Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	23.45	23.53	23.25	23.42	671,368	-0.16(-0.67%)
Nov 27, 2002	23.81	23.81	23.36	23.58	1,181,512	+0.20(+0.86%)
Nov 26, 2002	23.81	23.81	23.36	23.38	1,546,386	-0.43(-1.81%)
Nov 25, 2002	23.98	23.98	23.42	23.81	2,401,040	-0.16(-0.66%)
Nov 22, 2002	23.71	24.16	23.30	23.97	1,775,493	+0.27(+1.12%)
Nov 21, 2002	23.63	23.96	23.58	23.71	1,491,401	-0.27(-1.13%)
Nov 20, 2002	23.86	24.01	23.59	23.98	1,502,602	+0.12(+0.52%)
Nov 19, 2002	24.10	24.10	23.75	23.85	1,014,010	-0.25(-1.03%)
Nov 18, 2002	24.57	24.62	24.01	24.10	1,047,442	-0.22(-0.90%)
Nov 15, 2002	24.11	24.34	23.98	24.32	1,240,741	+0.21(+0.88%)
Nov 14, 2002	23.86	24.17	23.83	24.11	957,666	+0.35(+1.49%)
Nov 13, 2002	23.25	23.83	23.25	23.75	2,230,822	+0.51(+2.18%)
Nov 12, 2002	24.16	24.33	23.19	23.25	2,192,129	-0.79(-3.29%)
Nov 11, 2002	23.92	24.16	23.63	24.04	1,123,642	+0.12(+0.52%)
Nov 08, 2002	25.05	25.05	23.86	23.91	2,203,669	-1.13(-4.52%)
Nov 07, 2002	25.81	25.81	24.76	25.04	3,572,031	-0.83(-3.21%)
Nov 06, 2002	25.68	25.89	25.48	25.87	1,270,100	+0.34(+1.34%)
Nov 05, 2002	25.84	25.84	25.13	25.53	2,021,741	-0.31(-1.19%)
Nov 04, 2002	25.34	25.96	25.16	25.84	3,032,696	+0.68(+2.72%)
Nov 01, 2002	25.08	25.29	24.95	25.15	1,626,998	+0.07(+0.28%)
Oct 31, 2002	25.46	25.81	25.03	25.08	2,375,923	-0.73(-2.83%)
Oct 30, 2002	25.93	26.16	25.56	25.81	1,909,394	+0.04(+0.16%)
Oct 29, 2002	26.02	26.34	25.40	25.77	1,612,064	-0.33(-1.26%)
Oct 28, 2002	26.13	26.61	25.98	26.10	2,037,354	+0.27(+1.03%)
Oct 25, 2002	25.90	26.07	25.53	25.84	1,433,021	-0.06(-0.23%)
Oct 24, 2002	25.96	26.22	25.56	25.90	1,745,455	+0.07(+0.27%)
Oct 23, 2002	25.18	25.90	25.18	25.83	1,085,118	+0.51(+2.00%)
Oct 22, 2002	25.86	26.13	24.98	25.32	2,089,115	-0.58(-2.23%)
Oct 21, 2002	24.72	25.90	24.69	25.90	1,916,861	+1.09(+4.39%)
Oct 18, 2002	24.22	24.94	24.01	24.81	2,107,614	+0.29(+1.18%)
Oct 17, 2002	24.01	24.52	23.28	24.52	2,943,430	+0.78(+3.28%)
Oct 16, 2002	24.74	24.74	23.74	23.74	203,650	-1.00(-4.03%)
Oct 15, 2002	25.01	25.04	24.51	24.74	2,619,964	-0.23(-0.92%)
Oct 14, 2002	24.16	25.04	23.81	24.97	1,621,907	+0.22(+0.88%)
Oct 11, 2002	25.19	25.28	24.54	24.75	2,024,117	-0.29(-1.15%)
Oct 10, 2002	23.99	25.17	23.53	25.04	3,083,779	+0.93(+3.84%)
Oct 09, 2002	25.63	25.64	24.04	24.11	3,461,890	-1.74(-6.72%)
Oct 08, 2002	25.34	26.19	24.27	25.85	4,001,564	+0.60(+2.38%)
Oct 07, 2002	24.93	25.79	24.77	25.25	1,800,780	+0.54(+2.19%)
Oct 04, 2002	24.57	24.83	24.36	24.71	2,131,882	-0.16(-0.66%)
Oct 03, 2002	24.70	24.95	24.42	24.87	2,124,584	+0.62(+2.58%)
Oct 02, 2002	24.37	24.72	24.10	24.25	1,724,411	-0.27(-1.11%)
Oct 01, 2002	23.75	24.53	23.48	24.52	1,458,477	+0.82(+3.46%)
Sep 30, 2002	23.87	23.97	23.29	23.70	2,238,798	-0.17(-0.72%)
Sep 27, 2002	24.01	24.11	23.55	23.87	2,916,955	-0.22(-0.93%)
Sep 26, 2002	23.28	24.10	23.28	24.09	2,099,807	+0.88(+3.78%)
Sep 25, 2002	22.77	23.56	22.69	23.22	1,161,317	+0.53(+2.34%)
Sep 24, 2002	23.04	23.04	22.43	22.69	1,953,178	-0.39(-1.69%)
Sep 23, 2002	23.16	23.31	22.72	23.07	1,282,150	-0.31(-1.31%)
Sep 20, 2002	23.50	23.51	22.53	23.38	3,364,307	-0.23(-0.97%)
Sep 19, 2002	23.60	23.87	23.28	23.61	1,381,429	-0.08(-0.35%)
Sep 18, 2002	23.23	23.94	23.07	23.69	1,752,413	+0.44(+1.87%)
Sep 17, 2002	23.48	23.57	23.19	23.26	1,864,760	-0.18(-0.78%)
Sep 16, 2002	23.10	23.47	23.00	23.44	2,056,701	+0.08(+0.33%)
Sep 13, 2002	22.98	23.55	22.96	23.36	1,937,565	+0.27(+1.17%)
Sep 12, 2002	23.54	23.60	23.06	23.09	1,118,550	-0.45(-1.90%)
Sep 11, 2002	23.75	23.75	23.36	23.54	84,854	+0.03(+0.13%)
Sep 10, 2002	23.56	23.69	23.33	23.51	2,364,213	-0.05(-0.20%)
Sep 09, 2002	23.57	23.83	23.10	23.56	1,627,507	-0.08(-0.32%)
Sep 06, 2002	23.69	23.83	23.52	23.63	927,289	+0.06(+0.27%)
Sep 05, 2002	23.65	23.78	23.42	23.57	889,274	-0.09(-0.37%)
Sep 04, 2002	23.68	23.78	23.15	23.66	1,135,182	-0.02(-0.07%)
Sep 03, 2002	24.01	24.04	23.56	23.68	1,927,722	-0.30(-1.25%)
Aug 30, 2002	23.98	24.27	23.86	23.98	2,176,515	-0.15(-0.63%)
Aug 29, 2002	24.34	24.39	23.98	24.13	169,708	-0.27(-1.09%)
Aug 28, 2002	24.62	24.62	24.32	24.39	882,485	-0.23(-0.93%)
Aug 27, 2002	25.07	25.15	24.62	24.62	1,450,161	-0.44(-1.74%)
Aug 26, 2002	24.81	25.11	24.75	25.06	988,553	+0.25(+1.02%)
Aug 23, 2002	25.34	25.34	24.78	24.81	847,016	-0.52(-2.07%)
Aug 22, 2002	25.12	25.38	25.10	25.33	1,338,663	+0.26(+1.03%)
Aug 21, 2002	24.65	25.15	24.54	25.07	1,926,364	+0.42(+1.72%)
Aug 20, 2002	24.69	24.85	24.39	24.65	1,663,655	-0.09(-0.36%)
Aug 16, 2002	24.81	24.92	24.59	24.74	1,139,594	-0.15(-0.59%)
Aug 15, 2002	25.23	25.46	24.78	24.88	1,350,882	-0.34(-1.33%)
Aug 14, 2002	24.80	25.27	24.64	25.22	1,369,380	+0.42(+1.71%)
Aug 13, 2002	25.13	25.22	24.75	24.80	1,349,354	-0.63(-2.48%)
Aug 12, 2002	24.93	25.43	24.83	25.43	118,796	-0.02(-0.09%)
Aug 07, 2002	25.51	25.61	25.22	25.45	1,648,891	+0.18(+0.70%)
Aug 06, 2002	24.51	25.34	24.51	25.27	1,532,640	+0.95(+3.90%)
Aug 05, 2002	24.39	24.95	24.18	24.32	1,573,879	+0.08(+0.34%)
Aug 02, 2002	24.39	24.75	23.91	24.24	1,931,625	-0.15(-0.63%)
Aug 01, 2002	25.04	25.28	24.22	24.39	1,821,654	-0.85(-3.38%)
Jul 31, 2002	24.75	25.31	24.16	25.25	2,698,709	+0.44(+1.78%)
Jul 30, 2002	23.50	24.87	23.39	24.81	2,404,943	+1.31(+5.57%)
Jul 29, 2002	23.16	23.81	23.05	23.50	2,048,385	+0.42(+1.84%)
Jul 26, 2002	22.92	23.42	22.60	23.07	2,409,695	+0.09(+0.41%)
Jul 25, 2002	21.74	22.98	21.53	22.98	2,666,125	+1.32(+6.09%)
Jul 24, 2002	19.27	21.75	19.24	21.66	3,310,340	+1.87(+9.47%)
Jul 23, 2002	20.88	21.12	19.53	19.79	3,285,223	-1.10(-5.25%)
Jul 22, 2002	20.51	21.04	20.35	20.88	2,691,242	+0.34(+1.63%)
Jul 19, 2002	21.04	21.16	20.36	20.55	3,201,387	-1.28(-5.88%)
Jul 17, 2002	21.90	22.10	21.47	21.83	2,059,246	-0.32(-1.46%)
Jul 12, 2002	22.78	22.78	22.02	22.16	1,940,450	-0.62(-2.72%)
Jul 11, 2002	22.10	22.84	21.83	22.77	1,958,609	+0.53(+2.38%)
Jul 10, 2002	23.22	23.22	22.07	22.24	1,860,178	-0.74(-3.20%)
Jul 09, 2002	23.51	23.61	22.98	22.98	1,124,660	-0.55(-2.35%)
Jul 08, 2002	23.51	23.53	23.51	23.53	941,035	-0.06(-0.27%)
Jul 05, 2002	23.66	23.66	23.26	23.60	615,873	+0.03(+0.12%)
Jul 04, 2002	23.98	24.04	23.56	23.57	789,146	+0.00(+0.00%)
Jul 03, 2002	23.98	24.04	23.56	23.57	789,146	-0.33(-1.38%)
Jul 02, 2002	24.19	24.34	23.83	23.90	1,128,054	-0.40(-1.65%)
Jul 01, 2002	24.60	24.63	24.25	24.30	784,224	-0.30(-1.22%)
Jun 28, 2002	24.19	24.70	24.13	24.60	1,204,423	+0.44(+1.83%)
Jun 27, 2002	23.92	24.17	23.77	24.16	1,006,543	+0.27(+1.11%)
Jun 26, 2002	24.07	24.07	23.63	23.89	1,691,148	-0.20(-0.83%)
Jun 25, 2002	24.06	24.33	23.95	24.09	1,082,402	-0.25(-1.02%)
Jun 21, 2002	23.92	24.36	23.87	24.34	1,635,653	+0.14(+0.56%)
Jun 20, 2002	24.31	24.51	24.15	24.21	843,283	-0.19(-0.77%)
Jun 19, 2002	24.60	24.69	24.32	24.39	16,970	-0.21(-0.84%)
Jun 18, 2002	24.66	24.69	24.42	24.60	1,784,318	+0.23(+0.94%)
Jun 17, 2002	24.37	24.39	24.16	24.37	1,405,189	+0.09(+0.39%)
Jun 14, 2002	24.32	24.34	23.94	24.28	1,063,904	-0.04(-0.17%)
Jun 12, 2002	24.34	24.44	24.12	24.32	33,941	+0.14(+0.58%)
Jun 11, 2002	24.31	24.48	24.18	24.18	1,273,664	-0.13(-0.53%)
Jun 10, 2002	24.28	24.44	24.17	24.31	1,312,528	+0.05(+0.22%)
Jun 07, 2002	24.31	24.42	24.08	24.25	1,954,027	-0.19(-0.80%)
Jun 06, 2002	25.16	25.17	24.44	24.45	1,451,180	-0.72(-2.88%)
Jun 05, 2002	25.40	25.40	24.93	25.17	952,745	-0.62(-2.40%)
May 31, 2002	26.02	26.02	25.79	25.79	798,480	-0.78(-2.95%)
May 28, 2002	26.56	26.65	26.49	26.57	550,196	+0.01(+0.04%)
May 27, 2002	26.55	26.75	26.41	26.56	823,257	+0.00(+0.00%)
May 24, 2002	26.55	26.75	26.41	26.56	823,257	+0.04(+0.13%)
May 23, 2002	26.49	26.64	26.31	26.53	1,080,366	+0.16(+0.60%)
May 22, 2002	25.97	26.42	25.93	26.37	873,151	+0.40(+1.54%)
May 21, 2002	25.66	26.14	24.98	25.97	1,022,156	+0.22(+0.87%)
May 20, 2002	25.51	26.02	25.51	25.74	655,076	+0.18(+0.71%)
May 17, 2002	25.48	25.63	25.01	25.56	957,497	-0.01(-0.05%)
May 16, 2002	25.81	25.84	25.50	25.57	810,359	-0.24(-0.91%)
May 15, 2002	25.96	26.03	25.69	25.81	688,508	-0.19(-0.73%)
May 14, 2002	26.04	26.04	25.72	26.00	922,537	-0.02(-0.07%)
May 13, 2002	25.81	26.12	25.66	26.02	988,553	+0.01(+0.04%)
May 10, 2002	26.16	26.45	25.94	26.00	3,303,552	-0.28(-1.08%)
May 09, 2002	26.28	26.55	26.13	26.29	909,469	-0.05(-0.18%)
May 08, 2002	25.87	26.33	25.84	26.33	1,508,202	+0.32(+1.25%)
May 07, 2002	26.10	26.19	25.84	26.01	732,463	-0.08(-0.32%)
May 06, 2002	25.99	26.22	25.96	26.09	662,373	+0.12(+0.45%)
May 03, 2002	25.92	26.06	25.76	25.97	1,027,077	+0.05(+0.20%)
May 02, 2002	25.60	25.92	25.46	25.92	618,418	+0.17(+0.66%)
May 01, 2002	25.60	25.84	25.49	25.75	1,212,230	+0.06(+0.25%)
Apr 30, 2002	25.42	25.69	25.35	25.69	915,239	+0.41(+1.63%)
Apr 29, 2002	25.14	25.44	25.11	25.27	606,199	-0.02(-0.07%)
Apr 26, 2002	25.28	25.38	25.01	25.29	905,226	-0.11(-0.42%)
Apr 25, 2002	25.57	25.57	25.37	25.40	665,937	-0.24(-0.92%)
Apr 24, 2002	25.58	25.88	25.46	25.63	948,842	+0.05(+0.21%)
Apr 23, 2002	25.28	25.87	25.28	25.58	935,944	+0.18(+0.72%)
Apr 22, 2002	25.31	25.48	25.27	25.40	579,385	+0.15(+0.58%)
Apr 19, 2002	25.16	25.27	24.93	25.25	663,222	+0.03(+0.12%)
Apr 18, 2002	25.04	25.22	24.97	25.22	717,868	+0.17(+0.68%)
Apr 17, 2002	24.98	25.05	24.81	25.05	562,415	+0.06(+0.26%)
Apr 16, 2002	24.69	25.04	24.60	24.98	977,862	+0.48(+1.97%)
Apr 15, 2002	24.66	24.72	24.49	24.50	798,140	-0.30(-1.21%)
Apr 12, 2002	24.66	24.81	24.58	24.80	689,696	+0.00(+0.00%)
Apr 11, 2002	25.08	25.13	24.75	24.80	553,250	-0.27(-1.08%)
Apr 10, 2002	24.67	25.11	24.66	25.07	612,818	+0.26(+1.05%)
Apr 09, 2002	24.95	24.95	24.77	24.81	444,976	-0.14(-0.57%)
Apr 08, 2002	24.84	24.95	24.69	24.95	507,938	+0.05(+0.19%)
Apr 05, 2002	25.13	25.31	24.90	24.91	763,520	-0.25(-1.01%)
Apr 04, 2002	25.04	25.17	25.00	25.16	1,176,251	+0.12(+0.47%)
Apr 03, 2002	24.84	25.09	24.75	25.04	1,157,923	+0.16(+0.66%)
Apr 02, 2002	24.57	24.90	24.53	24.88	833,270	+0.30(+1.22%)
Apr 01, 2002	24.70	24.72	24.47	24.58	677,647	-0.12(-0.48%)
Mar 29, 2002	24.78	25.04	24.69	24.70	1,000,942	+0.00(+0.00%)
Mar 28, 2002	24.78	25.04	24.69	24.70	997,209	-0.07(-0.29%)
Mar 27, 2002	24.58	24.82	24.45	24.77	898,438	+0.18(+0.72%)
Mar 26, 2002	24.48	24.65	24.41	24.59	773,532	+0.13(+0.53%)
Mar 25, 2002	24.54	24.73	24.35	24.46	761,653	-0.14(-0.58%)
Mar 22, 2002	24.98	24.98	24.58	24.60	840,907	-0.27(-1.09%)
Mar 21, 2002	24.35	24.93	24.32	24.87	902,681	+0.37(+1.52%)
Mar 20, 2002	24.34	24.60	24.07	24.50	459,062	+0.11(+0.43%)
Mar 19, 2002	24.45	24.63	24.38	24.39	720,413	-0.06(-0.24%)
Mar 18, 2002	24.31	24.57	24.16	24.45	907,093	+0.00(+0.00%)
Mar 15, 2002	24.66	24.74	24.38	24.45	33,941	-0.06(-0.24%)
Mar 14, 2002	24.42	24.60	24.37	24.51	790,673	+0.12(+0.51%)
Mar 13, 2002	24.51	24.60	24.31	24.39	772,854	-0.14(-0.55%)
Mar 12, 2002	24.93	24.93	24.47	24.52	908,960	-0.37(-1.49%)
Mar 11, 2002	24.90	25.01	24.58	24.90	637,765	+0.00(+0.00%)
Mar 08, 2002	24.93	25.14	24.81	24.90	674,422	-0.14(-0.54%)
Mar 07, 2002	24.95	25.11	24.81	25.03	1,119,908	-0.01(-0.05%)
Mar 06, 2002	24.74	25.04	24.51	25.04	1,059,831	+0.31(+1.24%)
Mar 05, 2002	24.71	24.74	24.42	24.74	769,629	+0.03(+0.12%)
Mar 04, 2002	24.42	24.72	24.31	24.71	700,388	+0.33(+1.35%)
Mar 01, 2002	24.05	24.38	24.01	24.38	50,369,580	+0.34(+1.40%)
Feb 28, 2002	23.91	24.13	23.86	24.04	647,778	+0.13(+0.54%)
Feb 27, 2002	23.86	24.07	23.73	23.91	416,635	+0.14(+0.59%)
Feb 26, 2002	23.86	23.89	23.63	23.77	498,943	+0.05(+0.22%)
Feb 25, 2002	24.13	24.13	23.59	23.72	676,459	-0.24(-1.01%)
Feb 22, 2002	23.42	24.04	23.42	23.96	684,096	+0.37(+1.57%)
Feb 21, 2002	23.66	23.95	23.57	23.59	484,858	-0.14(-0.57%)
Feb 20, 2002	23.70	23.81	23.16	23.72	788,806	+0.02(+0.10%)
Feb 19, 2002	23.86	24.01	23.66	23.70	533,903	-0.28(-1.18%)
Feb 18, 2002	23.95	24.07	23.72	23.98	774,381	+0.00(+0.00%)
Feb 15, 2002	23.95	24.07	23.72	23.98	774,381	+0.07(+0.30%)
Feb 14, 2002	24.13	24.13	23.83	23.91	626,904	-0.18(-0.73%)
Feb 13, 2002	24.09	24.22	24.01	24.09	921,349	+0.07(+0.29%)
Feb 12, 2002	24.22	24.34	24.02	24.02	1,049,818	-0.22(-0.90%)
Feb 11, 2002	24.22	24.37	23.95	24.24	1,825,557	-0.18(-0.75%)
Feb 08, 2002	24.22	24.45	24.19	24.42	3,579,498	+0.18(+0.75%)
Feb 07, 2002	24.22	24.45	24.16	24.24	786,430	-0.05(-0.22%)
Feb 06, 2002	24.01	24.29	23.98	24.29	1,294,538	+0.13(+0.54%)
Feb 05, 2002	24.14	24.25	23.93	24.16	1,137,388	+0.02(+0.10%)
Feb 04, 2002	24.06	24.37	24.01	24.14	570,221	-0.08(-0.32%)
Feb 01, 2002	24.01	24.22	23.92	24.21	529,830	+0.06(+0.24%)
Jan 31, 2002	23.86	24.15	23.60	24.15	686,811	+0.27(+1.13%)
Jan 30, 2002	23.89	24.04	23.59	23.88	1,213,587	-0.12(-0.52%)
Jan 29, 2002	24.31	24.52	23.98	24.01	918,294	-0.30(-1.24%)
Jan 28, 2002	24.39	24.48	24.22	24.31	737,724	-0.17(-0.70%)
Jan 25, 2002	24.51	24.51	24.28	24.48	928,646	-0.04(-0.14%)
Jan 24, 2002	24.45	24.67	24.36	24.51	613,158	+0.06(+0.27%)
Jan 23, 2002	24.42	24.51	24.31	24.45	614,345	+0.05(+0.22%)
Jan 22, 2002	24.37	24.54	24.32	24.39	1,064,244	-0.12(-0.48%)
Jan 21, 2002	24.45	24.57	24.31	24.51	925,082	+0.00(+0.00%)
Jan 18, 2002	24.45	24.57	24.31	24.51	925,082	+0.12(+0.48%)
Jan 17, 2002	24.37	24.68	24.28	24.39	1,070,353	-0.15(-0.60%)
Jan 16, 2002	24.45	24.80	24.29	24.54	1,057,455	+0.06(+0.24%)
Jan 15, 2002	24.44	24.80	24.37	24.48	1,518,894	+0.11(+0.44%)
Jan 14, 2002	23.99	24.45	23.89	24.38	1,323,219	+0.51(+2.12%)
Jan 11, 2002	24.07	24.09	23.81	23.87	572,258	-0.14(-0.56%)
Jan 10, 2002	23.81	24.06	23.75	24.01	593,641	+0.22(+0.94%)

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.