Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	13.35	13.70	13.04	13.30	986,500	+0.13(+0.99%)
Oct 30, 2002	12.35	13.30	12.28	13.17	8,380,000	+1.21(+10.12%)
Oct 29, 2002	11.72	12.20	11.50	11.96	379,000	-0.04(-0.33%)
Oct 28, 2002	12.83	12.83	11.49	12.00	403,600	-0.95(-7.34%)
Oct 25, 2002	12.18	12.95	11.86	12.95	390,500	+0.67(+5.46%)
Oct 24, 2002	12.10	12.85	12.09	12.28	1,221,000	+0.46(+3.89%)
Oct 23, 2002	11.30	11.84	11.30	11.82	522,300	+0.87(+7.95%)
Oct 22, 2002	10.55	11.06	10.45	10.95	131,800	+0.15(+1.39%)
Oct 21, 2002	10.68	10.89	10.50	10.80	206,900	-0.10(-0.92%)
Oct 18, 2002	10.81	11.16	10.67	10.90	383,900	+0.19(+1.77%)
Oct 17, 2002	10.01	11.05	10.01	10.71	349,600	+0.80(+8.07%)
Oct 16, 2002	9.940	10.10	9.820	9.910	215,200	-0.13(-1.29%)
Oct 15, 2002	10.10	10.25	9.910	10.04	385,300	+0.04(+0.40%)
Oct 14, 2002	10.25	10.31	9.810	10.00	402,300	-0.67(-6.28%)
Oct 11, 2002	10.50	10.77	10.27	10.67	307,900	+0.57(+5.64%)
Oct 10, 2002	10.16	10.55	10.10	10.10	234,200	-0.08(-0.79%)
Oct 09, 2002	10.40	10.40	9.950	10.18	193,100	-0.93(-8.37%)
Oct 08, 2002	11.11	11.40	10.80	11.11	254,900	-0.10(-0.89%)
Oct 07, 2002	11.92	11.92	11.05	11.21	234,300	-1.05(-8.56%)
Oct 04, 2002	12.60	12.81	12.25	12.26	216,100	-0.34(-2.70%)
Oct 03, 2002	11.80	12.60	11.54	12.60	222,700	+0.64(+5.35%)
Oct 02, 2002	12.05	12.60	11.75	11.96	602,200	-0.02(-0.17%)
Oct 01, 2002	10.70	11.98	10.64	11.98	307,100	+1.39(+13.13%)
Sep 30, 2002	9.800	10.75	9.670	10.59	216,500	+0.54(+5.37%)
Sep 27, 2002	10.63	10.63	9.900	10.05	303,800	-0.95(-8.64%)
Sep 26, 2002	11.25	11.25	10.85	11.00	1,740,000	-0.46(-4.01%)
Sep 25, 2002	11.56	11.85	11.34	11.46	224,200	-0.05(-0.43%)
Sep 24, 2002	12.09	12.10	11.32	11.51	449,500	-0.79(-6.42%)
Sep 23, 2002	12.50	12.55	12.04	12.30	686,500	-1.18(-8.75%)
Sep 20, 2002	13.30	13.50	13.02	13.48	262,300	+0.43(+3.30%)
Sep 19, 2002	13.57	13.58	13.05	13.05	152,500	-0.36(-2.68%)
Sep 18, 2002	13.79	13.79	13.35	13.41	441,900	-0.91(-6.35%)
Sep 17, 2002	14.85	14.95	14.25	14.32	333,000	-0.44(-2.98%)
Sep 16, 2002	15.34	15.36	14.76	14.76	326,000	-0.96(-6.11%)
Sep 13, 2002	15.65	15.75	15.63	15.72	234,900	-0.17(-1.07%)
Sep 12, 2002	15.75	15.96	15.75	15.89	69,700	-0.11(-0.69%)
Sep 11, 2002	15.85	16.10	15.78	16.00	28,200	+0.62(+4.03%)
Sep 10, 2002	15.34	15.40	15.20	15.38	25,700	+0.09(+0.59%)
Sep 09, 2002	15.04	15.45	15.03	15.29	170,700	+0.25(+1.66%)
Sep 06, 2002	15.20	15.20	14.77	15.04	84,700	-0.16(-1.05%)
Sep 05, 2002	15.50	15.50	15.09	15.20	132,300	-0.90(-5.59%)
Sep 04, 2002	16.00	16.40	16.00	16.10	215,400	-0.50(-3.01%)
Sep 03, 2002	16.55	17.12	16.30	16.60	333,600	-0.25(-1.48%)
Aug 30, 2002	16.42	17.04	16.42	16.85	155,200	+0.68(+4.21%)
Aug 29, 2002	15.40	16.30	15.15	16.17	104,300	+0.31(+1.95%)
Aug 28, 2002	16.00	16.00	15.75	15.86	84,000	-0.30(-1.86%)
Aug 27, 2002	15.83	16.50	15.75	16.16	359,600	+0.54(+3.46%)
Aug 26, 2002	15.05	15.62	15.05	15.62	497,500	+0.75(+5.04%)
Aug 23, 2002	14.75	15.05	14.65	14.87	124,400	+0.02(+0.13%)
Aug 22, 2002	14.52	14.85	14.29	14.85	522,100	+0.15(+1.02%)
Aug 21, 2002	14.55	14.88	14.50	14.70	984,400	+0.20(+1.38%)
Aug 20, 2002	14.55	14.63	14.42	14.50	3,500,000	+0.45(+3.20%)
Aug 16, 2002	13.39	14.20	13.39	14.05	250,000	+0.84(+6.36%)
Aug 15, 2002	13.90	14.10	13.21	13.21	327,900	-0.52(-3.79%)
Aug 14, 2002	13.93	14.20	13.05	13.73	254,900	-0.14(-1.01%)
Aug 13, 2002	13.80	14.40	13.50	13.87	414,100	-0.66(-4.54%)
Aug 12, 2002	15.99	15.99	14.40	14.53	363,700	-1.57(-9.75%)
Aug 07, 2002	15.50	16.11	15.48	16.10	209,200	+1.07(+7.12%)
Aug 06, 2002	14.43	15.14	14.23	15.03	462,000	+0.65(+4.52%)
Aug 05, 2002	14.94	15.10	14.37	14.38	344,900	-0.79(-5.21%)
Aug 02, 2002	14.65	15.33	14.53	15.17	544,700	+1.27(+9.14%)
Aug 01, 2002	13.00	13.90	12.43	13.90	279,300	+1.10(+8.59%)
Jul 31, 2002	13.05	13.12	11.89	12.80	254,200	-0.04(-0.31%)
Jul 30, 2002	13.65	13.70	11.75	12.84	1,757,400	-0.84(-6.14%)
Jul 29, 2002	14.80	14.80	13.25	13.68	341,500	-0.72(-5.00%)
Jul 26, 2002	15.65	15.65	14.40	14.40	283,800	-1.24(-7.93%)
Jul 25, 2002	17.10	17.10	15.60	15.64	245,700	-1.81(-10.37%)
Jul 24, 2002	16.75	17.50	16.60	17.45	199,400	-0.15(-0.85%)
Jul 23, 2002	18.75	18.80	17.60	17.60	122,900	-1.40(-7.37%)
Jul 22, 2002	19.40	19.65	19.00	19.00	144,000	-0.90(-4.52%)
Jul 19, 2002	20.00	20.20	19.79	19.90	167,100	+0.05(+0.25%)
Jul 17, 2002	19.35	19.85	19.35	19.85	114,500	+0.10(+0.51%)
Jul 12, 2002	19.00	19.75	19.00	19.75	130,400	+0.87(+4.61%)
Jul 11, 2002	18.21	18.88	18.00	18.88	883,700	+0.67(+3.68%)
Jul 10, 2002	18.81	18.81	18.20	18.21	62,600	-0.39(-2.10%)
Jul 09, 2002	18.60	18.80	18.56	18.60	162,600	+0.05(+0.27%)
Jul 08, 2002	18.50	18.75	18.50	18.55	26,800	-0.20(-1.07%)
Jul 05, 2002	18.53	18.85	18.53	18.75	9,400	+0.25(+1.35%)
Jul 04, 2002	18.70	19.26	18.50	18.50	462,600	+0.00(+0.00%)
Jul 03, 2002	18.70	19.26	18.50	18.50	462,600	-0.22(-1.18%)
Jul 02, 2002	18.60	19.30	18.42	18.72	400,400	-0.68(-3.51%)
Jul 01, 2002	19.50	19.53	19.00	19.40	150,400	-0.35(-1.77%)
Jun 28, 2002	19.60	19.96	19.60	19.75	218,600	+0.55(+2.86%)
Jun 27, 2002	19.25	19.35	19.12	19.20	99,400	+0.70(+3.78%)
Jun 26, 2002	18.50	19.00	18.20	18.50	96,800	-0.90(-4.64%)
Jun 25, 2002	19.55	20.10	19.08	19.40	219,600	+0.60(+3.19%)
Jun 21, 2002	19.35	19.60	18.65	18.80	509,000	-0.90(-4.57%)
Jun 20, 2002	21.35	21.35	19.70	19.70	417,300	-1.52(-7.16%)
Jun 19, 2002	21.70	22.29	21.22	21.22	67,900	-0.63(-2.88%)
Jun 18, 2002	22.60	22.60	21.85	21.85	29,600	-0.17(-0.77%)
Jun 17, 2002	21.24	22.16	21.20	22.02	116,900	+0.77(+3.62%)
Jun 14, 2002	21.85	21.85	20.70	21.25	155,400	-0.33(-1.53%)
Jun 12, 2002	22.15	22.60	21.41	21.58	127,200	-1.17(-5.14%)
Jun 11, 2002	23.95	23.98	22.60	22.75	287,200	-1.31(-5.44%)
Jun 10, 2002	23.70	24.06	23.48	24.06	105,400	+0.91(+3.93%)
Jun 07, 2002	22.50	23.25	22.00	23.15	224,900	+0.47(+2.07%)
Jun 06, 2002	23.39	23.40	22.60	22.68	295,600	-1.47(-6.09%)
Jun 05, 2002	24.45	24.60	23.95	24.15	149,700	-2.25(-8.52%)
May 31, 2002	26.90	26.90	26.30	26.40	195,600	+0.59(+2.29%)
May 28, 2002	25.83	25.90	25.77	25.81	46,700	+0.37(+1.45%)
May 27, 2002	25.25	25.45	25.10	25.44	64,600	+0.00(+0.00%)
May 24, 2002	25.25	25.45	25.10	25.44	64,600	+0.64(+2.58%)
May 23, 2002	24.90	25.20	24.32	24.80	130,800	-0.25(-1.00%)
May 22, 2002	25.70	26.00	25.02	25.05	73,900	-0.85(-3.28%)
May 21, 2002	26.25	26.45	25.75	25.90	206,400	-0.39(-1.48%)
May 20, 2002	26.85	26.86	26.26	26.29	154,000	-0.46(-1.72%)
May 17, 2002	27.26	27.26	26.70	26.75	54,500	-0.51(-1.87%)
May 16, 2002	26.88	27.30	26.88	27.26	61,800	+1.26(+4.85%)
May 15, 2002	24.90	26.40	24.90	26.00	312,000	+0.82(+3.26%)
May 14, 2002	24.39	25.30	24.38	25.18	100,700	+0.83(+3.41%)
May 13, 2002	25.10	25.23	24.25	24.35	73,200	-0.70(-2.79%)
May 10, 2002	25.14	25.20	24.70	25.05	91,900	-0.05(-0.20%)
May 09, 2002	26.55	26.55	25.10	25.10	75,300	-1.90(-7.04%)
May 08, 2002	26.74	27.03	26.52	27.00	203,000	+0.21(+0.78%)
May 07, 2002	26.81	26.98	26.55	26.79	115,000	+0.30(+1.13%)
May 06, 2002	26.00	26.49	25.75	26.49	359,200	-0.36(-1.34%)
May 03, 2002	27.99	27.99	26.40	26.85	471,800	-1.15(-4.11%)
May 02, 2002	29.36	29.36	27.66	28.00	135,200	-1.35(-4.60%)
May 01, 2002	29.65	29.65	29.20	29.35	28,400	-0.15(-0.51%)
Apr 30, 2002	29.85	29.85	29.50	29.50	395,100	-0.35(-1.17%)
Apr 29, 2002	29.90	29.91	29.60	29.85	145,100	-0.20(-0.67%)
Apr 26, 2002	30.15	30.30	29.98	30.05	207,200	-0.10(-0.33%)
Apr 25, 2002	30.96	30.96	30.10	30.15	106,900	-0.81(-2.62%)
Apr 24, 2002	30.95	30.99	30.76	30.96	122,800	+0.26(+0.85%)
Apr 23, 2002	30.93	31.10	30.70	30.70	5,070,000	-0.40(-1.29%)
Apr 22, 2002	30.90	31.10	30.70	31.10	357,600	-0.20(-0.64%)
Apr 19, 2002	31.35	31.50	31.20	31.30	289,800	-0.18(-0.57%)
Apr 18, 2002	31.50	31.60	31.20	31.48	305,200	-0.20(-0.63%)
Apr 17, 2002	31.55	32.15	31.53	31.68	119,700	+0.02(+0.06%)
Apr 16, 2002	32.15	32.19	31.39	31.66	278,700	-0.34(-1.06%)
Apr 15, 2002	32.70	32.70	31.40	32.00	160,600	-0.90(-2.74%)
Apr 12, 2002	33.10	33.10	32.70	32.90	94,000	-0.41(-1.23%)
Apr 11, 2002	33.15	33.69	33.15	33.31	395,300	+0.01(+0.03%)
Apr 10, 2002	32.10	33.49	32.05	33.30	180,900	+1.05(+3.26%)
Apr 09, 2002	31.60	32.50	31.60	32.25	160,600	+0.75(+2.38%)
Apr 08, 2002	31.40	31.65	31.25	31.50	104,800	-0.15(-0.47%)
Apr 05, 2002	31.60	31.65	31.26	31.65	25,500	+0.15(+0.48%)
Apr 04, 2002	30.77	31.50	30.75	31.50	302,200	+0.90(+2.94%)
Apr 03, 2002	31.44	31.44	30.60	30.60	391,000	-0.89(-2.83%)
Apr 02, 2002	31.56	32.05	31.30	31.49	160,000	-0.16(-0.51%)
Apr 01, 2002	30.27	31.75	30.25	31.65	97,400	+1.39(+4.59%)
Mar 29, 2002	30.45	30.55	30.10	30.26	133,200	+0.00(+0.00%)
Mar 28, 2002	30.45	30.55	30.10	30.26	105,000	-0.27(-0.88%)
Mar 27, 2002	30.40	30.53	30.27	30.53	62,200	+0.13(+0.43%)
Mar 26, 2002	29.75	30.40	29.75	30.40	7,640,000	+0.90(+3.05%)
Mar 25, 2002	30.00	30.14	29.40	29.50	139,700	-0.80(-2.64%)
Mar 22, 2002	30.50	30.75	30.20	30.30	422,200	-0.69(-2.23%)
Mar 21, 2002	30.99	31.20	30.83	30.99	218,500	-0.41(-1.31%)
Mar 20, 2002	30.95	31.50	30.95	31.40	629,700	+0.33(+1.06%)
Mar 19, 2002	30.45	31.65	30.45	31.07	621,700	+0.32(+1.04%)
Mar 18, 2002	30.20	30.85	29.91	30.75	206,100	+0.95(+3.19%)
Mar 15, 2002	29.40	30.09	29.40	29.80	94,000	+0.24(+0.81%)
Mar 14, 2002	29.60	29.70	29.50	29.56	27,900	+0.41(+1.41%)
Mar 13, 2002	28.94	29.37	28.87	29.15	141,700	+0.20(+0.69%)
Mar 12, 2002	28.01	28.95	27.96	28.95	88,800	+0.85(+3.02%)
Mar 11, 2002	28.65	28.68	28.10	28.10	53,800	-0.67(-2.33%)
Mar 08, 2002	28.82	29.18	28.55	28.77	36,400	+0.18(+0.63%)
Mar 07, 2002	29.10	29.15	28.40	28.59	211,100	-0.03(-0.10%)
Mar 06, 2002	28.30	28.62	27.87	28.62	97,000	-0.13(-0.45%)
Mar 05, 2002	29.42	29.60	28.50	28.75	175,500	-0.90(-3.04%)
Mar 04, 2002	29.50	29.80	29.15	29.65	58,600	+0.05(+0.17%)
Mar 01, 2002	29.45	29.60	29.20	29.60	160,600	+0.15(+0.51%)
Feb 28, 2002	29.50	29.65	29.40	29.45	59,200	-0.05(-0.17%)
Feb 27, 2002	29.35	29.50	29.00	29.50	70,000	+0.20(+0.68%)
Feb 26, 2002	28.80	29.40	28.30	29.30	156,200	+0.50(+1.74%)
Feb 25, 2002	27.61	28.80	27.61	28.80	57,100	+1.60(+5.88%)
Feb 22, 2002	27.00	27.20	27.00	27.20	52,500	+0.30(+1.12%)
Feb 21, 2002	26.55	27.00	26.35	26.90	59,100	+0.36(+1.36%)
Feb 20, 2002	25.85	26.55	25.74	26.54	75,400	+0.45(+1.72%)
Feb 19, 2002	26.05	26.36	25.92	26.09	17,900	-0.21(-0.80%)
Feb 18, 2002	25.70	26.56	25.70	26.30	113,300	+0.00(+0.00%)
Feb 15, 2002	25.70	26.56	25.70	26.30	850,000	+0.05(+0.19%)
Feb 14, 2002	25.53	26.25	25.35	26.25	35,300	+0.85(+3.35%)
Feb 13, 2002	24.90	25.50	24.90	25.40	20,600	+0.50(+2.01%)
Feb 12, 2002	24.90	25.05	24.90	24.90	4,100	+0.00(+0.00%)
Feb 11, 2002	25.05	25.05	24.80	24.90	17,600	+0.10(+0.40%)
Feb 08, 2002	25.00	25.00	24.80	24.80	19,700	-0.25(-1.00%)
Feb 07, 2002	25.25	25.25	25.00	25.05	25,800	-0.35(-1.38%)
Feb 06, 2002	25.30	25.44	25.25	25.40	24,000	+0.10(+0.40%)
Feb 05, 2002	24.70	25.30	24.70	25.30	35,900	+0.55(+2.22%)
Feb 04, 2002	24.25	24.90	24.20	24.75	16,700	+0.45(+1.85%)
Feb 01, 2002	24.40	24.45	24.30	24.30	6,500	-0.90(-3.57%)
Jan 31, 2002	25.30	25.30	24.90	25.20	17,600	+0.77(+3.15%)
Jan 30, 2002	24.35	24.50	24.30	24.43	176,300	-0.22(-0.89%)
Jan 29, 2002	25.30	25.31	24.65	24.65	43,500	-0.85(-3.33%)
Jan 28, 2002	25.30	25.52	25.30	25.50	118,500	+0.10(+0.39%)
Jan 25, 2002	25.50	25.50	25.25	25.40	10,700	-0.25(-0.97%)
Jan 24, 2002	25.90	25.90	25.65	25.65	6,100	-0.85(-3.21%)
Jan 23, 2002	26.11	26.50	26.00	26.50	215,500	+0.40(+1.53%)
Jan 22, 2002	26.30	26.30	26.10	26.10	53,800	-0.15(-0.57%)
Jan 21, 2002	26.40	26.40	26.00	26.25	26,400	+0.00(+0.00%)
Jan 18, 2002	26.40	26.40	26.00	26.25	26,400	+0.05(+0.19%)
Jan 17, 2002	25.95	26.20	25.90	26.20	100,300	+0.50(+1.95%)
Jan 16, 2002	25.47	25.80	25.45	25.70	146,300	-0.30(-1.15%)
Jan 15, 2002	25.75	26.11	25.75	26.00	510,000	+0.50(+1.96%)
Jan 14, 2002	25.20	25.50	25.00	25.50	257,700	-0.25(-0.97%)
Jan 11, 2002	25.30	25.88	25.30	25.75	134,100	+0.75(+3.00%)
Jan 10, 2002	25.50	25.50	25.00	25.00	61,600	-0.90(-3.47%)
Jan 09, 2002	26.00	26.20	25.90	25.90	52,100	+0.20(+0.78%)

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.