Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	13.36	13.49	12.93	13.02	2,296,408	-0.12(-0.95%)
Oct 30, 2002	13.22	13.37	12.96	13.14	2,996,612	+0.02(+0.14%)
Oct 29, 2002	13.67	13.80	13.02	13.13	2,719,401	-0.61(-4.42%)
Oct 28, 2002	14.03	14.13	13.71	13.73	3,423,081	-0.22(-1.60%)
Oct 25, 2002	13.37	13.96	13.30	13.96	3,834,748	+0.70(+5.32%)
Oct 24, 2002	13.38	13.85	13.18	13.25	5,669,475	-0.09(-0.67%)
Oct 23, 2002	13.14	13.38	13.12	13.34	3,083,184	+0.14(+1.08%)
Oct 22, 2002	12.75	13.40	12.67	13.20	4,239,911	+0.27(+2.07%)
Oct 21, 2002	12.48	13.02	12.35	12.93	5,315,897	+0.49(+3.94%)
Oct 18, 2002	12.48	12.54	12.22	12.44	4,803,416	-0.47(-3.66%)
Oct 17, 2002	12.31	12.95	12.26	12.91	3,963,149	+1.05(+8.87%)
Oct 16, 2002	12.08	12.21	11.59	11.86	4,292,841	-0.36(-2.92%)
Oct 15, 2002	11.77	12.26	11.61	12.22	4,027,069	+0.79(+6.95%)
Oct 14, 2002	11.39	11.77	11.29	11.42	1,836,745	-0.17(-1.46%)
Oct 11, 2002	11.36	11.77	11.25	11.59	3,033,842	+0.49(+4.42%)
Oct 10, 2002	10.39	11.14	10.01	11.10	3,412,764	+0.76(+7.33%)
Oct 09, 2002	10.82	10.90	10.26	10.34	3,255,768	-0.55(-5.07%)
Oct 08, 2002	10.83	11.00	10.61	10.90	2,332,181	+0.07(+0.66%)
Oct 07, 2002	11.13	11.41	10.69	10.83	2,698,094	-0.30(-2.72%)
Oct 04, 2002	11.50	11.50	10.80	11.13	2,343,170	-0.05(-0.48%)
Oct 03, 2002	11.11	11.59	11.11	11.18	2,922,151	+0.09(+0.80%)
Oct 02, 2002	11.95	12.02	11.09	11.09	3,735,280	-0.88(-7.37%)
Oct 01, 2002	11.67	12.01	11.49	11.98	3,324,398	+0.33(+2.83%)
Sep 30, 2002	11.16	11.65	10.96	11.65	2,660,415	+0.29(+2.59%)
Sep 27, 2002	12.26	12.43	11.28	11.35	3,337,855	-1.00(-8.09%)
Sep 26, 2002	11.77	12.38	11.72	12.35	2,346,086	+0.52(+4.37%)
Sep 25, 2002	11.19	11.91	11.18	11.83	3,466,479	+0.69(+6.16%)
Sep 24, 2002	11.73	11.89	11.08	11.15	3,440,014	-0.90(-7.48%)
Sep 23, 2002	12.25	12.25	11.72	12.05	3,139,142	-0.29(-2.38%)
Sep 20, 2002	12.27	12.42	11.96	12.34	3,367,572	+0.08(+0.65%)
Sep 19, 2002	12.08	12.43	12.03	12.26	2,764,033	-0.03(-0.22%)
Sep 18, 2002	12.48	12.52	12.13	12.29	3,269,113	-0.42(-3.30%)
Sep 17, 2002	12.75	12.81	12.31	12.71	5,077,823	+0.30(+2.44%)
Sep 16, 2002	12.31	12.40	11.95	12.40	1,892,142	+0.05(+0.43%)
Sep 13, 2002	12.04	12.36	11.67	12.35	3,333,481	+0.04(+0.36%)
Sep 12, 2002	12.35	12.53	12.26	12.31	1,800,299	-0.40(-3.16%)
Sep 11, 2002	12.91	12.93	12.65	12.71	1,529,481	-0.02(-0.14%)
Sep 10, 2002	12.68	12.90	12.46	12.73	1,860,631	-0.04(-0.35%)
Sep 09, 2002	12.47	12.81	12.23	12.77	1,671,562	+0.21(+1.70%)
Sep 06, 2002	12.53	12.65	12.40	12.56	2,149,280	+0.10(+0.79%)
Sep 05, 2002	12.49	12.53	12.17	12.46	3,433,959	-0.29(-2.24%)
Sep 04, 2002	12.12	12.75	11.99	12.74	5,190,748	+0.31(+2.51%)
Sep 03, 2002	12.46	12.64	12.26	12.43	3,518,288	-0.24(-1.90%)
Aug 30, 2002	12.69	12.98	12.58	12.67	2,474,823	-0.28(-2.14%)
Aug 29, 2002	12.53	13.15	12.35	12.95	3,220,556	+0.16(+1.26%)
Aug 28, 2002	12.95	12.95	12.48	12.79	4,066,318	-0.21(-1.58%)
Aug 27, 2002	13.28	13.43	12.91	12.99	112,140	-0.28(-2.08%)
Aug 26, 2002	13.06	13.33	12.86	13.27	2,429,743	+0.18(+1.36%)
Aug 23, 2002	13.47	13.50	13.02	13.09	2,989,883	-0.49(-3.61%)
Aug 22, 2002	13.20	13.64	12.75	13.58	6,828,108	+0.34(+2.56%)
Aug 21, 2002	12.23	13.24	12.22	13.24	8,161,568	+1.25(+10.41%)
Aug 20, 2002	11.82	12.08	11.44	11.99	3,617,757	+0.54(+4.67%)
Aug 16, 2002	11.10	11.60	10.80	11.46	4,445,128	+0.33(+2.97%)
Aug 15, 2002	10.70	11.14	10.25	11.13	6,989,142	+0.67(+6.39%)
Aug 14, 2002	11.21	11.21	9.907	10.46	13,829,922	-0.78(-6.90%)
Aug 13, 2002	11.35	11.79	11.18	11.24	3,443,603	-0.11(-0.94%)
Aug 12, 2002	11.55	11.59	11.26	11.34	2,315,584	+0.34(+3.08%)
Aug 07, 2002	10.83	11.06	10.67	11.00	3,491,375	+0.21(+1.98%)
Aug 06, 2002	11.15	11.69	10.78	10.79	5,332,381	-0.36(-3.20%)
Aug 05, 2002	11.24	11.46	11.00	11.15	4,664,698	-0.31(-2.72%)
Aug 02, 2002	11.95	12.11	11.28	11.46	3,520,531	-0.49(-4.10%)
Aug 01, 2002	12.15	12.31	11.81	11.95	3,054,252	-0.37(-2.97%)
Jul 31, 2002	12.17	12.40	11.83	12.31	4,037,834	+0.35(+2.91%)
Jul 30, 2002	11.74	12.31	11.61	11.97	3,652,184	+0.37(+3.15%)
Jul 29, 2002	11.52	11.80	11.31	11.60	4,285,103	+0.78(+7.25%)
Jul 26, 2002	10.83	11.34	10.81	10.82	4,951,777	+0.06(+0.58%)
Jul 25, 2002	10.75	10.83	10.34	10.75	8,010,852	+0.22(+2.12%)
Jul 24, 2002	10.21	10.92	9.720	10.53	8,573,908	+0.14(+1.37%)
Jul 23, 2002	10.75	10.84	10.26	10.39	5,651,869	-0.02(-0.17%)
Jul 22, 2002	11.28	11.33	10.30	10.41	5,443,512	-0.92(-8.11%)
Jul 19, 2002	11.64	11.74	11.12	11.33	6,296,339	-1.10(-8.83%)
Jul 17, 2002	12.48	13.01	12.07	12.42	4,518,467	+0.12(+0.94%)
Jul 12, 2002	12.13	12.45	11.82	12.31	3,698,946	+0.22(+1.84%)
Jul 11, 2002	12.35	12.36	11.86	12.08	5,652,766	-0.50(-3.97%)
Jul 10, 2002	13.16	13.30	12.57	12.58	3,047,299	-0.58(-4.40%)
Jul 09, 2002	13.31	13.68	13.38	13.16	2,687,553	-0.15(-1.14%)
Jul 08, 2002	13.25	13.64	13.38	13.31	3,100,678	-0.06(-0.47%)
Jul 05, 2002	13.24	13.47	13.17	13.38	1,854,799	+0.39(+3.02%)
Jul 04, 2002	12.93	13.33	12.66	12.98	2,638,324	+0.00(+0.00%)
Jul 03, 2002	12.93	13.33	12.66	12.98	2,638,324	-0.04(-0.34%)
Jul 02, 2002	13.66	13.94	12.88	13.03	3,719,692	-0.73(-5.31%)
Jul 01, 2002	14.32	14.34	13.75	13.76	1,985,891	-0.65(-4.52%)
Jun 28, 2002	13.75	14.41	13.75	14.41	4,406,439	+0.47(+3.39%)
Jun 27, 2002	14.00	14.04	13.47	13.94	3,077,577	+0.48(+3.58%)
Jun 26, 2002	13.60	13.68	13.24	13.46	3,747,391	-0.17(-1.24%)
Jun 25, 2002	14.20	14.33	13.61	13.63	2,394,194	-0.87(-5.97%)
Jun 21, 2002	13.60	14.54	13.60	14.49	3,849,663	+0.29(+2.01%)
Jun 20, 2002	13.55	14.26	13.55	14.21	3,027,338	+0.70(+5.15%)
Jun 19, 2002	13.82	13.91	13.51	13.51	6,231,746	-0.49(-3.50%)
Jun 18, 2002	14.27	14.27	13.98	14.00	3,606,206	-0.21(-1.51%)
Jun 17, 2002	14.13	14.58	14.09	14.21	2,833,223	+0.28(+1.98%)
Jun 14, 2002	14.55	14.67	13.89	13.94	4,083,812	-1.15(-7.62%)
Jun 12, 2002	15.05	15.20	14.88	15.09	2,132,459	-0.12(-0.76%)
Jun 11, 2002	15.42	15.59	15.09	15.20	2,131,786	-0.14(-0.93%)
Jun 10, 2002	14.91	15.38	14.87	15.35	2,130,104	+0.22(+1.47%)
Jun 07, 2002	14.91	15.16	14.72	15.12	2,335,433	+0.23(+1.56%)
Jun 06, 2002	14.90	15.08	14.65	14.89	2,607,597	-0.01(-0.06%)
Jun 05, 2002	14.31	14.95	14.18	14.90	2,660,191	-0.29(-1.88%)
May 31, 2002	14.85	15.36	14.84	15.19	2,899,835	+0.02(+0.12%)
May 28, 2002	15.12	15.32	15.03	15.17	1,919,280	+0.24(+1.61%)
May 27, 2002	15.42	15.42	14.85	14.93	3,000,985	+0.00(+0.00%)
May 24, 2002	15.42	15.42	14.85	14.93	3,000,985	-0.25(-1.65%)
May 23, 2002	14.87	15.26	14.77	15.18	2,855,203	+0.30(+2.04%)
May 22, 2002	14.85	15.12	14.66	14.87	2,883,911	+0.12(+0.79%)
May 21, 2002	15.32	15.44	14.73	14.76	2,992,575	-0.54(-3.56%)
May 20, 2002	15.44	15.45	14.97	15.30	2,479,421	-0.42(-2.67%)
May 17, 2002	15.53	15.85	15.45	15.72	1,637,920	+0.12(+0.74%)
May 16, 2002	15.94	16.04	15.56	15.61	1,602,932	-0.37(-2.29%)
May 15, 2002	15.65	16.03	15.52	15.97	2,308,743	+0.29(+1.82%)
May 14, 2002	15.83	15.83	15.43	15.69	2,355,842	+0.37(+2.39%)
May 13, 2002	15.36	15.59	15.22	15.32	2,596,383	+0.34(+2.26%)
May 10, 2002	15.68	15.74	14.71	14.98	4,877,540	-0.78(-4.98%)
May 09, 2002	16.23	16.24	15.71	15.77	2,492,429	-0.53(-3.28%)
May 08, 2002	16.01	16.31	15.89	16.30	2,904,432	+0.39(+2.47%)
May 07, 2002	16.04	16.14	15.88	15.91	2,616,344	-0.13(-0.83%)
May 06, 2002	15.90	16.26	15.88	16.04	155,751,616	+0.23(+1.47%)
May 03, 2002	16.51	16.57	15.80	15.81	3,966,513	-0.80(-4.83%)
May 02, 2002	16.50	16.61	16.34	16.61	2,060,240	+0.01(+0.05%)
May 01, 2002	16.18	16.67	16.02	16.60	168,210	+0.37(+2.25%)
Apr 30, 2002	16.21	16.38	16.10	16.24	2,281,830	-0.01(-0.05%)
Apr 29, 2002	16.45	16.58	16.19	16.25	2,324,443	-0.27(-1.62%)
Apr 26, 2002	16.41	16.59	16.32	16.52	2,897,255	+0.12(+0.71%)
Apr 25, 2002	16.24	16.45	15.89	16.40	3,937,356	+0.12(+0.71%)
Apr 24, 2002	16.23	16.60	16.17	16.28	2,462,600	+0.17(+1.05%)
Apr 23, 2002	16.23	16.24	15.93	16.11	5,992,215	-0.16(-0.99%)
Apr 22, 2002	16.92	16.92	16.27	16.27	2,671,629	-0.61(-3.59%)
Apr 19, 2002	16.54	16.88	16.54	16.88	2,353,712	+0.34(+2.05%)
Apr 18, 2002	16.85	16.99	16.09	16.54	4,164,553	-0.40(-2.37%)
Apr 17, 2002	16.88	16.98	16.72	16.94	1,328,413	+0.06(+0.37%)
Apr 16, 2002	16.77	16.92	16.60	16.88	2,336,666	+0.38(+2.32%)
Apr 15, 2002	17.12	17.16	16.32	16.50	3,145,983	-0.68(-3.95%)
Apr 12, 2002	16.58	17.26	16.58	17.17	4,075,513	+0.82(+5.02%)
Apr 11, 2002	16.81	16.83	16.28	16.35	2,122,478	-0.33(-1.98%)
Apr 10, 2002	16.49	16.91	16.49	16.68	3,051,560	+0.21(+1.24%)
Apr 09, 2002	16.39	16.50	16.21	16.48	2,272,410	+0.20(+1.20%)
Apr 08, 2002	16.32	16.47	16.10	16.28	3,212,145	-0.22(-1.35%)
Apr 05, 2002	16.89	17.09	16.50	16.51	2,587,524	-0.38(-2.27%)
Apr 04, 2002	16.39	16.89	16.37	16.89	1,781,796	+0.45(+2.71%)
Apr 03, 2002	16.50	16.68	16.35	16.44	1,676,160	+0.11(+0.65%)
Apr 02, 2002	16.65	16.66	16.23	16.34	3,460,760	-0.44(-2.60%)
Apr 01, 2002	16.81	17.01	16.69	16.77	2,018,188	-0.48(-2.79%)
Mar 29, 2002	17.08	17.30	17.08	17.26	1,539,573	+0.00(+0.00%)
Mar 28, 2002	17.08	17.30	17.08	17.26	1,539,573	+0.13(+0.78%)
Mar 27, 2002	17.30	17.50	16.99	17.12	2,930,225	-0.25(-1.44%)
Mar 26, 2002	16.63	17.39	16.59	17.37	3,512,233	+1.05(+6.45%)
Mar 25, 2002	17.36	17.36	16.28	16.32	3,035,973	-0.95(-5.48%)
Mar 22, 2002	17.08	17.33	16.76	17.26	2,315,696	+0.28(+1.63%)
Mar 21, 2002	16.72	17.14	16.64	16.99	2,759,996	+0.59(+3.59%)
Mar 20, 2002	16.27	16.90	16.27	16.40	4,527,439	-0.60(-3.52%)
Mar 19, 2002	17.79	17.83	16.94	17.00	3,563,929	-0.71(-4.03%)
Mar 18, 2002	17.83	18.13	17.64	17.71	2,258,280	-0.11(-0.60%)
Mar 15, 2002	17.83	18.05	17.64	17.82	2,747,885	+0.16(+0.91%)
Mar 14, 2002	17.70	17.79	17.49	17.66	2,149,056	-0.13(-0.75%)
Mar 13, 2002	17.88	17.92	17.63	17.79	986,834	-0.13(-0.75%)
Mar 12, 2002	18.06	18.17	17.83	17.92	2,285,979	-0.31(-1.71%)
Mar 11, 2002	17.80	18.33	17.48	18.24	3,506,738	+0.49(+2.76%)
Mar 08, 2002	17.78	17.92	17.66	17.75	2,337,227	+0.20(+1.12%)
Mar 07, 2002	18.32	18.39	17.43	17.55	4,920,042	-0.90(-4.88%)
Mar 06, 2002	17.85	18.59	17.84	18.45	2,513,960	+0.37(+2.07%)
Mar 05, 2002	18.19	18.27	17.92	18.08	4,856,458	-0.62(-3.29%)
Mar 04, 2002	18.68	18.94	18.30	18.69	5,302,888	+0.14(+0.77%)
Mar 01, 2002	18.77	19.09	18.42	18.55	4,890,437	-0.28(-1.47%)
Feb 28, 2002	19.53	19.60	18.75	18.82	3,169,532	-0.78(-4.00%)
Feb 27, 2002	19.17	19.62	19.08	19.61	2,840,737	+0.56(+2.95%)
Feb 26, 2002	18.59	19.15	18.55	19.05	2,451,722	+0.50(+2.69%)
Feb 25, 2002	18.42	18.99	18.35	18.55	3,663,398	+0.20(+1.07%)
Feb 22, 2002	18.89	18.90	18.18	18.35	3,041,468	-0.62(-3.24%)
Feb 21, 2002	19.17	19.56	18.80	18.97	6,022,829	+0.10(+0.52%)
Feb 20, 2002	18.31	19.06	18.26	18.87	5,608,583	+0.78(+4.34%)
Feb 19, 2002	17.83	18.16	17.79	18.08	2,519,903	+0.21(+1.15%)
Feb 18, 2002	17.79	18.00	17.58	17.88	6,102,561	+0.00(+0.00%)
Feb 15, 2002	17.79	18.00	17.58	17.88	6,102,561	+0.04(+0.25%)
Feb 14, 2002	17.12	17.83	17.10	17.83	4,398,702	+0.78(+4.60%)
Feb 13, 2002	17.07	17.19	16.96	17.05	1,335,702	+0.04(+0.21%)
Feb 12, 2002	16.99	17.16	16.85	17.01	2,092,537	-0.29(-1.65%)
Feb 11, 2002	16.82	17.42	16.78	17.30	3,462,667	+0.41(+2.43%)
Feb 08, 2002	16.88	16.93	16.71	16.89	1,499,203	+0.10(+0.58%)
Feb 07, 2002	16.46	16.89	16.46	16.79	1,830,241	+0.28(+1.67%)
Feb 06, 2002	16.81	16.88	16.50	16.52	1,721,689	-0.35(-2.06%)
Feb 05, 2002	16.45	16.91	16.36	16.86	2,388,587	+0.30(+1.83%)
Feb 04, 2002	16.57	16.68	16.29	16.56	2,364,589	-0.18(-1.07%)
Feb 01, 2002	16.59	17.01	16.52	16.74	5,468,407	-0.15(-0.90%)
Jan 31, 2002	16.70	16.89	16.54	16.89	2,176,530	+0.28(+1.66%)
Jan 30, 2002	16.50	16.76	16.22	16.61	2,870,790	+0.36(+2.19%)
Jan 29, 2002	16.58	16.81	16.17	16.26	2,445,667	-0.06(-0.38%)
Jan 28, 2002	16.14	16.41	16.02	16.32	1,956,623	+0.01(+0.05%)
Jan 25, 2002	16.29	16.35	16.13	16.31	1,322,806	-0.04(-0.22%)
Jan 24, 2002	16.08	16.54	16.06	16.35	2,922,263	+0.30(+1.89%)
Jan 23, 2002	15.45	16.27	15.35	16.04	3,295,353	+0.59(+3.81%)
Jan 22, 2002	15.65	15.77	15.39	15.45	3,035,861	-0.45(-2.86%)
Jan 21, 2002	15.69	16.01	15.69	15.91	2,776,368	+0.00(+0.00%)
Jan 18, 2002	15.69	16.01	15.69	15.91	2,776,256	-0.05(-0.34%)
Jan 17, 2002	16.05	16.05	15.31	15.96	3,807,498	+0.35(+2.23%)
Jan 16, 2002	16.02	16.08	15.61	15.61	2,520,352	-0.50(-3.10%)
Jan 15, 2002	16.05	16.22	15.87	16.11	3,520,867	+0.37(+2.32%)
Jan 14, 2002	15.70	16.01	15.61	15.75	3,426,333	-0.11(-0.67%)
Jan 11, 2002	16.28	16.41	15.65	15.86	2,667,031	-0.21(-1.28%)
Jan 10, 2002	16.41	16.67	16.05	16.06	3,356,582	-0.42(-2.54%)

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.