Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	25.05	25.15	22.45	23.50	1,193,300	-1.50(-6.00%)
Oct 30, 2002	25.52	25.60	24.80	25.00	694,600	-0.52(-2.04%)
Oct 29, 2002	25.44	25.85	25.00	25.52	450,700	+0.09(+0.35%)
Oct 28, 2002	27.32	27.32	24.76	25.43	739,700	-1.88(-6.88%)
Oct 25, 2002	26.00	27.44	26.00	27.31	377,600	+0.81(+3.06%)
Oct 24, 2002	26.63	26.99	24.90	26.50	892,800	+0.12(+0.45%)
Oct 23, 2002	26.06	26.40	25.65	26.38	248,200	+0.33(+1.27%)
Oct 22, 2002	26.26	26.40	25.90	26.05	149,000	-0.21(-0.80%)
Oct 21, 2002	26.42	26.45	25.90	26.26	275,600	-0.16(-0.61%)
Oct 18, 2002	25.70	26.70	25.60	26.42	256,400	+0.25(+0.96%)
Oct 17, 2002	27.40	27.85	25.77	26.17	429,500	-0.78(-2.89%)
Oct 16, 2002	26.89	27.10	26.60	26.95	209,200	-0.19(-0.70%)
Oct 15, 2002	26.80	27.38	26.70	27.14	217,300	+0.79(+3.00%)
Oct 14, 2002	25.87	26.42	25.80	26.35	471,600	+0.35(+1.35%)
Oct 11, 2002	26.20	26.49	25.90	26.00	478,500	+0.02(+0.08%)
Oct 10, 2002	27.00	27.10	25.98	25.98	351,500	-0.74(-2.77%)
Oct 09, 2002	26.75	27.27	26.72	26.72	185,700	-0.09(-0.34%)
Oct 08, 2002	26.51	27.00	26.51	26.81	230,300	+0.05(+0.19%)
Oct 07, 2002	27.00	27.52	26.73	26.76	300,500	-0.34(-1.25%)
Oct 04, 2002	26.85	27.21	26.80	27.10	308,500	+0.16(+0.59%)
Oct 03, 2002	26.64	26.99	26.60	26.94	303,900	+0.05(+0.19%)
Oct 02, 2002	26.62	27.25	26.60	26.89	333,400	+0.19(+0.71%)
Oct 01, 2002	26.63	26.75	26.50	26.70	521,100	+0.07(+0.26%)
Sep 30, 2002	26.90	27.40	26.00	26.63	548,200	-0.37(-1.37%)
Sep 27, 2002	26.23	27.40	25.00	27.00	535,600	+0.70(+2.66%)
Sep 26, 2002	24.88	26.30	24.85	26.30	563,500	+1.45(+5.84%)
Sep 25, 2002	24.27	25.06	24.12	24.85	373,000	+0.61(+2.52%)
Sep 24, 2002	24.00	24.30	23.90	24.24	460,300	+0.22(+0.92%)
Sep 23, 2002	23.77	24.22	23.66	24.02	374,400	+0.19(+0.80%)
Sep 20, 2002	24.10	24.10	23.63	23.83	198,900	-0.27(-1.12%)
Sep 19, 2002	23.85	24.20	23.70	24.10	255,900	+0.20(+0.84%)
Sep 18, 2002	23.75	24.20	23.65	23.90	238,100	+0.10(+0.42%)
Sep 17, 2002	24.50	24.70	23.75	23.80	175,500	-0.60(-2.46%)
Sep 16, 2002	24.10	24.60	24.05	24.40	318,500	+0.30(+1.24%)
Sep 13, 2002	23.36	24.10	23.20	24.10	497,100	+0.70(+2.99%)
Sep 12, 2002	23.60	23.85	23.31	23.40	114,600	-0.31(-1.31%)
Sep 11, 2002	47.60	24.10	23.70	23.71	139,900	-0.09(-0.38%)
Sep 10, 2002	24.00	24.05	23.59	23.80	123,300	-0.20(-0.83%)
Sep 09, 2002	23.30	24.25	23.20	24.00	410,200	+0.70(+3.00%)
Sep 06, 2002	23.60	23.60	22.73	23.30	292,200	+0.32(+1.39%)
Sep 05, 2002	22.25	23.21	22.20	22.98	253,200	+0.50(+2.22%)
Sep 04, 2002	22.60	22.66	22.03	22.48	166,300	-0.12(-0.53%)
Sep 03, 2002	23.50	23.51	22.20	22.60	230,500	-1.30(-5.44%)
Aug 30, 2002	23.71	23.92	23.44	23.90	136,300	+0.19(+0.80%)
Aug 29, 2002	22.50	23.90	22.45	23.71	555,900	+1.31(+5.85%)
Aug 28, 2002	23.75	23.90	21.80	22.40	14,410,000	-1.43(-6.00%)
Aug 27, 2002	24.16	24.21	23.20	23.83	414,400	-0.32(-1.33%)
Aug 26, 2002	24.30	24.33	23.40	24.15	141,300	+0.22(+0.92%)
Aug 23, 2002	24.10	24.25	23.85	23.93	56,700	-0.30(-1.24%)
Aug 22, 2002	23.80	24.45	23.75	24.23	199,000	+0.43(+1.81%)
Aug 21, 2002	23.30	24.01	23.30	23.80	600,400	+0.55(+2.37%)
Aug 20, 2002	23.85	23.85	23.20	23.25	216,800	+0.19(+0.82%)
Aug 16, 2002	22.95	23.30	22.95	23.06	335,200	+0.05(+0.22%)
Aug 15, 2002	23.60	23.77	22.83	23.01	289,900	-0.59(-2.50%)
Aug 14, 2002	22.58	23.60	22.58	23.60	149,200	+1.03(+4.56%)
Aug 13, 2002	22.50	23.29	22.49	22.57	257,300	-0.62(-2.67%)
Aug 12, 2002	23.75	24.10	23.05	23.19	295,700	-1.63(-6.57%)
Aug 07, 2002	24.75	24.95	24.10	24.82	152,600	+0.32(+1.31%)
Aug 06, 2002	24.50	24.79	24.29	24.50	80,000	+0.19(+0.78%)
Aug 05, 2002	24.40	24.80	23.70	24.31	243,400	-0.09(-0.37%)
Aug 02, 2002	24.90	25.00	24.35	24.40	157,100	-0.68(-2.71%)
Aug 01, 2002	24.75	25.45	24.30	25.08	176,800	+0.33(+1.33%)
Jul 31, 2002	23.20	24.96	23.20	24.75	773,800	+1.46(+6.27%)
Jul 30, 2002	22.95	24.04	22.76	23.29	393,600	-0.06(-0.26%)
Jul 29, 2002	23.05	23.80	23.03	23.35	358,900	+0.35(+1.52%)
Jul 26, 2002	22.95	23.10	22.65	23.00	378,800	+0.02(+0.09%)
Jul 25, 2002	22.71	23.45	22.40	22.98	468,500	+0.38(+1.68%)
Jul 24, 2002	20.75	22.95	20.75	22.60	570,900	+1.09(+5.07%)
Jul 23, 2002	21.50	22.00	21.20	21.51	362,100	-0.37(-1.69%)
Jul 22, 2002	23.25	23.40	21.50	21.88	351,200	-2.02(-8.45%)
Jul 19, 2002	24.25	24.25	23.24	23.90	149,900	-0.35(-1.44%)
Jul 17, 2002	23.80	24.25	23.45	24.25	518,200	-0.58(-2.34%)
Jul 12, 2002	25.05	25.50	24.67	24.83	223,400	-0.25(-1.00%)
Jul 11, 2002	24.89	25.08	24.00	25.08	199,000	+0.19(+0.76%)
Jul 10, 2002	24.70	25.49	24.50	24.89	268,900	-0.16(-0.64%)
Jul 09, 2002	26.35	26.35	25.05	25.05	302,300	-1.45(-5.47%)
Jul 08, 2002	26.65	26.65	26.50	26.50	378,600	-0.03(-0.11%)
Jul 05, 2002	26.00	26.58	26.00	26.53	109,200	+0.60(+2.31%)
Jul 04, 2002	26.40	26.40	25.55	25.93	273,500	+0.00(+0.00%)
Jul 03, 2002	26.40	26.40	25.55	25.93	273,500	-0.55(-2.08%)
Jul 02, 2002	26.73	26.73	25.71	26.48	550,700	-0.07(-0.26%)
Jul 01, 2002	26.65	26.80	26.25	26.55	387,200	-0.25(-0.93%)
Jun 28, 2002	26.45	26.90	26.37	26.80	298,200	+0.45(+1.71%)
Jun 27, 2002	26.30	26.48	26.15	26.35	509,300	+0.04(+0.15%)
Jun 26, 2002	26.10	26.57	25.50	26.31	6,720,000	+0.02(+0.08%)
Jun 25, 2002	26.71	27.10	26.08	26.29	286,700	-1.97(-6.97%)
Jun 21, 2002	28.35	28.50	28.15	28.26	206,200	-0.34(-1.19%)
Jun 20, 2002	29.15	29.15	28.51	28.60	330,100	-0.55(-1.89%)
Jun 19, 2002	29.10	29.85	28.50	29.15	273,300	-0.05(-0.17%)
Jun 18, 2002	29.40	29.75	28.95	29.20	263,500	-0.20(-0.68%)
Jun 17, 2002	29.54	29.87	29.30	29.40	212,100	-0.10(-0.34%)
Jun 14, 2002	28.60	29.50	28.00	29.50	243,700	+0.44(+1.51%)
Jun 12, 2002	29.45	29.90	28.86	29.06	626,700	-0.37(-1.26%)
Jun 11, 2002	30.00	30.20	29.40	29.43	442,600	-0.29(-0.98%)
Jun 10, 2002	29.95	30.00	29.41	29.72	361,200	-0.18(-0.60%)
Jun 07, 2002	29.05	30.00	28.80	29.90	510,900	+0.85(+2.93%)
Jun 06, 2002	29.10	29.43	28.78	29.05	127,800	-0.15(-0.51%)
Jun 05, 2002	28.43	29.40	28.43	29.20	341,100	-0.24(-0.82%)
May 31, 2002	29.70	29.85	29.00	29.44	407,200	+1.73(+6.24%)
May 28, 2002	27.49	27.76	27.30	27.71	153,200	+0.22(+0.80%)
May 27, 2002	27.86	27.86	27.03	27.49	381,900	+0.00(+0.00%)
May 24, 2002	27.86	27.86	27.03	27.49	381,900	-0.37(-1.33%)
May 23, 2002	27.64	27.86	27.55	27.86	187,200	+0.22(+0.80%)
May 22, 2002	27.60	27.79	27.45	27.64	458,800	-0.06(-0.22%)
May 21, 2002	27.33	27.85	26.95	27.70	268,400	+0.37(+1.35%)
May 20, 2002	27.60	27.61	27.00	27.33	159,000	-0.41(-1.48%)
May 17, 2002	27.85	28.25	27.35	27.74	132,600	+0.04(+0.14%)
May 16, 2002	28.69	28.80	27.00	27.70	742,700	-1.00(-3.48%)
May 15, 2002	27.80	29.00	27.70	28.70	317,800	+0.72(+2.57%)
May 14, 2002	27.80	28.25	27.52	27.98	329,300	+0.13(+0.47%)
May 13, 2002	28.30	28.50	27.80	27.85	357,300	-0.43(-1.52%)
May 10, 2002	28.28	28.80	28.25	28.28	199,700	+0.00(+0.00%)
May 09, 2002	28.70	29.00	28.28	28.28	251,200	-0.30(-1.05%)
May 08, 2002	28.48	28.87	27.58	28.58	543,900	+0.35(+1.24%)
May 07, 2002	28.35	28.50	28.00	28.23	675,500	-0.11(-0.39%)
May 06, 2002	28.35	28.70	28.00	28.34	199,400	+0.04(+0.14%)
May 03, 2002	28.50	28.75	28.10	28.30	238,000	-0.05(-0.18%)
May 02, 2002	29.75	29.75	27.98	28.35	528,300	-1.38(-4.64%)
May 01, 2002	29.20	29.75	29.05	29.73	843,100	+0.71(+2.45%)
Apr 30, 2002	27.65	29.25	27.60	29.02	910,000	+1.37(+4.95%)
Apr 29, 2002	28.25	28.35	27.35	27.65	525,300	-0.55(-1.95%)
Apr 26, 2002	28.50	28.54	27.78	28.20	708,100	+0.00(+0.00%)
Apr 25, 2002	27.00	28.49	26.90	28.20	1,425,600	+1.50(+5.62%)
Apr 24, 2002	26.60	27.40	26.44	26.70	747,700	+0.40(+1.52%)
Apr 23, 2002	27.41	27.44	26.00	26.30	650,000	-0.86(-3.17%)
Apr 22, 2002	27.47	27.70	26.70	27.16	521,600	-0.31(-1.13%)
Apr 19, 2002	26.35	27.55	26.35	27.47	697,100	+1.21(+4.61%)
Apr 18, 2002	26.59	26.70	26.15	26.26	369,700	-0.34(-1.28%)
Apr 17, 2002	25.52	26.70	25.52	26.60	770,600	+0.85(+3.30%)
Apr 16, 2002	25.90	26.18	25.75	25.75	512,800	-0.22(-0.85%)
Apr 15, 2002	25.51	26.45	25.51	25.97	641,200	+0.46(+1.80%)
Apr 12, 2002	25.55	25.75	25.23	25.51	278,200	-0.04(-0.16%)
Apr 11, 2002	25.76	26.19	25.50	25.55	494,800	-0.21(-0.82%)
Apr 10, 2002	25.00	26.29	24.94	25.76	1,523,900	+0.87(+3.50%)
Apr 09, 2002	24.00	25.15	24.00	24.89	1,018,500	+0.89(+3.71%)
Apr 08, 2002	23.10	24.08	23.02	24.00	924,200	+0.90(+3.90%)
Apr 05, 2002	22.90	23.35	22.55	23.10	744,100	+0.62(+2.76%)
Apr 04, 2002	21.92	22.60	21.92	22.48	1,021,200	+0.57(+2.60%)
Apr 03, 2002	21.97	21.99	21.76	21.91	123,500	-0.06(-0.27%)
Apr 02, 2002	22.00	22.09	21.87	21.97	628,600	-0.03(-0.14%)
Apr 01, 2002	22.11	22.28	21.86	22.00	640,400	-0.11(-0.50%)
Mar 29, 2002	22.20	22.50	21.96	22.11	427,800	+0.00(+0.00%)
Mar 28, 2002	22.20	22.50	21.96	22.11	427,800	-0.04(-0.18%)
Mar 27, 2002	21.42	22.30	21.42	22.15	4,850,000	+0.65(+3.02%)
Mar 26, 2002	21.97	22.10	21.10	21.50	445,600	-0.41(-1.87%)
Mar 25, 2002	21.97	22.11	21.82	21.91	565,400	-0.01(-0.05%)
Mar 22, 2002	22.10	22.20	21.55	21.92	234,400	-0.15(-0.68%)
Mar 21, 2002	22.35	22.59	21.80	22.07	249,700	-0.18(-0.81%)
Mar 20, 2002	22.80	22.90	21.91	22.25	438,600	+0.00(+0.00%)
Mar 19, 2002	23.00	23.00	22.15	22.25	419,100	-0.70(-3.05%)
Mar 18, 2002	23.20	23.20	22.06	22.95	629,900	+0.05(+0.22%)
Mar 15, 2002	22.47	23.95	22.47	22.90	1,780,000	+0.68(+3.06%)
Mar 14, 2002	22.10	22.35	21.96	22.22	342,300	+0.48(+2.21%)
Mar 13, 2002	21.00	22.03	20.89	21.74	671,300	+0.75(+3.57%)
Mar 12, 2002	21.30	21.30	20.77	20.99	713,700	-0.21(-0.99%)
Mar 11, 2002	21.58	21.65	21.10	21.20	572,700	-0.13(-0.61%)
Mar 08, 2002	21.06	21.45	20.60	21.33	407,200	+0.47(+2.25%)
Mar 07, 2002	21.00	21.15	20.74	20.86	408,800	-0.14(-0.67%)
Mar 06, 2002	20.80	21.30	20.80	21.00	789,100	+0.40(+1.94%)
Mar 05, 2002	20.75	21.60	20.32	20.60	880,700	+0.25(+1.23%)
Mar 04, 2002	21.10	21.60	20.29	20.35	959,400	-0.70(-3.33%)
Mar 01, 2002	22.50	22.68	20.98	21.05	788,900	-1.25(-5.61%)
Feb 28, 2002	22.18	22.50	21.55	22.30	1,980,000	+0.12(+0.54%)
Feb 27, 2002	22.65	22.65	22.10	22.18	417,700	-0.40(-1.77%)
Feb 26, 2002	23.25	23.25	22.06	22.58	355,700	-0.57(-2.46%)
Feb 25, 2002	23.30	23.30	23.00	23.15	168,400	-0.15(-0.64%)
Feb 22, 2002	23.11	23.50	23.11	23.30	238,000	+0.19(+0.82%)
Feb 21, 2002	23.50	23.95	22.80	23.11	641,100	+0.34(+1.49%)
Feb 20, 2002	22.25	22.85	22.25	22.77	589,800	+0.52(+2.34%)
Feb 19, 2002	22.50	22.60	22.25	22.25	771,400	-0.25(-1.11%)
Feb 18, 2002	22.76	22.76	22.19	22.50	728,200	+0.00(+0.00%)
Feb 15, 2002	22.76	22.76	22.19	22.50	728,200	-0.26(-1.14%)
Feb 14, 2002	22.87	23.35	22.48	22.76	252,400	-0.11(-0.48%)
Feb 13, 2002	23.00	23.40	22.75	22.87	385,300	-0.30(-1.29%)
Feb 12, 2002	23.70	23.73	23.01	23.17	853,700	-0.59(-2.48%)
Feb 11, 2002	23.06	24.20	23.06	23.76	785,300	+0.95(+4.16%)
Feb 08, 2002	22.65	22.88	22.30	22.81	162,900	+0.27(+1.20%)
Feb 07, 2002	22.65	23.00	21.95	22.54	393,300	-0.36(-1.57%)
Feb 06, 2002	23.15	23.75	22.87	22.90	243,700	-0.25(-1.08%)
Feb 05, 2002	23.20	23.20	22.60	23.15	838,900	-0.15(-0.64%)
Feb 04, 2002	23.25	23.45	23.10	23.30	161,400	-0.01(-0.04%)
Feb 01, 2002	23.49	23.93	23.30	23.31	174,800	-0.18(-0.77%)
Jan 31, 2002	23.75	23.75	23.23	23.49	371,400	-0.30(-1.26%)
Jan 30, 2002	24.27	24.27	23.35	23.79	314,700	-0.51(-2.10%)
Jan 29, 2002	24.53	24.55	23.82	24.30	149,400	-0.23(-0.94%)
Jan 28, 2002	24.50	24.90	24.00	24.53	240,000	-0.35(-1.41%)
Jan 25, 2002	24.91	24.95	24.76	24.88	183,300	-0.02(-0.08%)
Jan 24, 2002	25.00	25.25	24.73	24.90	186,100	+0.03(+0.12%)
Jan 23, 2002	24.60	25.12	24.60	24.87	475,700	+0.27(+1.10%)
Jan 22, 2002	25.00	25.00	24.27	24.60	382,700	+0.30(+1.23%)
Jan 21, 2002	23.50	24.65	23.50	24.30	460,100	+0.00(+0.00%)
Jan 18, 2002	23.50	24.65	23.50	24.30	460,100	+0.60(+2.53%)
Jan 17, 2002	23.75	23.80	23.20	23.70	226,600	+0.01(+0.04%)
Jan 16, 2002	23.50	23.82	23.45	23.69	278,200	+0.30(+1.28%)
Jan 15, 2002	23.72	23.72	22.65	23.39	456,700	-0.36(-1.52%)
Jan 14, 2002	23.50	23.80	23.27	23.75	589,200	+0.60(+2.59%)
Jan 11, 2002	23.50	23.50	22.95	23.15	568,300	-0.42(-1.78%)
Jan 10, 2002	23.50	23.65	23.27	23.57	178,200	-1.93(-7.57%)

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.