Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	55.46	55.89	54.21	54.64	13,073	-0.76(-1.38%)
Dec 30, 2002	55.65	56.05	55.07	55.41	10,981	-0.34(-0.62%)
Dec 27, 2002	56.22	56.22	55.46	55.75	7,634	-0.85(-1.50%)
Dec 26, 2002	56.89	57.30	56.33	56.60	14,432	+0.79(+1.42%)
Dec 24, 2002	55.46	55.84	54.50	55.81	8,053	+0.69(+1.25%)
Dec 23, 2002	55.12	55.86	54.98	55.12	10,876	-0.09(-0.16%)
Dec 20, 2002	54.98	55.74	54.88	55.21	17,361	+0.51(+0.93%)
Dec 19, 2002	55.22	55.47	54.38	54.70	18,302	-0.28(-0.50%)
Dec 18, 2002	55.07	55.56	54.98	54.98	37,128	-1.91(-3.36%)
Dec 17, 2002	56.65	57.46	56.65	56.89	26,564	-0.38(-0.67%)
Dec 16, 2002	55.93	57.51	55.93	57.27	49,260	+0.51(+0.89%)
Dec 13, 2002	56.41	57.27	56.35	56.77	23,741	-1.58(-2.70%)
Dec 12, 2002	58.47	58.49	57.94	58.34	11,399	-0.18(-0.31%)
Dec 11, 2002	58.39	58.61	57.90	58.53	12,132	-1.57(-2.61%)
Dec 10, 2002	58.89	60.09	58.32	60.09	18,616	+0.44(+0.74%)
Dec 09, 2002	60.05	60.05	59.29	59.65	28,656	-0.49(-0.81%)
Dec 06, 2002	60.14	60.43	59.57	60.14	32,317	+1.49(+2.54%)
Dec 05, 2002	59.76	59.76	58.40	58.65	25,205	-1.49(-2.48%)
Dec 04, 2002	60.43	60.58	60.14	60.14	33,153	-1.56(-2.53%)
Dec 03, 2002	62.82	62.82	61.70	61.70	36,605	-1.67(-2.64%)
Dec 02, 2002	64.06	64.54	63.23	63.37	33,363	+1.06(+1.70%)
Nov 29, 2002	63.11	63.35	62.20	62.31	17,570	+1.74(+2.87%)
Nov 27, 2002	60.16	62.01	60.05	60.57	30,434	+0.81(+1.36%)
Nov 26, 2002	59.81	60.14	59.56	59.76	27,192	-0.05(-0.08%)
Nov 25, 2002	59.52	59.99	59.52	59.81	67,249	+1.79(+3.08%)
Nov 22, 2002	58.09	58.78	57.99	58.02	24,996	-0.64(-1.09%)
Nov 21, 2002	58.09	58.76	58.09	58.66	68,713	+2.06(+3.63%)
Nov 20, 2002	54.98	56.82	54.98	56.60	36,814	+1.96(+3.59%)
Nov 19, 2002	54.45	55.22	53.95	54.64	33,676	-0.05(-0.09%)
Nov 18, 2002	55.93	55.93	54.26	54.69	55,012	-1.46(-2.61%)
Nov 15, 2002	54.50	56.15	54.50	56.15	37,337	+1.99(+3.67%)
Nov 14, 2002	53.35	54.28	53.07	54.17	67,458	+0.33(+0.62%)
Nov 13, 2002	53.78	54.36	53.27	53.83	43,403	-2.44(-4.33%)
Nov 12, 2002	56.14	56.89	55.93	56.27	34,827	+0.14(+0.26%)
Nov 11, 2002	58.32	58.32	55.93	56.13	64,739	-2.73(-4.63%)
Nov 08, 2002	59.04	59.45	58.56	58.85	12,132	-1.33(-2.21%)
Nov 07, 2002	60.00	60.60	59.66	60.18	27,297	-0.25(-0.41%)
Nov 06, 2002	60.18	60.72	59.72	60.43	51,456	+1.07(+1.80%)
Nov 05, 2002	59.51	60.18	59.06	59.36	25,414	+0.82(+1.40%)
Nov 04, 2002	57.41	59.87	57.41	58.54	73,210	+1.27(+2.22%)
Nov 01, 2002	56.18	57.26	56.18	57.26	10,458	+0.84(+1.49%)
Oct 31, 2002	56.54	57.03	56.14	56.42	56,162	-2.17(-3.70%)
Oct 30, 2002	57.94	58.81	57.85	58.59	18,198	+0.27(+0.46%)
Oct 29, 2002	57.90	58.54	57.79	58.32	33,572	+0.44(+0.76%)
Oct 28, 2002	58.12	58.13	57.52	57.89	1,631,549	-0.34(-0.59%)
Oct 25, 2002	57.61	58.23	57.14	58.23	19,662	+1.03(+1.81%)
Oct 24, 2002	57.86	58.40	57.20	57.20	39,533	-2.94(-4.88%)
Oct 23, 2002	59.76	60.18	59.20	60.13	32,735	+1.95(+3.35%)
Oct 22, 2002	57.53	58.55	57.53	58.18	52,188	-2.05(-3.40%)
Oct 21, 2002	59.28	60.24	59.28	60.23	24,996	+0.18(+0.30%)
Oct 18, 2002	59.66	60.24	58.85	60.05	16,943	+0.92(+1.55%)
Oct 17, 2002	59.28	59.90	58.90	59.13	43,612	+1.09(+1.88%)
Oct 16, 2002	57.85	58.42	57.80	58.04	36,919	-2.32(-3.85%)
Oct 15, 2002	59.19	60.39	59.19	60.36	70,072	+2.19(+3.76%)
Oct 14, 2002	57.85	58.46	57.37	58.17	33,363	-0.76(-1.28%)
Oct 11, 2002	58.71	59.57	57.51	58.93	48,318	+0.22(+0.37%)
Oct 10, 2002	57.56	58.76	56.90	58.71	26,669	+2.29(+4.07%)
Oct 09, 2002	57.94	57.94	56.41	56.41	47,377	-1.77(-3.04%)
Oct 08, 2002	58.33	59.04	57.61	58.18	20,603	+0.81(+1.42%)
Oct 07, 2002	58.80	58.84	57.37	57.37	13,387	-3.54(-5.81%)
Oct 04, 2002	61.96	61.96	60.72	60.91	31,689	+0.86(+1.43%)
Oct 03, 2002	60.62	61.56	59.76	60.05	21,649	-0.76(-1.26%)
Oct 02, 2002	60.95	61.96	60.00	60.81	51,770	-2.51(-3.97%)
Oct 01, 2002	62.53	63.34	61.10	63.33	39,952	+0.61(+0.98%)
Sep 30, 2002	63.82	63.82	62.53	62.71	57,418	-0.87(-1.37%)
Sep 27, 2002	64.54	65.26	63.57	63.58	27,192	-0.77(-1.20%)
Sep 26, 2002	64.44	64.95	63.77	64.36	15,583	+0.49(+0.76%)
Sep 25, 2002	62.82	64.05	62.82	63.87	16,838	+1.72(+2.77%)
Sep 24, 2002	62.32	63.15	62.07	62.15	111,489	-0.17(-0.28%)
Sep 23, 2002	64.87	64.87	62.15	62.32	23,009	-2.79(-4.29%)
Sep 20, 2002	65.33	65.78	64.06	65.11	28,761	-2.72(-4.02%)
Sep 19, 2002	68.62	69.01	67.84	67.84	19,766	-1.58(-2.27%)
Sep 18, 2002	68.22	69.70	68.18	69.42	47,796	+4.53(+6.98%)
Sep 17, 2002	66.31	66.31	64.46	64.88	26,146	+0.92(+1.43%)
Sep 16, 2002	64.30	64.54	63.97	63.97	4,288	-0.91(-1.40%)
Sep 13, 2002	65.63	65.64	64.64	64.87	11,504	-1.70(-2.56%)
Sep 12, 2002	67.44	67.44	66.32	66.58	9,099	-0.86(-1.28%)
Sep 11, 2002	67.98	68.24	67.23	67.44	10,772	+0.31(+0.46%)
Sep 10, 2002	66.93	67.49	66.78	67.13	20,603	-0.73(-1.07%)
Sep 09, 2002	67.50	67.86	67.03	67.86	36,082	+1.69(+2.56%)
Sep 06, 2002	65.49	66.22	65.49	66.17	91,931	+1.67(+2.59%)
Sep 05, 2002	64.54	64.80	64.35	64.49	31,898	-0.20(-0.31%)
Sep 04, 2002	63.27	64.69	63.27	64.69	36,500	+0.87(+1.36%)
Sep 03, 2002	64.06	64.16	63.58	63.82	40,265	-3.05(-4.56%)
Aug 30, 2002	65.97	67.31	65.83	66.87	18,511	+0.31(+0.46%)
Aug 29, 2002	66.93	66.93	66.21	66.57	73,210	-1.36(-2.00%)
Aug 28, 2002	69.03	69.80	67.92	67.92	10,981	-2.07(-2.95%)
Aug 27, 2002	70.66	71.23	69.99	69.99	6,275	-1.24(-1.74%)
Aug 26, 2002	71.28	71.71	70.74	71.23	19,453	+1.91(+2.76%)
Aug 23, 2002	70.47	70.71	69.32	69.32	10,040	-1.81(-2.54%)
Aug 22, 2002	70.59	71.52	70.28	71.13	1,129,534	+0.53(+0.74%)
Aug 21, 2002	69.32	70.75	69.32	70.60	13,282	+0.80(+1.15%)
Aug 20, 2002	69.35	70.31	68.70	69.80	12,654	-1.20(-1.68%)
Aug 16, 2002	70.28	71.33	70.28	70.99	8,157	+0.72(+1.02%)
Aug 15, 2002	69.83	70.28	69.43	70.28	10,040	+0.67(+0.96%)
Aug 14, 2002	68.28	70.03	68.24	69.61	35,873	+2.43(+3.62%)
Aug 13, 2002	67.68	68.03	67.17	67.18	21,753	+0.25(+0.37%)
Aug 12, 2002	67.89	67.89	66.50	66.93	13,596	+1.24(+1.89%)
Aug 07, 2002	65.40	65.99	65.02	65.69	28,342	+2.01(+3.15%)
Aug 06, 2002	63.11	64.06	62.63	63.68	33,676	+0.78(+1.25%)
Aug 05, 2002	64.06	64.54	62.86	62.90	28,342	+0.65(+1.04%)
Aug 02, 2002	63.30	63.49	62.15	62.25	16,210	-1.34(-2.11%)
Aug 01, 2002	64.01	64.44	63.58	63.58	20,498	-0.48(-0.75%)
Jul 31, 2002	64.49	64.59	63.87	64.06	8,471	-2.29(-3.46%)
Jul 30, 2002	66.02	66.83	65.36	66.36	40,893	+1.82(+2.81%)
Jul 29, 2002	62.63	64.54	62.39	64.54	81,995	+0.73(+1.14%)
Jul 26, 2002	64.06	64.44	62.15	63.81	13,910	-1.69(-2.58%)
Jul 25, 2002	66.45	66.45	64.93	65.51	33,363	-1.14(-1.71%)
Jul 24, 2002	65.63	67.36	64.76	66.64	72,478	-1.72(-2.52%)
Jul 23, 2002	68.65	68.83	66.98	68.36	29,807	-0.48(-0.69%)
Jul 22, 2002	69.66	70.04	68.36	68.84	21,440	-1.05(-1.50%)
Jul 19, 2002	70.49	71.25	69.89	69.89	15,583	+0.09(+0.12%)
Jul 17, 2002	70.95	71.23	69.51	69.81	35,768	-0.23(-0.33%)
Jul 12, 2002	70.52	71.20	69.51	70.04	12,968	+0.64(+0.92%)
Jul 11, 2002	69.08	69.61	67.58	69.40	19,243	+0.17(+0.25%)
Jul 10, 2002	70.75	70.75	68.64	69.22	20,917	-1.39(-1.96%)
Jul 09, 2002	71.62	71.62	70.61	70.61	20,080	-1.00(-1.40%)
Jul 08, 2002	70.75	71.45	70.42	71.62	12,654	-0.57(-0.79%)
Jul 05, 2002	70.75	72.38	70.75	72.19	8,262	+1.90(+2.71%)
Jul 04, 2002	68.84	70.29	68.84	70.29	106,573	+0.00(+0.00%)
Jul 03, 2002	68.84	70.29	68.84	70.29	106,573	+2.29(+3.36%)
Jul 02, 2002	68.36	68.75	67.89	68.00	25,623	+0.10(+0.14%)
Jul 01, 2002	70.37	70.39	67.90	67.91	46,122	-2.47(-3.51%)
Jun 28, 2002	69.37	70.44	69.34	70.37	29,284	+2.73(+4.04%)
Jun 27, 2002	66.67	67.64	66.46	67.64	12,864	+2.16(+3.30%)
Jun 26, 2002	65.40	65.48	64.82	65.48	34,722	-0.65(-0.98%)
Jun 25, 2002	66.93	67.21	66.07	66.13	21,963	+2.99(+4.74%)
Jun 21, 2002	63.11	64.01	63.11	63.13	30,539	-0.90(-1.40%)
Jun 20, 2002	64.54	64.54	63.30	64.03	21,021	+0.72(+1.13%)
Jun 19, 2002	63.55	64.54	63.28	63.32	65,680	-3.90(-5.80%)
Jun 18, 2002	67.12	67.65	66.45	67.22	51,456	-1.93(-2.79%)
Jun 17, 2002	67.57	69.32	67.47	69.15	43,612	+1.58(+2.33%)
Jun 14, 2002	67.89	67.89	67.17	67.57	16,420	-2.04(-2.93%)
Jun 12, 2002	68.36	69.61	67.89	69.61	25,205	-0.20(-0.29%)
Jun 11, 2002	70.65	70.99	69.32	69.81	7,111	+0.30(+0.43%)
Jun 10, 2002	70.47	70.52	69.51	69.51	12,132	-1.25(-1.77%)
Jun 07, 2002	69.99	70.80	69.08	70.76	26,774	+0.33(+0.46%)
Jun 06, 2002	70.75	71.42	70.35	70.44	9,308	-1.79(-2.48%)
Jun 05, 2002	71.43	72.23	71.43	72.23	17,047	-4.26(-5.57%)
May 31, 2002	76.97	77.43	76.25	76.49	25,832	+0.19(+0.25%)
May 28, 2002	76.64	76.77	76.22	76.30	23,113	+1.43(+1.92%)
May 27, 2002	74.48	74.87	74.48	74.87	198,714	+0.00(+0.00%)
May 24, 2002	74.48	74.87	74.48	74.87	34,513	-0.16(-0.22%)
May 23, 2002	75.30	75.43	74.10	75.03	19,871	-1.46(-1.91%)
May 22, 2002	75.63	76.49	75.54	76.49	77,603	+2.70(+3.65%)
May 21, 2002	75.20	75.20	73.62	73.80	22,276	-0.78(-1.05%)
May 20, 2002	75.01	75.06	74.58	74.58	46,750	+1.24(+1.69%)
May 17, 2002	73.15	73.52	72.48	73.34	25,414	+2.15(+3.02%)
May 16, 2002	71.71	71.71	70.53	71.19	28,238	+0.24(+0.34%)
May 15, 2002	70.50	71.50	70.13	70.95	44,030	+2.44(+3.56%)
May 14, 2002	67.89	68.55	67.65	68.51	53,234	-0.10(-0.14%)
May 13, 2002	66.93	68.60	66.93	68.60	19,034	+1.43(+2.14%)
May 10, 2002	66.80	67.89	66.80	67.17	39,010	-0.03(-0.04%)
May 09, 2002	67.89	68.00	67.20	67.20	32,944	-1.64(-2.39%)
May 08, 2002	67.03	68.84	67.03	68.84	64,843	+4.78(+7.46%)
May 07, 2002	65.35	65.35	63.12	64.06	20,708	-1.29(-1.98%)
May 06, 2002	66.07	66.93	65.27	65.35	11,399	-0.81(-1.23%)
May 03, 2002	66.21	66.69	66.17	66.17	17,779	-0.02(-0.03%)
May 02, 2002	66.90	66.92	66.17	66.18	14,746	-0.29(-0.43%)
May 01, 2002	65.93	66.83	65.16	66.47	17,570	+1.06(+1.62%)
Apr 30, 2002	65.02	65.73	64.11	65.41	16,524	+1.77(+2.78%)
Apr 29, 2002	64.35	64.92	63.58	63.64	11,295	-0.71(-1.10%)
Apr 26, 2002	64.50	65.83	64.35	64.35	14,432	-1.05(-1.61%)
Apr 25, 2002	65.11	66.08	64.21	65.40	21,544	+0.19(+0.29%)
Apr 24, 2002	65.17	66.83	65.17	65.21	19,976	-0.18(-0.28%)
Apr 23, 2002	65.35	66.23	65.02	65.39	25,414	+0.33(+0.50%)
Apr 22, 2002	65.16	65.54	64.83	65.07	31,375	+1.96(+3.11%)
Apr 19, 2002	64.16	64.54	62.89	63.11	18,198	-2.29(-3.51%)
Apr 18, 2002	65.97	66.02	64.88	65.40	48,109	-0.62(-0.94%)
Apr 17, 2002	65.97	66.45	65.76	66.02	17,465	+0.33(+0.51%)
Apr 16, 2002	64.54	65.90	64.02	65.69	57,627	+4.47(+7.31%)
Apr 15, 2002	61.43	62.48	61.21	61.21	7,530	+0.50(+0.82%)
Apr 12, 2002	60.92	61.09	60.01	60.72	10,772	-1.43(-2.31%)
Apr 11, 2002	62.63	62.90	61.65	62.15	25,100	-1.78(-2.78%)
Apr 10, 2002	63.58	64.35	63.15	63.93	48,528	+1.30(+2.08%)
Apr 09, 2002	62.54	63.49	62.54	62.63	742,564	-2.48(-3.80%)
Apr 08, 2002	64.54	65.50	63.77	65.10	21,858	-0.05(-0.07%)
Apr 05, 2002	65.26	65.57	64.06	65.15	7,216	-0.46(-0.70%)
Apr 04, 2002	65.26	66.45	65.26	65.61	44,553	-0.84(-1.27%)
Apr 03, 2002	67.79	67.79	65.97	66.45	9,726	+1.77(+2.73%)
Apr 02, 2002	65.02	66.17	64.54	64.68	18,511	-0.24(-0.37%)
Apr 01, 2002	64.83	65.49	63.85	64.92	31,585	-2.01(-3.00%)
Mar 29, 2002	66.56	67.46	66.56	66.93	23,113	+0.00(+0.00%)
Mar 28, 2002	66.56	67.46	66.56	66.93	23,113	+0.43(+0.65%)
Mar 27, 2002	66.79	67.02	65.97	66.50	16,210	-0.05(-0.07%)
Mar 26, 2002	65.97	67.24	65.97	66.55	230,090	+1.29(+1.98%)
Mar 25, 2002	67.03	67.36	65.02	65.26	40,997	-3.68(-5.34%)
Mar 22, 2002	69.08	70.51	68.36	68.94	16,943	-0.98(-1.40%)
Mar 21, 2002	68.84	69.91	68.35	69.91	25,205	+1.55(+2.27%)
Mar 20, 2002	69.81	70.28	68.11	68.36	52,293	-3.54(-4.92%)
Mar 19, 2002	71.82	72.57	71.24	71.90	14,119	+0.67(+0.94%)
Mar 18, 2002	70.04	71.23	69.33	71.23	37,546	-2.15(-2.93%)
Mar 15, 2002	72.33	73.52	72.20	73.38	27,401	+2.46(+3.46%)
Mar 14, 2002	71.47	71.47	70.82	70.93	23,009	+3.73(+5.55%)
Mar 13, 2002	68.04	68.31	67.17	67.20	146,421	-3.37(-4.77%)
Mar 12, 2002	72.45	72.45	70.37	70.56	53,129	-4.00(-5.36%)
Mar 11, 2002	73.15	74.58	72.68	74.56	55,849	+1.89(+2.61%)
Mar 08, 2002	73.43	73.95	71.96	72.67	61,392	+4.30(+6.29%)
Mar 07, 2002	69.32	70.04	68.36	68.36	49,678	+2.49(+3.77%)
Mar 06, 2002	64.16	65.97	64.16	65.88	37,232	+2.20(+3.45%)
Mar 05, 2002	62.87	64.16	62.87	63.68	43,926	-1.82(-2.77%)
Mar 04, 2002	63.69	65.50	63.30	65.50	48,318	+4.43(+7.25%)
Mar 01, 2002	59.04	61.07	59.04	61.07	71,746	+4.18(+7.34%)
Feb 28, 2002	56.99	57.78	56.80	56.89	21,440	+0.48(+0.85%)
Feb 27, 2002	56.23	58.32	56.22	56.41	37,337	+1.57(+2.86%)
Feb 26, 2002	54.74	55.03	54.40	54.84	73,210	-1.66(-2.94%)
Feb 25, 2002	54.74	56.79	54.74	56.51	50,829	+1.53(+2.78%)
Feb 22, 2002	54.88	55.28	54.40	54.98	30,330	+2.06(+3.88%)
Feb 21, 2002	54.26	54.60	52.83	52.92	92,036	+0.50(+0.95%)
Feb 20, 2002	52.59	52.76	52.11	52.43	38,906	-0.16(-0.31%)
Feb 19, 2002	54.21	54.21	52.59	52.59	23,845	-3.16(-5.66%)
Feb 18, 2002	57.37	57.56	55.71	55.74	33,049	+0.00(+0.00%)
Feb 15, 2002	57.37	57.56	55.71	55.74	33,049	-0.58(-1.04%)
Feb 14, 2002	57.23	57.27	56.02	56.33	60,451	+1.73(+3.17%)
Feb 13, 2002	54.02	54.98	53.78	54.60	34,513	+0.57(+1.06%)
Feb 12, 2002	53.38	54.31	53.38	54.02	25,937	+0.40(+0.75%)
Feb 11, 2002	52.68	53.81	52.68	53.62	37,964	+1.51(+2.90%)
Feb 08, 2002	52.44	52.87	51.58	52.11	33,467	-0.48(-0.91%)
Feb 07, 2002	52.70	53.64	52.59	52.59	31,585	+0.67(+1.29%)
Feb 06, 2002	52.40	53.31	51.65	51.92	34,827	-0.56(-1.08%)
Feb 05, 2002	51.88	53.30	51.73	52.48	30,225	-0.05(-0.09%)
Feb 04, 2002	53.05	53.16	51.87	52.53	72,373	-1.64(-3.04%)
Feb 01, 2002	54.60	54.60	53.64	54.18	59,300	-2.19(-3.88%)
Jan 31, 2002	56.99	56.99	55.74	56.36	21,858	-0.81(-1.42%)
Jan 30, 2002	55.91	57.24	55.23	57.18	52,920	+1.08(+1.93%)
Jan 29, 2002	57.89	57.89	55.93	56.10	52,711	-2.79(-4.74%)
Jan 28, 2002	58.84	59.50	58.47	58.89	25,414	+0.05(+0.08%)
Jan 25, 2002	58.61	59.42	58.32	58.84	37,546	+1.22(+2.12%)
Jan 24, 2002	58.28	58.60	57.62	57.62	51,874	+0.34(+0.60%)
Jan 23, 2002	56.84	57.92	56.60	57.27	43,089	+1.10(+1.96%)
Jan 22, 2002	57.75	57.75	56.17	56.17	69,654	-2.17(-3.72%)
Jan 21, 2002	58.79	58.80	57.85	58.34	324,218	+0.00(+0.00%)
Jan 18, 2002	58.79	58.80	57.85	58.34	35,350	-0.52(-0.88%)
Jan 17, 2002	58.56	59.27	57.86	58.86	62,647	+1.95(+3.43%)
Jan 16, 2002	57.27	57.27	56.51	56.91	52,502	-0.36(-0.63%)
Jan 15, 2002	57.61	57.75	56.56	57.27	130,837	-2.01(-3.39%)
Jan 14, 2002	59.76	60.37	59.28	59.28	27,192	-0.48(-0.80%)
Jan 11, 2002	61.19	61.61	59.76	59.76	47,273	-2.39(-3.85%)

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.