Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	40.20	40.47	39.72	40.08	281,522	-0.14(-0.34%)
Oct 30, 2002	40.26	40.45	39.78	40.22	1,312,731	-0.10(-0.25%)
Oct 29, 2002	40.35	40.43	39.01	40.32	263,846	-0.07(-0.17%)
Oct 28, 2002	41.25	41.43	40.29	40.39	419,294	-0.71(-1.72%)
Oct 25, 2002	40.43	41.09	39.93	41.09	397,718	+0.55(+1.35%)
Oct 24, 2002	41.74	41.78	40.09	40.55	529,641	-1.09(-2.62%)
Oct 23, 2002	40.12	41.64	40.12	41.64	824,291	+2.25(+5.70%)
Oct 22, 2002	39.74	39.74	38.82	39.39	284,511	-0.54(-1.35%)
Oct 21, 2002	38.47	39.93	38.20	39.93	214,846	+1.35(+3.51%)
Oct 18, 2002	38.76	38.89	38.07	38.58	203,928	-0.18(-0.48%)
Oct 17, 2002	38.02	38.82	38.01	38.76	314,535	+1.28(+3.41%)
Oct 16, 2002	38.60	39.05	37.42	37.48	251,888	-1.12(-2.89%)
Oct 15, 2002	37.43	38.60	37.43	38.60	432,811	+1.69(+4.56%)
Oct 14, 2002	37.05	37.44	36.55	36.92	277,103	-0.32(-0.87%)
Oct 11, 2002	36.93	37.67	36.85	37.24	508,715	+0.76(+2.09%)
Oct 10, 2002	35.44	36.48	35.03	36.48	456,466	+1.04(+2.93%)
Oct 09, 2002	36.68	36.68	35.32	35.44	332,861	-1.40(-3.80%)
Oct 08, 2002	36.65	37.00	35.73	36.84	502,737	+0.34(+0.93%)
Oct 07, 2002	37.25	37.39	36.37	36.50	259,037	-0.75(-2.02%)
Oct 04, 2002	38.07	38.32	36.88	37.25	427,482	-0.58(-1.55%)
Oct 03, 2002	38.21	39.10	37.70	37.84	546,148	-0.37(-0.97%)
Oct 02, 2002	39.45	39.55	38.20	38.21	386,670	-1.55(-3.89%)
Oct 01, 2002	38.01	39.75	37.85	39.75	350,798	+1.75(+4.60%)
Sep 30, 2002	38.50	38.50	37.14	38.01	269,434	-0.65(-1.69%)
Sep 27, 2002	39.78	39.78	38.54	38.66	291,270	-1.12(-2.80%)
Sep 26, 2002	38.78	39.81	38.58	39.78	346,769	+1.12(+2.89%)
Sep 25, 2002	38.65	38.89	38.33	38.66	483,631	+0.25(+0.64%)
Sep 24, 2002	39.35	39.35	38.22	38.42	587,739	-1.40(-3.52%)
Sep 23, 2002	40.32	40.39	39.59	39.82	426,962	-0.50(-1.24%)
Sep 20, 2002	39.62	40.32	39.62	40.32	380,432	+0.39(+0.98%)
Sep 19, 2002	39.93	40.55	39.62	39.92	649,867	-0.18(-0.46%)
Sep 18, 2002	39.78	40.54	39.59	40.11	377,442	+0.08(+0.21%)
Sep 17, 2002	40.70	40.89	40.01	40.02	198,079	-0.32(-0.78%)
Sep 16, 2002	40.20	40.47	40.01	40.34	165,196	+0.09(+0.23%)
Sep 13, 2002	39.47	40.34	39.24	40.25	350,928	-0.35(-0.87%)
Sep 12, 2002	41.30	41.30	40.55	40.60	252,148	-0.79(-1.91%)
Sep 11, 2002	41.51	41.83	41.21	41.39	272,424	-0.04(-0.09%)
Sep 10, 2002	40.78	41.46	40.70	41.43	240,840	+0.82(+2.03%)
Sep 09, 2002	40.35	40.84	39.97	40.61	226,283	+0.11(+0.27%)
Sep 06, 2002	40.41	40.93	40.32	40.50	264,625	+0.40(+1.00%)
Sep 05, 2002	40.47	40.62	39.91	40.10	287,111	-0.54(-1.33%)
Sep 04, 2002	39.81	40.72	39.66	40.64	338,450	+0.85(+2.13%)
Sep 03, 2002	40.76	40.76	39.54	39.79	619,453	-0.97(-2.38%)
Aug 30, 2002	40.32	41.54	40.25	40.76	226,283	+0.39(+0.97%)
Aug 29, 2002	40.02	40.56	39.64	40.37	1,104,774	+0.28(+0.69%)
Aug 28, 2002	40.16	40.18	39.70	40.09	367,954	-0.07(-0.17%)
Aug 27, 2002	40.47	41.09	40.09	40.16	268,785	-0.20(-0.50%)
Aug 26, 2002	40.10	40.62	39.78	40.36	253,058	+0.31(+0.77%)
Aug 23, 2002	40.39	40.43	39.93	40.05	268,265	-0.41(-1.01%)
Aug 22, 2002	40.17	40.69	39.90	40.46	391,349	+0.68(+1.70%)
Aug 21, 2002	38.05	39.93	38.05	39.79	699,516	+1.88(+4.95%)
Aug 20, 2002	38.26	38.39	37.56	37.91	405,777	+0.08(+0.20%)
Aug 16, 2002	38.24	38.24	37.15	37.83	317,914	-0.42(-1.11%)
Aug 15, 2002	38.51	38.70	37.66	38.25	347,678	-0.15(-0.38%)
Aug 14, 2002	38.22	38.47	36.51	38.40	431,251	+0.33(+0.87%)
Aug 13, 2002	38.14	38.58	37.58	38.07	303,227	-0.12(-0.30%)
Aug 12, 2002	38.62	38.62	37.49	38.18	301,148	+0.95(+2.56%)
Aug 07, 2002	36.78	37.20	36.35	37.23	365,225	+0.70(+1.92%)
Aug 06, 2002	36.33	37.01	36.33	36.53	673,262	+0.28(+0.79%)
Aug 05, 2002	36.08	36.78	35.85	36.25	739,288	+0.08(+0.23%)
Aug 02, 2002	37.35	37.53	35.74	36.16	724,601	-1.29(-3.45%)
Aug 01, 2002	36.93	37.66	36.74	37.45	599,047	+0.48(+1.29%)
Jul 31, 2002	36.62	37.08	36.08	36.98	615,424	+0.25(+0.69%)
Jul 30, 2002	37.74	37.89	36.55	36.72	662,734	-1.25(-3.28%)
Jul 29, 2002	35.89	38.02	35.81	37.97	526,392	+2.32(+6.52%)
Jul 26, 2002	35.55	35.69	34.96	35.65	443,079	+0.29(+0.83%)
Jul 25, 2002	35.12	36.08	34.62	35.35	678,981	+0.23(+0.66%)
Jul 24, 2002	33.19	35.93	32.86	35.12	1,085,018	+1.92(+5.77%)
Jul 23, 2002	31.16	34.01	31.01	33.21	1,247,614	+2.52(+8.22%)
Jul 22, 2002	31.74	32.08	30.31	30.68	552,127	-0.89(-2.83%)
Jul 19, 2002	33.35	33.35	31.49	31.58	427,222	-2.21(-6.54%)
Jul 17, 2002	33.55	34.55	33.55	33.78	434,501	-0.76(-2.20%)
Jul 12, 2002	34.40	35.18	33.97	34.55	430,082	+0.15(+0.43%)
Jul 11, 2002	34.86	34.87	33.87	34.40	544,718	-0.54(-1.54%)
Jul 10, 2002	35.79	36.06	34.93	34.94	410,066	-0.78(-2.18%)
Jul 09, 2002	36.20	36.62	35.67	35.72	360,286	-0.56(-1.55%)
Jul 08, 2002	36.90	36.90	36.28	36.28	246,559	-0.43(-1.17%)
Jul 05, 2002	36.05	37.17	36.05	36.71	241,360	+0.74(+2.05%)
Jul 04, 2002	35.87	36.43	34.95	35.97	1,299,734	+0.00(+0.00%)
Jul 03, 2002	35.87	36.43	34.95	35.97	309,726	+0.12(+0.32%)
Jul 02, 2002	36.75	36.97	35.78	35.85	329,222	-0.90(-2.45%)
Jul 01, 2002	36.66	37.17	36.42	36.75	425,402	+0.21(+0.57%)
Jun 28, 2002	36.85	37.38	36.55	36.55	498,448	-0.38(-1.02%)
Jun 27, 2002	37.16	37.25	36.69	36.92	230,832	-0.11(-0.29%)
Jun 26, 2002	37.35	37.55	36.32	37.03	496,108	-0.32(-0.86%)
Jun 25, 2002	38.05	38.32	37.35	37.35	253,448	-0.38(-1.00%)
Jun 21, 2002	37.88	38.35	37.43	37.73	466,084	-0.62(-1.61%)
Jun 20, 2002	38.05	38.57	38.05	38.35	302,708	+0.29(+0.77%)
Jun 19, 2002	38.02	38.42	37.79	38.05	525,222	+0.04(+0.10%)
Jun 18, 2002	38.16	38.28	37.82	38.02	536,920	-0.17(-0.44%)
Jun 17, 2002	38.93	38.94	37.82	38.18	834,299	-1.07(-2.72%)
Jun 14, 2002	39.37	39.51	38.55	39.25	531,981	+0.91(+2.37%)
Jun 12, 2002	37.85	38.62	37.82	38.35	296,079	+0.50(+1.32%)
Jun 11, 2002	38.57	38.92	37.80	37.85	222,254	-0.55(-1.44%)
Jun 10, 2002	37.82	38.65	37.82	38.40	268,785	+0.65(+1.73%)
Jun 07, 2002	37.19	38.04	36.78	37.75	498,318	+0.55(+1.49%)
Jun 06, 2002	37.55	37.73	37.16	37.19	366,914	-0.39(-1.04%)
Jun 05, 2002	36.78	37.66	36.78	37.58	382,381	-0.81(-2.10%)
May 31, 2002	38.04	38.47	38.02	38.39	1,247,744	-0.20(-0.52%)
May 28, 2002	39.12	39.12	38.48	38.59	260,726	-0.47(-1.20%)
May 27, 2002	39.47	39.54	38.78	39.06	251,628	+0.00(+0.00%)
May 24, 2002	39.47	39.54	38.78	39.06	251,628	-0.38(-0.98%)
May 23, 2002	38.89	39.55	37.70	39.45	739,288	+0.58(+1.48%)
May 22, 2002	39.25	39.55	38.72	38.87	262,546	-0.23(-0.59%)
May 21, 2002	39.35	40.00	38.97	39.10	275,153	-0.25(-0.65%)
May 20, 2002	39.43	39.66	39.12	39.35	248,379	-0.23(-0.58%)
May 17, 2002	40.13	40.24	39.24	39.59	507,806	-0.39(-0.98%)
May 16, 2002	40.35	40.82	39.93	39.98	711,604	-1.68(-4.04%)
May 15, 2002	41.75	42.23	41.16	41.66	280,742	-0.09(-0.22%)
May 14, 2002	41.29	41.84	41.21	41.75	413,185	+0.70(+1.71%)
May 13, 2002	41.24	41.54	40.79	41.05	317,005	-0.17(-0.41%)
May 10, 2002	42.35	42.50	40.92	41.22	727,461	-1.12(-2.65%)
May 09, 2002	42.55	42.75	42.00	42.35	406,816	+0.05(+0.11%)
May 08, 2002	43.09	43.55	42.16	42.30	465,824	-0.58(-1.35%)
May 07, 2002	42.32	43.42	42.32	42.88	386,800	+0.55(+1.31%)
May 06, 2002	42.32	43.14	42.16	42.32	370,164	-0.01(-0.02%)
May 03, 2002	41.55	42.62	41.55	42.33	466,864	+0.86(+2.08%)
May 02, 2002	39.98	41.48	39.98	41.47	514,564	+1.65(+4.13%)
May 01, 2002	41.03	41.27	39.46	39.82	1,142,596	-1.13(-2.76%)
Apr 30, 2002	40.49	41.55	40.48	40.95	363,925	+0.43(+1.06%)
Apr 29, 2002	41.15	41.28	40.47	40.52	453,997	-0.62(-1.51%)
Apr 26, 2002	41.62	41.78	41.09	41.15	326,233	-0.42(-1.02%)
Apr 25, 2002	41.35	41.93	40.85	41.57	367,564	+0.23(+0.56%)
Apr 24, 2002	41.66	42.24	41.32	41.34	307,517	-0.17(-0.41%)
Apr 23, 2002	41.66	41.99	41.49	41.51	400,838	-0.08(-0.18%)
Apr 22, 2002	42.79	42.79	41.47	41.59	454,387	-1.20(-2.81%)
Apr 19, 2002	43.06	43.43	42.62	42.79	324,673	-0.28(-0.64%)
Apr 18, 2002	43.55	43.79	43.05	43.06	184,432	-0.52(-1.20%)
Apr 17, 2002	43.74	43.78	43.35	43.59	152,068	-0.19(-0.44%)
Apr 16, 2002	43.15	43.82	43.10	43.78	196,389	+0.65(+1.50%)
Apr 15, 2002	43.18	43.39	42.85	43.13	255,267	-0.01(-0.02%)
Apr 12, 2002	43.28	43.47	42.39	43.14	231,352	-0.14(-0.32%)
Apr 11, 2002	43.39	43.89	43.16	43.28	293,090	-0.22(-0.51%)
Apr 10, 2002	42.81	43.51	42.62	43.50	329,482	+0.88(+2.08%)
Apr 09, 2002	42.60	43.24	42.09	42.62	433,721	+0.02(+0.04%)
Apr 08, 2002	42.07	42.75	41.56	42.60	256,047	+0.54(+1.28%)
Apr 05, 2002	41.43	42.43	41.16	42.06	278,533	+0.78(+1.90%)
Apr 04, 2002	41.28	41.29	40.89	41.28	503,387	-0.05(-0.13%)
Apr 03, 2002	41.07	41.89	41.06	41.33	482,721	+0.25(+0.60%)
Apr 02, 2002	41.69	41.69	41.01	41.09	603,336	-0.73(-1.75%)
Apr 01, 2002	41.78	41.88	40.91	41.82	340,530	+0.00(+0.00%)
Mar 29, 2002	41.35	41.97	41.25	41.82	7,187,529	+0.00(+0.00%)
Mar 28, 2002	41.35	41.97	41.25	41.82	575,912	+0.46(+1.12%)
Mar 27, 2002	41.09	41.49	40.87	41.35	625,432	+0.27(+0.66%)
Mar 26, 2002	40.66	41.20	40.45	41.09	528,471	+0.42(+1.04%)
Mar 25, 2002	41.62	41.78	40.62	40.66	457,506	-0.94(-2.26%)
Mar 22, 2002	42.24	42.24	41.56	41.60	336,891	-0.62(-1.48%)
Mar 21, 2002	43.12	43.12	42.01	42.22	359,636	-1.05(-2.44%)
Mar 20, 2002	43.09	43.64	43.05	43.28	263,976	+0.04(+0.09%)
Mar 19, 2002	42.97	43.50	42.93	43.24	351,058	+0.16(+0.38%)
Mar 18, 2002	42.82	43.09	42.22	43.08	413,575	+0.18(+0.43%)
Mar 15, 2002	42.87	42.95	42.52	42.89	372,763	-0.21(-0.48%)
Mar 14, 2002	42.92	43.39	42.92	43.10	323,373	-0.05(-0.11%)
Mar 13, 2002	43.31	43.55	42.85	43.15	185,082	-0.08(-0.20%)
Mar 12, 2002	43.27	43.35	42.76	43.23	305,437	-0.23(-0.53%)
Mar 11, 2002	44.05	44.05	43.39	43.46	178,323	-0.58(-1.33%)
Mar 08, 2002	44.05	44.32	44.01	44.05	306,737	+0.00(+0.00%)
Mar 07, 2002	44.01	44.06	43.66	44.05	606,845	-0.01(-0.02%)
Mar 06, 2002	44.10	44.59	43.95	44.06	392,519	-0.28(-0.62%)
Mar 05, 2002	44.76	44.81	44.12	44.33	447,108	-0.35(-0.78%)
Mar 04, 2002	43.76	44.78	43.76	44.68	415,525	+0.99(+2.27%)
Mar 01, 2002	44.02	44.03	43.47	43.69	379,262	-0.14(-0.32%)
Feb 28, 2002	43.20	44.24	43.20	43.82	462,445	+0.62(+1.44%)
Feb 27, 2002	43.26	43.82	43.09	43.20	481,811	-0.05(-0.12%)
Feb 26, 2002	42.19	43.67	42.19	43.26	362,365	+1.15(+2.72%)
Feb 25, 2002	41.68	42.16	41.62	42.11	284,901	+0.35(+0.85%)
Feb 22, 2002	41.45	41.92	41.36	41.75	309,076	+0.42(+1.02%)
Feb 21, 2002	41.20	41.70	41.09	41.33	389,140	+0.13(+0.32%)
Feb 20, 2002	40.78	41.54	40.78	41.20	508,715	+0.31(+0.75%)
Feb 19, 2002	41.00	41.19	40.78	40.89	401,487	-0.26(-0.64%)
Feb 18, 2002	40.15	41.47	40.07	41.15	357,296	+0.00(+0.00%)
Feb 15, 2002	40.15	41.47	40.07	41.15	357,296	+1.38(+3.48%)
Feb 14, 2002	40.55	40.60	39.74	39.77	280,092	-0.65(-1.60%)
Feb 13, 2002	40.27	40.90	40.23	40.42	399,278	+0.14(+0.34%)
Feb 12, 2002	40.59	40.62	40.01	40.28	372,763	-0.62(-1.51%)
Feb 11, 2002	40.47	41.06	40.43	40.89	408,376	+0.98(+2.45%)
Feb 08, 2002	39.18	40.00	39.08	39.92	462,575	+0.89(+2.29%)
Feb 07, 2002	39.22	39.24	38.66	39.02	362,495	-0.16(-0.41%)
Feb 06, 2002	38.97	39.22	38.62	39.18	468,424	+0.26(+0.67%)
Feb 05, 2002	38.75	39.65	38.75	38.92	558,885	+0.22(+0.56%)
Feb 04, 2002	38.78	39.23	38.57	38.71	237,591	+0.00(+0.00%)
Feb 01, 2002	38.88	38.93	38.62	38.71	294,259	-0.10(-0.26%)
Jan 31, 2002	38.58	39.45	38.55	38.81	351,058	+0.31(+0.80%)
Jan 30, 2002	38.33	38.55	37.91	38.50	553,166	+0.32(+0.85%)
Jan 29, 2002	39.24	39.35	38.08	38.18	252,538	-1.15(-2.92%)
Jan 28, 2002	39.32	39.50	39.19	39.32	324,413	-0.07(-0.18%)
Jan 25, 2002	38.47	39.91	38.32	39.39	291,790	+1.08(+2.81%)
Jan 24, 2002	38.32	38.53	37.72	38.32	296,209	+0.54(+1.43%)
Jan 23, 2002	38.32	38.32	37.43	37.78	267,615	+0.12(+0.33%)
Jan 22, 2002	36.79	37.76	36.79	37.65	280,612	+1.02(+2.77%)
Jan 21, 2002	36.72	37.08	36.47	36.64	136,472	+0.00(+0.00%)
Jan 18, 2002	36.72	37.08	36.47	36.64	136,472	-0.08(-0.21%)
Jan 17, 2002	36.01	36.81	35.88	36.72	168,315	+0.63(+1.75%)
Jan 16, 2002	36.91	36.93	36.08	36.08	144,660	-0.67(-1.82%)
Jan 15, 2002	36.81	37.30	36.55	36.75	165,456	-0.13(-0.35%)
Jan 14, 2002	37.68	37.88	36.78	36.88	193,010	-0.61(-1.62%)
Jan 11, 2002	37.95	38.05	37.38	37.49	180,922	-0.38(-1.02%)
Jan 10, 2002	38.16	38.34	37.48	37.88	232,132	+0.04(+0.10%)

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.