Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	21.85	22.55	21.63	22.25	1,335,500	+1.00(+4.71%)
Aug 29, 2002	21.68	21.83	20.85	21.25	819,000	-0.47(-2.16%)
Aug 28, 2002	22.92	22.98	21.48	21.72	491,300	-1.23(-5.36%)
Aug 27, 2002	23.72	23.92	22.84	22.95	316,100	-0.40(-1.71%)
Aug 26, 2002	24.00	24.10	23.25	23.35	405,100	-0.65(-2.71%)
Aug 23, 2002	24.19	24.20	23.93	24.00	211,300	-0.18(-0.74%)
Aug 22, 2002	24.20	24.40	23.80	24.18	547,300	+0.02(+0.08%)
Aug 21, 2002	24.50	24.80	23.60	24.16	433,800	-0.28(-1.15%)
Aug 20, 2002	24.45	24.50	24.15	24.44	331,200	+0.52(+2.17%)
Aug 16, 2002	23.40	24.12	23.33	23.92	325,000	+0.56(+2.40%)
Aug 15, 2002	23.70	24.00	21.95	23.36	800,100	-0.24(-1.02%)
Aug 14, 2002	23.55	23.70	22.80	23.60	685,500	+0.18(+0.77%)
Aug 13, 2002	24.02	24.06	23.34	23.42	552,300	-0.56(-2.34%)
Aug 12, 2002	24.48	24.50	23.70	23.98	337,000	-0.59(-2.40%)
Aug 07, 2002	24.90	25.20	23.64	24.57	456,400	+0.20(+0.82%)
Aug 06, 2002	26.00	26.30	23.75	24.37	921,300	+0.97(+4.15%)
Aug 05, 2002	24.38	25.60	23.40	23.40	933,600	-0.91(-3.74%)
Aug 02, 2002	25.10	25.10	23.65	24.31	1,613,100	-1.70(-6.54%)
Aug 01, 2002	27.30	27.30	25.80	26.01	1,217,700	-1.29(-4.73%)
Jul 31, 2002	26.75	27.33	26.27	27.30	800,600	-0.87(-3.09%)
Jul 30, 2002	27.20	28.51	25.90	28.17	941,600	-0.41(-1.43%)
Jul 29, 2002	27.40	29.00	27.40	28.58	562,400	+1.43(+5.27%)
Jul 26, 2002	26.85	27.65	26.68	27.15	544,900	+0.55(+2.07%)
Jul 25, 2002	26.20	27.88	25.95	26.60	557,000	+0.40(+1.53%)
Jul 24, 2002	24.00	27.40	23.35	26.20	1,185,000	+0.60(+2.34%)
Jul 23, 2002	29.35	29.65	25.36	25.60	1,256,800	-4.29(-14.35%)
Jul 22, 2002	32.10	32.20	29.62	29.89	656,600	-2.21(-6.88%)
Jul 19, 2002	32.00	33.30	31.75	32.10	677,500	-3.01(-8.57%)
Jul 17, 2002	36.85	37.20	34.80	35.11	336,100	-2.21(-5.92%)
Jul 12, 2002	37.50	38.00	37.23	37.32	422,900	+0.07(+0.19%)
Jul 11, 2002	38.00	38.10	36.15	37.25	1,137,400	-1.95(-4.97%)
Jul 10, 2002	42.55	42.57	39.20	39.20	617,100	-3.25(-7.66%)
Jul 09, 2002	44.10	44.27	42.45	42.45	403,500	-2.24(-5.01%)
Jul 08, 2002	44.75	45.30	44.53	44.69	150,800	-0.30(-0.67%)
Jul 05, 2002	44.50	45.40	44.50	44.99	99,800	+0.80(+1.81%)
Jul 04, 2002	45.30	45.31	44.10	44.19	284,500	+0.00(+0.00%)
Jul 03, 2002	45.30	45.31	44.10	44.19	282,300	-1.22(-2.69%)
Jul 02, 2002	46.10	46.10	45.05	45.41	286,700	-0.44(-0.96%)
Jul 01, 2002	46.30	46.66	46.05	45.85	193,500	-0.35(-0.76%)
Jun 28, 2002	45.40	46.59	45.40	46.20	374,800	+0.59(+1.29%)
Jun 27, 2002	46.05	46.22	45.10	45.61	220,900	-0.37(-0.80%)
Jun 26, 2002	46.20	46.37	45.10	45.98	558,700	-0.47(-1.01%)
Jun 25, 2002	47.10	47.81	46.41	46.45	148,000	-2.05(-4.23%)
Jun 21, 2002	48.15	48.90	48.15	48.50	288,000	+0.14(+0.29%)
Jun 20, 2002	47.95	48.60	47.45	48.36	420,300	+0.24(+0.50%)
Jun 19, 2002	47.90	48.72	47.49	48.12	1,350,000	+0.11(+0.23%)
Jun 18, 2002	47.07	48.10	47.00	48.01	174,700	+1.04(+2.21%)
Jun 17, 2002	46.10	47.20	46.10	46.97	175,200	+0.67(+1.45%)
Jun 14, 2002	45.80	46.90	44.45	46.30	226,300	-0.50(-1.07%)
Jun 12, 2002	46.25	46.85	46.25	46.80	145,600	+0.52(+1.12%)
Jun 11, 2002	47.00	47.35	46.19	46.28	183,700	-0.69(-1.47%)
Jun 10, 2002	47.40	47.46	46.92	46.97	209,000	-0.18(-0.38%)
Jun 07, 2002	46.60	47.80	46.60	47.15	151,000	+0.08(+0.17%)
Jun 06, 2002	47.75	47.75	47.00	47.07	183,300	-0.43(-0.91%)
Jun 05, 2002	47.12	47.60	47.00	47.50	105,200	-1.05(-2.16%)
May 31, 2002	48.00	48.65	47.95	48.55	153,300	+0.55(+1.15%)
May 28, 2002	48.55	48.55	47.75	48.00	120,200	-0.56(-1.15%)
May 27, 2002	48.56	48.73	48.20	48.56	115,800	+0.00(+0.00%)
May 24, 2002	48.56	48.73	48.20	48.56	113,200	+0.06(+0.12%)
May 23, 2002	47.73	48.60	47.70	48.50	205,400	+0.77(+1.61%)
May 22, 2002	47.40	47.73	46.94	47.73	395,600	+0.23(+0.48%)
May 21, 2002	47.23	47.65	47.20	47.50	201,800	+0.27(+0.57%)
May 20, 2002	47.40	47.53	46.91	47.23	137,800	-0.25(-0.53%)
May 17, 2002	47.35	47.65	47.18	47.48	88,800	+0.16(+0.34%)
May 16, 2002	47.50	47.55	46.64	47.32	312,800	-0.10(-0.21%)
May 15, 2002	47.15	48.10	47.15	47.42	137,600	+0.02(+0.04%)
May 14, 2002	47.10	47.90	47.00	47.40	334,900	+0.85(+1.83%)
May 13, 2002	47.10	48.00	45.60	46.55	788,000	-2.16(-4.43%)
May 10, 2002	49.15	49.15	48.30	48.71	225,200	-0.44(-0.90%)
May 09, 2002	48.90	49.98	48.90	49.15	193,700	-0.15(-0.30%)
May 08, 2002	49.98	50.05	49.30	49.30	276,000	-0.38(-0.76%)
May 07, 2002	50.34	50.50	49.60	49.68	80,000	-0.65(-1.29%)
May 06, 2002	50.25	50.80	50.25	50.33	177,400	+0.17(+0.34%)
May 03, 2002	49.95	50.29	49.86	50.16	178,100	+0.11(+0.22%)
May 02, 2002	50.19	50.19	49.70	50.05	230,400	-0.04(-0.08%)
May 01, 2002	49.91	50.20	49.15	50.09	545,800	+0.18(+0.36%)
Apr 30, 2002	46.90	50.00	46.40	49.91	1,582,400	+3.90(+8.48%)
Apr 29, 2002	46.15	46.19	45.90	46.01	352,200	+0.01(+0.02%)
Apr 26, 2002	46.28	46.29	45.90	46.00	393,700	-0.38(-0.82%)
Apr 25, 2002	46.28	46.41	45.98	46.38	135,100	+0.05(+0.11%)
Apr 24, 2002	46.35	47.10	46.32	46.33	207,200	-0.04(-0.09%)
Apr 23, 2002	46.06	46.41	46.01	46.37	208,600	+0.06(+0.13%)
Apr 22, 2002	46.60	46.70	46.30	46.31	47,500	-0.36(-0.77%)
Apr 19, 2002	46.21	46.70	46.17	46.67	89,100	+0.56(+1.21%)
Apr 18, 2002	46.66	46.86	46.00	46.11	372,500	-0.54(-1.16%)
Apr 17, 2002	46.25	46.90	46.15	46.65	570,000	+0.39(+0.84%)
Apr 16, 2002	46.26	46.50	46.15	46.26	141,100	+0.20(+0.43%)
Apr 15, 2002	46.36	46.50	46.00	46.06	272,300	-0.20(-0.43%)
Apr 12, 2002	46.10	46.26	45.95	46.26	180,000	+0.20(+0.43%)
Apr 11, 2002	46.65	46.65	45.80	46.06	257,700	-0.59(-1.26%)
Apr 10, 2002	46.65	46.80	46.41	46.65	340,500	+0.00(+0.00%)
Apr 09, 2002	46.10	47.00	46.05	46.65	137,400	+0.65(+1.41%)
Apr 08, 2002	46.25	46.25	45.60	46.00	475,600	+0.93(+2.06%)
Apr 05, 2002	44.85	45.30	44.85	45.07	217,800	+0.13(+0.29%)
Apr 04, 2002	44.10	44.94	44.10	44.94	136,400	+0.74(+1.67%)
Apr 03, 2002	45.15	45.15	44.10	44.20	264,800	-0.95(-2.10%)
Apr 02, 2002	44.50	45.70	44.45	45.15	170,700	+0.65(+1.46%)
Apr 01, 2002	44.65	44.65	43.80	44.50	91,600	-0.40(-0.89%)
Mar 29, 2002	44.60	45.50	44.42	44.90	110,400	+0.00(+0.00%)
Mar 28, 2002	44.60	45.50	44.42	44.90	110,400	+0.20(+0.45%)
Mar 27, 2002	43.70	44.91	43.57	44.70	300,000	+0.91(+2.08%)
Mar 26, 2002	43.37	43.85	43.37	43.79	80,600	+0.42(+0.97%)
Mar 25, 2002	43.80	43.80	43.18	43.37	161,700	-0.57(-1.30%)
Mar 22, 2002	44.02	44.30	43.88	43.94	139,100	-0.08(-0.18%)
Mar 21, 2002	43.16	44.15	42.70	44.02	161,300	+0.87(+2.02%)
Mar 20, 2002	43.52	43.54	42.70	43.15	114,100	-0.42(-0.96%)
Mar 19, 2002	43.99	44.09	43.10	43.57	237,400	-0.38(-0.86%)
Mar 18, 2002	44.05	44.23	43.84	43.95	91,400	-0.09(-0.20%)
Mar 15, 2002	44.05	44.25	43.94	44.04	95,500	-0.11(-0.25%)
Mar 14, 2002	43.50	44.35	43.50	44.15	780,000	+0.58(+1.33%)
Mar 13, 2002	43.60	43.80	43.40	43.57	281,200	-0.03(-0.07%)
Mar 12, 2002	43.50	43.95	43.23	43.60	142,300	-0.13(-0.30%)
Mar 11, 2002	44.00	44.18	43.69	43.73	92,100	-0.39(-0.88%)
Mar 08, 2002	44.20	44.68	43.65	44.12	134,500	+0.13(+0.30%)
Mar 07, 2002	44.96	44.96	43.77	43.99	151,200	-0.72(-1.61%)
Mar 06, 2002	44.00	44.72	44.00	44.71	120,400	+0.59(+1.34%)
Mar 05, 2002	44.15	44.45	43.80	44.12	102,000	+0.07(+0.16%)
Mar 04, 2002	43.00	44.05	42.99	44.05	198,500	+1.05(+2.44%)
Mar 01, 2002	43.48	43.48	42.70	43.00	181,000	-0.48(-1.10%)
Feb 28, 2002	43.40	43.60	43.15	43.48	109,500	+0.10(+0.23%)
Feb 27, 2002	43.40	43.50	43.10	43.38	195,700	+0.03(+0.07%)
Feb 26, 2002	42.80	43.50	42.40	43.35	107,400	+0.46(+1.07%)
Feb 25, 2002	42.60	43.26	42.60	42.89	215,000	+0.21(+0.49%)
Feb 22, 2002	43.25	43.34	42.30	42.68	167,800	-0.62(-1.43%)
Feb 21, 2002	44.25	44.40	43.25	43.30	108,200	-1.12(-2.52%)
Feb 20, 2002	43.38	44.55	43.36	44.42	134,000	+1.14(+2.63%)
Feb 19, 2002	44.20	44.30	43.25	43.28	84,300	-1.23(-2.76%)
Feb 18, 2002	45.25	45.25	44.43	44.51	111,500	+0.00(+0.00%)
Feb 15, 2002	45.25	45.25	44.43	44.51	111,400	-0.66(-1.46%)
Feb 14, 2002	45.05	45.80	44.80	45.17	173,000	+0.06(+0.13%)
Feb 13, 2002	44.21	45.24	44.21	45.11	137,000	+0.91(+2.06%)
Feb 12, 2002	43.95	44.70	43.95	44.20	240,200	+0.25(+0.57%)
Feb 11, 2002	42.89	44.00	42.66	43.95	195,400	+1.06(+2.47%)
Feb 08, 2002	41.99	42.95	41.82	42.89	140,200	+0.88(+2.09%)
Feb 07, 2002	40.40	42.05	39.90	42.01	224,600	+1.41(+3.47%)
Feb 06, 2002	40.42	40.60	39.81	40.60	176,300	-0.07(-0.17%)
Feb 05, 2002	41.39	41.93	40.21	40.67	228,600	-0.74(-1.79%)
Feb 04, 2002	42.05	42.05	41.00	41.41	155,200	-0.64(-1.52%)
Feb 01, 2002	42.15	42.45	41.78	42.05	216,400	-0.07(-0.17%)
Jan 31, 2002	41.70	42.20	41.70	42.12	308,500	+0.27(+0.65%)
Jan 30, 2002	42.60	42.85	41.75	41.85	204,200	-0.75(-1.76%)
Jan 29, 2002	42.95	43.07	42.43	42.60	187,200	-0.34(-0.79%)
Jan 28, 2002	43.10	43.30	42.80	42.94	155,100	-0.18(-0.42%)
Jan 25, 2002	42.30	43.23	42.30	43.12	345,800	+0.57(+1.34%)
Jan 24, 2002	43.35	43.35	42.55	42.55	84,300	-0.29(-0.68%)
Jan 23, 2002	42.30	43.15	41.95	42.84	204,900	+0.49(+1.16%)
Jan 22, 2002	42.18	42.35	42.10	42.35	69,100	+0.17(+0.40%)
Jan 21, 2002	42.40	42.65	42.18	42.18	88,800	+0.00(+0.00%)
Jan 18, 2002	42.40	42.65	42.18	42.18	86,300	-0.37(-0.87%)
Jan 17, 2002	42.50	43.06	42.25	42.55	121,000	+0.29(+0.69%)
Jan 16, 2002	42.25	42.45	42.20	42.26	56,600	-0.09(-0.21%)
Jan 15, 2002	41.74	42.55	41.74	42.35	276,800	+0.61(+1.46%)
Jan 14, 2002	42.80	42.80	41.69	41.74	145,600	-1.06(-2.48%)
Jan 11, 2002	43.40	43.41	42.73	42.80	122,700	-0.61(-1.41%)
Jan 10, 2002	43.10	43.50	42.90	43.41	187,500	-1.14(-2.56%)

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.