.71%)
Jun 25, 2002	30.65	31.14	30.40	30.53	1,389,353	+0.32(+1.05%)
Jun 21, 2002	30.22	30.53	29.94	30.21	1,779,225	+0.06(+0.21%)
Jun 20, 2002	29.95	30.53	29.78	30.15	1,229,006	+0.34(+1.15%)
Jun 19, 2002	29.99	30.47	29.69	29.81	993,381	-0.11(-0.35%)
Jun 18, 2002	29.89	30.01	29.59	29.91	1,048,595	+0.04(+0.13%)
Jun 17, 2002	29.28	29.91	29.14	29.87	2,620,445	+0.67(+2.30%)
Jun 14, 2002	29.53	29.56	28.40	29.20	1,722,406	-0.97(-3.22%)
Jun 12, 2002	30.17	30.25	29.81	30.17	1,202,040	+0.11(+0.37%)
Jun 11, 2002	30.83	31.21	30.05	30.06	1,011,036	-0.77(-2.51%)
Jun 10, 2002	30.40	30.96	30.35	30.83	646,684	+0.49(+1.62%)
Jun 07, 2002	30.10	30.48	29.96	30.34	1,006,382	+0.24(+0.79%)
Jun 06, 2002	30.59	30.88	30.10	30.10	759,200	-0.58(-1.89%)
Jun 05, 2002	30.42	30.70	30.32	30.68	993,381	-0.56(-1.79%)
May 31, 2002	30.93	31.43	30.84	31.24	1,200,917	+0.24(+0.78%)
May 28, 2002	31.38	31.41	30.92	31.00	805,105	-0.47(-1.48%)
May 27, 2002	31.92	32.05	31.37	31.47	652,623	+0.00(+0.00%)
May 24, 2002	31.92	32.05	31.37	31.47	650,055	-0.44(-1.39%)
May 23, 2002	31.65	31.96	31.37	31.91	907,027	+0.21(+0.65%)
May 22, 2002	31.44	31.74	31.34	31.71	1,024,679	+0.11(+0.34%)
May 21, 2002	31.67	32.03	31.49	31.60	707,998	-0.07(-0.22%)
May 20, 2002	32.10	32.10	31.59	31.67	631,918	-0.47(-1.47%)
May 17, 2002	32.24	32.37	31.72	32.14	1,688,539	-0.11(-0.33%)
May 16, 2002	32.68	32.74	32.18	32.25	994,023	-0.27(-0.82%)
May 15, 2002	32.29	32.76	32.27	32.52	1,077,647	-0.02(-0.08%)
May 14, 2002	31.87	32.54	31.87	32.54	1,122,589	+0.74(+2.31%)
May 13, 2002	31.79	31.97	31.34	31.81	867,864	+0.02(+0.06%)
May 10, 2002	32.35	32.35	31.49	31.79	1,518,401	-0.57(-1.75%)
May 09, 2002	31.95	32.47	31.92	32.35	977,811	+0.37(+1.15%)
May 08, 2002	31.80	32.15	31.71	31.99	1,009,271	+0.40(+1.28%)
May 07, 2002	31.28	31.93	31.13	31.58	1,104,773	+0.40(+1.30%)
May 06, 2002	31.49	31.64	31.09	31.18	1,503,634	-0.42(-1.32%)
May 03, 2002	31.58	31.66	31.15	31.59	1,790,782	+0.01(+0.04%)
May 02, 2002	30.47	31.58	30.43	31.58	2,026,567	+1.11(+3.64%)
May 01, 2002	29.94	30.48	29.34	30.47	2,087,881	+0.54(+1.79%)
Apr 30, 2002	29.50	30.03	29.34	29.94	1,895,754	+0.50(+1.69%)
Apr 29, 2002	29.84	29.84	29.23	29.44	1,914,373	-0.47(-1.56%)
Apr 26, 2002	29.84	30.02	29.65	29.91	3,031,505	+0.07(+0.23%)
Apr 25, 2002	29.91	29.94	29.41	29.84	3,614,629	-0.07(-0.23%)
Apr 24, 2002	28.81	30.09	28.81	29.91	3,070,829	+0.91(+3.14%)
Apr 23, 2002	29.10	29.79	28.72	29.00	3,902,098	-1.61(-5.25%)
Apr 22, 2002	31.34	31.34	30.40	30.60	1,628,669	-0.67(-2.15%)
Apr 19, 2002	31.42	31.71	31.24	31.28	796,117	+0.04(+0.14%)
Apr 18, 2002	31.47	31.72	31.18	31.23	738,174	-0.23(-0.73%)
Apr 17, 2002	31.77	31.89	31.43	31.46	1,222,906	-0.38(-1.19%)
Apr 16, 2002	31.09	31.99	31.09	31.84	915,374	+0.83(+2.69%)
Apr 15, 2002	31.49	31.59	30.81	31.01	1,168,655	-0.50(-1.60%)
Apr 12, 2002	31.67	31.67	31.24	31.51	921,152	-0.11(-0.35%)
Apr 11, 2002	31.78	31.96	31.62	31.62	1,110,712	-0.15(-0.47%)
Apr 10, 2002	31.68	32.17	31.61	31.77	1,020,346	+0.28(+0.89%)
Apr 09, 2002	31.28	31.72	31.16	31.49	830,144	+0.34(+1.10%)
Apr 08, 2002	30.84	31.26	30.69	31.15	1,107,020	+0.05(+0.16%)
Apr 05, 2002	30.74	31.31	30.72	31.10	1,231,253	+0.67(+2.21%)
Apr 04, 2002	30.65	30.65	30.05	30.43	2,258,822	-0.47(-1.53%)
Apr 03, 2002	31.40	31.49	30.81	30.90	1,186,632	-0.49(-1.57%)
Apr 02, 2002	31.52	31.56	31.12	31.39	1,181,977	-0.23(-0.73%)
Apr 01, 2002	32.09	32.09	31.13	31.62	1,246,019	-0.55(-1.72%)
Mar 29, 2002	32.36	32.39	32.02	32.18	1,271,861	+0.00(+0.00%)
Mar 28, 2002	32.36	32.39	32.02	32.18	1,270,417	-0.14(-0.44%)
Mar 27, 2002	31.43	32.45	31.40	32.32	1,257,736	+0.77(+2.43%)
Mar 26, 2002	30.87	31.67	30.87	31.56	1,851,293	+0.62(+2.01%)
Mar 25, 2002	31.28	31.36	30.88	30.93	1,571,529	-0.75(-2.36%)
Mar 22, 2002	31.96	32.18	31.45	31.68	1,419,046	-0.37(-1.15%)
Mar 21, 2002	32.68	32.75	31.59	32.05	1,555,959	-0.79(-2.39%)
Mar 20, 2002	33.02	33.34	32.58	32.83	1,555,478	-0.22(-0.66%)
Mar 19, 2002	32.40	33.21	32.40	33.05	1,440,554	+0.50(+1.53%)
Mar 18, 2002	32.37	32.72	32.31	32.55	3,057,989	+0.19(+0.58%)
Mar 15, 2002	32.24	32.61	31.95	32.37	1,721,443	+0.52(+1.62%)
Mar 14, 2002	31.66	32.02	31.56	31.85	4,494,210	+0.19(+0.61%)
Mar 13, 2002	31.77	31.81	31.37	31.66	1,420,010	-0.12(-0.37%)
Mar 12, 2002	31.52	31.77	31.38	31.77	996,430	+0.00(+0.00%)
Mar 11, 2002	31.48	31.96	31.34	31.77	2,023,839	+0.42(+1.35%)
Mar 08, 2002	31.76	31.90	31.29	31.35	1,329,323	+0.07(+0.24%)
Mar 07, 2002	31.51	31.62	31.18	31.28	1,109,106	-0.24(-0.75%)
Mar 06, 2002	30.72	31.74	30.65	31.51	5,906,676	+0.67(+2.18%)
Mar 05, 2002	31.51	31.67	30.78	30.84	1,847,120	-1.20(-3.73%)
Mar 04, 2002	31.15	32.09	30.99	32.04	481,522	+1.27(+4.13%)
Mar 01, 2002	30.37	31.03	30.31	30.76	39,677,456	+0.55(+1.81%)
Feb 28, 2002	30.84	30.84	30.15	30.22	3,727,787	-0.18(-0.59%)
Feb 27, 2002	29.62	30.41	29.59	30.40	3,756,517	+0.82(+2.78%)
Feb 26, 2002	29.89	29.89	29.48	29.57	1,417,762	-0.24(-0.79%)
Feb 25, 2002	29.44	29.84	29.29	29.81	1,736,049	+0.47(+1.59%)
Feb 22, 2002	29.19	29.41	29.13	29.34	3,110,154	+0.37(+1.27%)
Feb 21, 2002	29.25	29.53	28.81	28.98	2,428,318	-0.23(-0.79%)
Feb 20, 2002	29.34	29.59	28.97	29.21	1,783,880	+0.11(+0.39%)
Feb 19, 2002	29.78	29.78	29.03	29.10	1,455,642	-0.70(-2.34%)
Feb 18, 2002	29.41	29.96	29.39	29.79	1,737,654	+0.00(+0.00%)
Feb 15, 2002	29.41	29.96	29.39	29.79	1,725,776	+0.54(+1.85%)
Feb 14, 2002	29.51	29.59	29.19	29.25	923,399	-0.13(-0.45%)
Feb 13, 2002	29.56	29.62	29.22	29.38	1,477,150	-0.20(-0.67%)
Feb 12, 2002	29.81	29.82	29.53	29.58	1,442,802	-0.26(-0.86%)
Feb 11, 2002	29.32	29.91	29.32	29.84	2,504,880	+0.64(+2.20%)
Feb 08, 2002	28.77	29.23	28.53	29.19	990,812	+0.60(+2.09%)
Feb 07, 2002	28.53	28.68	28.34	28.60	1,044,422	+0.01(+0.02%)
Feb 06, 2002	28.48	28.78	28.42	28.59	1,247,785	+0.07(+0.26%)
Feb 05, 2002	28.99	29.06	28.39	28.52	1,530,599	-0.22(-0.78%)
Feb 04, 2002	28.94	29.13	28.66	28.74	1,430,603	-0.34(-1.18%)
Feb 01, 2002	28.81	29.27	28.81	29.08	1,667,673	+0.27(+0.93%)
Jan 31, 2002	28.59	28.96	28.47	28.81	2,092,054	+0.22(+0.78%)
Jan 30, 2002	28.32	28.65	28.14	28.59	1,907,310	+0.17(+0.61%)
Jan 29, 2002	28.66	29.16	28.22	28.42	1,073,313	-0.24(-0.85%)
Jan 28, 2002	29.07	29.22	28.60	28.66	1,479,076	-0.41(-1.39%)
Jan 25, 2002	28.80	29.28	28.78	29.06	5,072,198	+0.13(+0.45%)
Jan 24, 2002	28.31	28.96	28.24	28.93	2,495,570	+0.70(+2.49%)
Jan 23, 2002	27.57	28.24	27.51	28.23	2,155,776	+0.79(+2.88%)
Jan 22, 2002	27.10	27.62	27.10	27.44	1,738,456	+0.02(+0.07%)
Jan 21, 2002	27.77	27.82	27.34	27.42	954,377	+0.00(+0.00%)
Jan 18, 2002	27.77	27.82	27.34	27.42	953,735	-0.40(-1.43%)
Jan 17, 2002	27.88	27.89	26.98	27.82	2,742,110	+0.64(+2.34%)
Jan 16, 2002	27.57	28.29	27.18	27.18	2,778,385	-0.54(-1.96%)
Jan 15, 2002	27.71	28.04	27.60	27.72	1,211,350	+0.01(+0.05%)
Jan 14, 2002	28.24	28.24	27.59	27.71	4,783,124	-0.53(-1.88%)
Jan 11, 2002	28.66	28.77	27.97	28.24	2,519,968	-0.52(-1.82%)
Jan 10, 2002	29.27	29.27	28.06	28.77	1,579,072	-0.46(-1.58%)

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.