Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	14.63	14.64	14.37	14.55	33,777	+0.13(+0.93%)
Oct 30, 2002	14.63	14.64	14.17	14.42	30,662	-0.22(-1.50%)
Oct 29, 2002	14.34	14.64	14.27	14.64	26,855	+0.29(+2.04%)
Oct 28, 2002	14.47	14.57	14.27	14.34	28,530	-0.12(-0.84%)
Oct 25, 2002	14.05	14.54	14.05	14.47	96,742	+0.40(+2.84%)
Oct 24, 2002	14.27	14.55	13.98	14.07	46,731	-0.27(-1.90%)
Oct 23, 2002	13.75	14.34	13.47	14.34	21,480	+0.37(+2.67%)
Oct 22, 2002	14.12	14.39	13.70	13.96	73,622	-0.36(-2.52%)
Oct 21, 2002	13.47	14.55	13.47	14.33	46,239	+0.46(+3.34%)
Oct 18, 2002	14.08	14.36	13.51	13.86	33,450	-0.22(-1.56%)
Oct 17, 2002	13.60	14.33	13.60	14.08	18,528	+0.83(+6.30%)
Oct 16, 2002	13.60	13.94	13.02	13.25	31,482	-0.31(-2.29%)
Oct 15, 2002	13.35	14.58	12.99	13.56	110,844	+0.21(+1.60%)
Oct 14, 2002	12.26	13.34	12.14	13.34	42,632	+1.09(+8.86%)
Oct 11, 2002	12.50	12.86	12.12	12.26	8,510,075	-0.24(-1.95%)
Oct 10, 2002	11.79	12.65	11.78	12.50	87,396	+0.66(+5.56%)
Oct 09, 2002	13.20	13.20	11.83	11.84	68,703	-1.63(-12.13%)
Oct 08, 2002	12.44	13.78	12.23	13.48	58,537	+0.67(+5.26%)
Oct 07, 2002	14.03	14.03	12.48	12.80	37,057	-0.87(-6.39%)
Oct 04, 2002	13.41	14.14	13.41	13.68	43,452	+0.36(+2.70%)
Oct 03, 2002	14.22	14.23	13.25	13.32	66,080	-1.03(-7.18%)
Oct 02, 2002	15.12	15.16	14.34	14.35	50,994	-0.84(-5.50%)
Oct 01, 2002	14.58	15.25	14.35	15.19	48,043	+0.66(+4.58%)
Sep 30, 2002	15.13	15.13	14.40	14.52	36,073	-0.54(-3.56%)
Sep 27, 2002	15.09	15.19	15.00	15.06	52,306	-0.19(-1.24%)
Sep 26, 2002	14.64	15.25	14.61	15.25	56,241	+0.61(+4.17%)
Sep 25, 2002	14.48	14.67	14.48	14.64	70,343	+0.10(+0.71%)
Sep 24, 2002	13.33	14.67	13.25	14.53	65,588	+1.15(+8.61%)
Sep 23, 2002	13.92	13.92	13.18	13.38	31,318	-0.34(-2.49%)
Sep 20, 2002	13.97	14.18	13.72	13.72	162,526	+0.26(+1.90%)
Sep 19, 2002	14.47	14.64	13.47	13.47	86,740	-1.07(-7.34%)
Sep 18, 2002	14.45	14.85	14.45	14.53	68,900	+0.28(+1.97%)
Sep 17, 2002	15.24	15.24	14.15	14.25	17,216	-0.51(-3.43%)
Sep 16, 2002	14.73	15.23	14.73	14.76	13,747	-0.48(-3.12%)
Sep 13, 2002	14.34	15.24	14.23	15.23	38,205	+0.88(+6.16%)
Sep 12, 2002	14.20	14.62	13.73	14.35	60,833	-0.19(-1.30%)
Sep 11, 2002	14.09	14.63	14.09	14.54	15,905	+0.31(+2.19%)
Sep 10, 2002	14.82	14.99	13.88	14.23	54,543	-0.65(-4.38%)
Sep 09, 2002	14.11	14.88	14.03	14.88	51,029	+0.73(+5.17%)
Sep 06, 2002	14.06	14.61	13.72	14.15	79,361	+0.23(+1.62%)
Sep 05, 2002	13.18	14.30	13.18	13.92	81,165	+0.29(+2.10%)
Sep 04, 2002	14.30	14.85	13.17	13.64	98,441	-0.57(-4.03%)
Sep 03, 2002	13.42	14.21	13.23	14.21	66,244	+0.66(+4.91%)
Aug 30, 2002	14.39	14.39	13.45	13.55	60,516	-0.84(-5.81%)
Aug 29, 2002	13.60	14.38	13.60	14.38	60,341	+0.96(+7.18%)
Aug 28, 2002	13.96	14.27	13.42	13.42	87,232	-0.21(-1.57%)
Aug 27, 2002	14.96	14.96	13.63	13.63	68,593	-1.07(-7.26%)
Aug 26, 2002	14.02	15.12	13.80	14.70	52,634	+1.12(+8.27%)
Aug 23, 2002	14.81	14.81	13.22	13.58	62,915	-1.27(-8.58%)
Aug 22, 2002	14.63	14.93	14.40	14.85	21,808	+0.21(+1.46%)
Aug 21, 2002	14.18	14.64	14.12	14.64	15,577	+0.38(+2.70%)
Aug 20, 2002	14.09	14.32	14.03	14.25	26,563	+0.30(+2.19%)
Aug 16, 2002	13.79	14.15	13.70	13.95	20,496	+0.23(+1.64%)
Aug 15, 2002	14.01	14.01	13.60	13.72	5,284	-0.23(-1.62%)
Aug 14, 2002	13.23	14.01	13.06	13.95	23,939	+0.80(+6.13%)
Aug 13, 2002	13.90	13.94	13.14	13.14	24,923	-0.74(-5.32%)
Aug 12, 2002	14.02	14.15	13.88	13.88	10,330	-0.38(-2.65%)
Aug 07, 2002	13.72	14.26	13.72	14.26	45,419	+0.41(+3.00%)
Aug 06, 2002	13.72	14.08	13.63	13.84	24,923	+0.27(+2.02%)
Aug 05, 2002	13.78	13.88	13.56	13.57	23,119	-0.34(-2.41%)
Aug 02, 2002	14.09	14.23	13.90	13.90	41,648	-0.29(-2.02%)
Aug 01, 2002	13.84	14.33	13.78	14.19	29,329	+0.35(+2.55%)
Jul 31, 2002	14.27	14.33	13.78	13.84	40,336	-0.49(-3.41%)
Jul 30, 2002	14.18	14.36	13.36	14.33	37,713	-0.31(-2.13%)
Jul 29, 2002	13.57	14.64	13.57	14.64	68,703	+1.10(+8.16%)
Jul 26, 2002	12.75	13.53	12.39	13.53	50,830	+0.76(+5.92%)
Jul 25, 2002	12.56	12.81	12.01	12.78	83,400	+0.20(+1.60%)
Jul 24, 2002	12.33	12.58	11.99	12.58	47,449	-0.07(-0.57%)
Jul 23, 2002	13.66	13.66	12.40	12.65	22,463	-0.92(-6.79%)
Jul 22, 2002	13.72	13.78	13.42	13.57	21,480	+0.10(+0.72%)
Jul 19, 2002	13.84	14.03	13.45	13.47	36,565	-0.96(-6.68%)
Jul 17, 2002	14.42	14.44	14.05	14.44	42,468	+0.23(+1.59%)
Jul 12, 2002	14.66	14.76	14.21	14.21	23,611	-0.36(-2.47%)
Jul 11, 2002	14.03	14.64	13.94	14.57	29,842	+0.51(+3.64%)
Jul 10, 2002	14.97	14.97	14.06	14.06	27,219	-0.80(-5.42%)
Jul 09, 2002	14.48	14.86	14.48	14.86	27,547	+0.38(+2.65%)
Jul 08, 2002	14.58	14.80	14.55	14.48	117,075	-0.10(-0.67%)
Jul 05, 2002	14.33	14.61	14.33	14.58	40,008	+0.09(+0.59%)
Jul 04, 2002	14.40	14.64	14.34	14.49	32,630	+0.00(+0.00%)
Jul 03, 2002	14.40	14.64	14.34	14.49	32,630	+0.04(+0.25%)
Jul 02, 2002	14.64	14.66	14.45	14.45	15,249	-0.18(-1.25%)
Jul 01, 2002	14.82	14.82	14.33	14.64	71,327	+0.18(+1.22%)
Jun 28, 2002	14.75	14.87	14.36	14.46	149,049	-0.29(-1.98%)
Jun 27, 2002	14.73	14.75	14.33	14.75	119,534	+0.10(+0.71%)
Jun 26, 2002	14.35	14.74	14.33	14.65	33,613	+0.01(+0.08%)
Jun 25, 2002	14.64	14.68	14.59	14.64	29,350	-0.03(-0.21%)
Jun 21, 2002	14.63	14.79	14.33	14.67	101,989	+0.15(+1.05%)
Jun 20, 2002	14.18	14.73	13.78	14.51	30,990	+0.78(+5.68%)
Jun 19, 2002	14.79	14.79	13.69	13.73	82,477	-0.91(-6.21%)
Jun 18, 2002	15.00	15.03	14.41	14.64	58,537	-0.35(-2.32%)
Jun 17, 2002	15.09	15.09	14.95	14.99	48,863	+0.12(+0.78%)
Jun 14, 2002	14.03	14.94	13.63	14.87	50,175	-0.12(-0.77%)
Jun 12, 2002	14.98	15.05	14.46	14.99	79,853	+0.12(+0.78%)
Jun 11, 2002	14.82	15.28	14.82	14.87	63,620	-0.08(-0.53%)
Jun 10, 2002	14.73	15.17	14.51	14.95	49,519	+0.26(+1.74%)
Jun 07, 2002	14.58	14.87	14.47	14.70	56,077	+0.04(+0.29%)
Jun 06, 2002	14.45	14.94	14.43	14.66	79,197	+0.10(+0.67%)
Jun 05, 2002	14.26	14.61	14.26	14.56	22,136	+0.27(+1.92%)
May 31, 2002	14.62	14.86	14.28	14.28	56,405	-0.04(-0.30%)
May 28, 2002	14.27	14.33	14.10	14.33	88,052	+0.07(+0.47%)
May 27, 2002	14.09	14.58	14.09	14.26	51,486	+0.00(+0.00%)
May 24, 2002	14.09	14.58	14.09	14.26	51,486	-0.36(-2.46%)
May 23, 2002	14.38	14.62	14.17	14.62	89,527	+0.18(+1.22%)
May 22, 2002	14.43	14.66	14.06	14.44	101,169	-0.07(-0.50%)
May 21, 2002	14.44	14.67	14.39	14.51	60,013	+0.13(+0.93%)
May 20, 2002	14.50	14.73	14.31	14.38	69,195	-0.35(-2.36%)
May 17, 2002	14.27	14.74	14.27	14.73	144,458	+0.12(+0.83%)
May 16, 2002	14.58	14.64	14.55	14.61	32,794	+0.01(+0.04%)
May 15, 2002	14.64	14.64	14.47	14.60	43,780	-0.04(-0.25%)
May 14, 2002	14.58	14.69	14.33	14.64	93,299	+0.00(+0.00%)
May 13, 2002	14.73	14.78	14.45	14.64	63,292	-0.10(-0.66%)
May 10, 2002	14.62	14.85	14.55	14.73	63,292	+0.13(+0.87%)
May 09, 2002	14.96	15.03	14.47	14.61	21,316	-0.49(-3.23%)
May 08, 2002	14.76	15.09	14.49	15.09	38,533	+0.24(+1.64%)
May 07, 2002	15.05	15.05	14.78	14.85	15,905	-0.18(-1.22%)
May 06, 2002	15.21	15.22	14.97	15.03	12,625	-0.15(-0.97%)
May 03, 2002	15.19	15.25	15.17	15.18	28,858	-0.07(-0.44%)
May 02, 2002	15.25	15.25	15.19	15.25	77,066	-0.01(-0.08%)
May 01, 2002	14.81	15.26	14.71	15.26	35,909	+0.44(+2.96%)
Apr 30, 2002	14.03	14.95	14.03	14.82	55,094	+0.46(+3.18%)
Apr 29, 2002	14.45	14.45	14.09	14.36	7,870	+0.21(+1.46%)
Apr 26, 2002	14.03	14.39	14.03	14.16	11,150	-0.37(-2.55%)
Apr 25, 2002	14.13	14.53	14.12	14.53	14,921	+0.32(+2.27%)
Apr 24, 2002	14.91	14.94	14.15	14.20	33,777	-0.66(-4.47%)
Apr 23, 2002	14.82	14.97	14.79	14.87	22,627	+0.05(+0.33%)
Apr 22, 2002	15.10	15.12	14.82	14.82	9,182	-0.27(-1.82%)
Apr 19, 2002	15.22	15.25	15.08	15.09	4,427	-0.08(-0.56%)
Apr 18, 2002	15.34	15.55	15.14	15.18	22,463	-0.25(-1.62%)
Apr 17, 2002	15.40	15.55	15.40	15.43	62,964	-0.12(-0.78%)
Apr 16, 2002	15.46	15.55	15.40	15.55	65,424	+0.09(+0.59%)
Apr 15, 2002	15.31	15.55	15.31	15.46	41,812	+0.07(+0.48%)
Apr 12, 2002	14.75	15.56	14.75	15.39	111,172	+0.23(+1.53%)
Apr 11, 2002	15.25	15.25	14.79	15.16	31,482	-0.06(-0.40%)
Apr 10, 2002	14.77	15.25	14.67	15.22	107,236	+0.58(+3.94%)
Apr 09, 2002	14.61	14.76	14.55	14.64	33,286	-0.01(-0.07%)
Apr 08, 2002	14.64	14.79	14.51	14.65	33,122	+0.01(+0.08%)
Apr 05, 2002	14.64	14.79	14.64	14.64	40,664	-0.02(-0.17%)
Apr 04, 2002	14.64	14.99	14.64	14.66	37,221	-0.10(-0.66%)
Apr 03, 2002	14.42	14.97	14.35	14.76	95,102	+0.22(+1.51%)
Apr 02, 2002	14.64	14.73	14.42	14.54	51,978	+0.02(+0.13%)
Apr 01, 2002	14.12	15.28	14.06	14.52	123,469	-0.05(-0.38%)
Mar 29, 2002	14.59	14.64	14.18	14.58	84,116	+0.00(+0.00%)
Mar 28, 2002	14.59	14.64	14.18	14.58	84,116	+0.29(+2.01%)
Mar 27, 2002	14.33	14.63	14.19	14.29	18,692	-0.04(-0.30%)
Mar 26, 2002	14.04	14.33	14.04	14.33	18,200	+0.24(+1.69%)
Mar 25, 2002	14.09	14.16	14.09	14.09	11,805	+0.02(+0.17%)
Mar 22, 2002	13.77	14.64	13.77	14.07	13,117	-0.26(-1.83%)
Mar 21, 2002	14.02	14.39	13.94	14.33	15,741	+0.29(+2.08%)
Mar 20, 2002	14.05	14.12	14.01	14.04	22,627	+0.01(+0.04%)
Mar 19, 2002	13.98	14.18	13.98	14.03	19,348	+0.11(+0.79%)
Mar 18, 2002	13.94	14.03	13.90	13.92	15,577	-0.10(-0.74%)
Mar 15, 2002	13.90	14.18	13.89	14.03	59,357	+0.00(+0.00%)
Mar 14, 2002	13.94	14.03	13.84	14.03	60,997	+0.02(+0.13%)
Mar 13, 2002	13.87	14.08	13.76	14.01	30,334	+0.18(+1.28%)
Mar 12, 2002	13.75	13.87	13.73	13.83	118,550	+0.11(+0.80%)
Mar 11, 2002	13.55	13.86	13.48	13.72	37,221	+0.16(+1.17%)
Mar 08, 2002	13.41	13.56	13.14	13.56	87,560	+0.16(+1.23%)
Mar 07, 2002	12.88	13.40	12.88	13.40	25,743	+0.43(+3.29%)
Mar 06, 2002	12.90	12.97	12.69	12.97	39,188	-0.08(-0.61%)
Mar 05, 2002	13.29	13.29	13.02	13.05	16,561	-0.16(-1.20%)
Mar 04, 2002	13.05	13.33	13.02	13.21	29,186	-0.05(-0.37%)
Mar 01, 2002	12.57	13.26	12.56	13.26	27,875	+0.76(+6.05%)
Feb 28, 2002	13.08	13.08	12.50	12.50	18,856	-0.61(-4.65%)
Feb 27, 2002	13.25	13.25	13.06	13.11	9,018	+0.00(+0.00%)
Feb 26, 2002	12.62	13.14	12.59	13.11	46,567	+0.51(+4.07%)
Feb 25, 2002	12.74	12.78	12.59	12.60	15,741	-0.13(-1.05%)
Feb 22, 2002	12.60	12.75	12.59	12.73	32,958	+0.15(+1.21%)
Feb 21, 2002	12.53	12.84	12.53	12.58	64,440	-0.16(-1.29%)
Feb 20, 2002	12.64	12.75	12.56	12.75	27,383	+0.10(+0.82%)
Feb 19, 2002	12.56	12.71	12.54	12.64	30,334	+0.09(+0.73%)
Feb 18, 2002	12.64	12.81	12.52	12.55	12,625	+0.00(+0.00%)
Feb 15, 2002	12.64	12.81	12.52	12.55	12,625	+0.05(+0.39%)
Feb 14, 2002	12.78	12.78	12.48	12.50	12,297	-0.29(-2.24%)
Feb 13, 2002	12.56	12.87	12.38	12.79	40,664	-0.01(-0.05%)
Feb 12, 2002	12.61	12.86	12.61	12.79	14,265	+0.18(+1.45%)
Feb 11, 2002	12.53	12.61	12.40	12.61	20,004	+0.09(+0.68%)
Feb 08, 2002	12.23	12.53	12.23	12.53	23,611	+0.33(+2.70%)
Feb 07, 2002	12.20	12.54	12.19	12.20	25,579	-0.07(-0.55%)
Feb 06, 2002	12.41	12.60	12.26	12.26	18,364	-0.23(-1.81%)
Feb 05, 2002	12.53	12.63	12.42	12.49	28,038	-0.07(-0.58%)
Feb 04, 2002	12.66	12.72	12.56	12.56	26,891	-0.15(-1.20%)
Feb 01, 2002	12.72	12.82	12.72	12.72	29,678	-0.02(-0.14%)
Jan 31, 2002	12.72	13.11	12.72	12.73	25,579	-0.13(-1.00%)
Jan 30, 2002	12.73	13.03	12.73	12.86	55,750	-0.16(-1.22%)
Jan 29, 2002	13.33	13.36	13.02	13.02	89,691	-0.40(-2.95%)
Jan 28, 2002	13.69	13.69	13.28	13.42	22,955	-0.14(-1.03%)
Jan 25, 2002	13.61	13.72	13.55	13.56	29,842	-0.16(-1.20%)
Jan 24, 2002	13.48	13.81	13.43	13.72	37,713	+0.29(+2.18%)
Jan 23, 2002	13.51	13.56	13.43	13.43	6,394	-0.05(-0.36%)
Jan 22, 2002	13.63	13.63	13.48	13.48	4,099	-0.10(-0.76%)
Jan 21, 2002	13.84	13.95	13.57	13.58	13,445	+0.00(+0.00%)
Jan 18, 2002	13.84	13.95	13.57	13.58	13,445	-0.35(-2.54%)
Jan 17, 2002	13.78	13.94	13.72	13.94	21,316	+0.27(+2.01%)
Jan 16, 2002	13.60	13.88	13.60	13.66	22,791	-0.22(-1.58%)
Jan 15, 2002	13.60	13.88	13.59	13.88	16,725	+0.29(+2.11%)
Jan 14, 2002	14.00	14.00	13.58	13.59	18,692	-0.15(-1.11%)
Jan 11, 2002	13.90	14.03	13.72	13.75	18,364	-0.28(-2.00%)
Jan 10, 2002	13.84	14.12	13.84	14.03	26,071	+1.14(+8.85%)

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.