Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.91	17.97	17.26	17.27	954,451	-0.20(-1.15%)
Nov 27, 2002	17.31	17.69	17.27	17.47	2,364,201	+0.46(+2.70%)
Nov 26, 2002	18.35	18.35	16.94	17.01	3,270,327	-1.34(-7.28%)
Nov 25, 2002	17.69	19.04	17.66	18.35	5,695,525	+0.67(+3.78%)
Nov 22, 2002	16.83	17.87	16.30	17.68	6,295,923	+0.85(+5.07%)
Nov 21, 2002	14.89	16.87	14.89	16.82	7,286,649	+2.27(+15.60%)
Nov 20, 2002	13.56	14.55	13.28	14.55	1,877,223	+0.99(+7.30%)
Nov 19, 2002	13.56	13.89	13.35	13.56	2,088,661	+0.09(+0.66%)
Nov 18, 2002	13.97	14.14	13.36	13.48	2,517,872	-0.22(-1.59%)
Nov 15, 2002	13.32	13.76	13.12	13.69	1,198,188	+0.01(+0.06%)
Nov 14, 2002	13.36	13.70	13.14	13.68	1,730,260	+0.80(+6.25%)
Nov 13, 2002	12.41	12.95	12.20	12.88	1,709,887	+0.47(+3.83%)
Nov 12, 2002	12.34	12.71	12.34	12.40	2,254,134	+0.34(+2.80%)
Nov 11, 2002	12.72	12.72	11.79	12.07	2,058,722	-0.75(-5.84%)
Nov 08, 2002	13.12	13.59	12.66	12.81	3,236,412	-0.19(-1.49%)
Nov 07, 2002	14.54	14.54	12.80	13.01	4,465,782	-1.53(-10.52%)
Nov 06, 2002	14.33	14.69	14.17	14.54	2,995,781	+0.56(+3.97%)
Nov 05, 2002	14.13	14.24	13.77	13.98	2,571,912	-0.31(-2.20%)
Nov 04, 2002	14.53	14.65	13.40	14.30	4,860,955	+1.01(+7.64%)
Nov 01, 2002	12.36	13.32	12.07	13.28	2,650,300	+0.89(+7.14%)
Oct 31, 2002	12.46	12.55	12.02	12.40	1,790,760	-0.08(-0.65%)
Oct 30, 2002	12.32	12.48	11.91	12.48	2,274,632	+0.33(+2.72%)
Oct 29, 2002	12.65	12.80	11.70	12.15	2,226,431	-0.58(-4.55%)
Oct 28, 2002	13.36	13.68	12.56	12.73	2,853,663	+0.13(+1.02%)
Oct 25, 2002	11.95	12.68	11.67	12.60	2,085,555	+0.60(+5.03%)
Oct 24, 2002	12.03	12.48	11.87	11.99	3,839,917	+0.12(+1.02%)
Oct 23, 2002	11.23	11.91	11.12	11.87	1,988,160	+0.56(+4.91%)
Oct 22, 2002	11.39	12.07	11.11	11.32	2,373,518	-0.40(-3.43%)
Oct 21, 2002	10.70	11.75	10.49	11.72	1,894,118	+1.02(+9.56%)
Oct 18, 2002	11.19	11.33	10.58	10.70	3,024,602	-0.43(-3.90%)
Oct 17, 2002	11.03	11.47	10.92	11.13	2,431,533	+0.71(+6.80%)
Oct 16, 2002	11.12	11.17	10.38	10.42	2,293,142	-1.14(-9.88%)
Oct 15, 2002	10.99	11.58	10.96	11.57	2,037,230	+1.18(+11.40%)
Oct 14, 2002	10.42	10.65	10.23	10.38	1,337,076	-0.28(-2.64%)
Oct 11, 2002	10.38	10.91	10.30	10.67	2,527,313	+0.68(+6.77%)
Oct 10, 2002	9.418	10.19	9.177	9.990	2,533,401	+0.71(+7.63%)
Oct 09, 2002	9.136	9.740	8.959	9.281	3,447,974	-0.07(-0.77%)
Oct 08, 2002	9.845	9.982	9.048	9.354	3,049,448	-0.27(-2.76%)
Oct 07, 2002	9.788	10.30	9.466	9.619	3,931,225	-0.31(-3.08%)
Oct 04, 2002	11.75	11.76	9.740	9.925	5,713,414	-1.91(-16.12%)
Oct 03, 2002	11.51	11.83	11.07	11.83	2,868,943	+0.52(+4.55%)
Oct 02, 2002	12.15	12.24	11.27	11.32	4,218,939	-0.94(-7.68%)
Oct 01, 2002	11.92	12.34	11.35	12.26	720,527	+0.36(+3.04%)
Sep 30, 2002	12.11	12.12	11.56	11.90	2,085,183	-0.43(-3.52%)
Sep 27, 2002	12.44	12.81	12.08	12.33	1,624,790	-0.11(-0.91%)
Sep 26, 2002	12.67	12.86	12.07	12.44	3,311,695	-0.23(-1.78%)
Sep 25, 2002	12.11	12.90	11.92	12.67	3,279,644	+0.89(+7.51%)
Sep 24, 2002	12.07	12.10	11.68	11.78	3,628,976	-0.41(-3.37%)
Sep 23, 2002	12.38	12.52	11.87	12.20	2,588,061	-0.19(-1.50%)
Sep 20, 2002	13.72	13.73	12.32	12.38	7,108,877	-1.04(-7.74%)
Sep 19, 2002	13.04	13.77	12.96	13.42	4,109,121	-0.13(-0.95%)
Sep 18, 2002	13.40	14.04	12.90	13.55	4,908,907	-0.57(-4.05%)
Sep 17, 2002	14.69	14.71	13.94	14.12	3,217,530	+0.29(+2.10%)
Sep 16, 2002	14.40	14.53	13.83	13.83	2,270,905	-0.57(-3.97%)
Sep 13, 2002	14.93	15.16	14.38	14.40	1,515,593	-0.85(-5.59%)
Sep 12, 2002	15.36	15.58	14.99	15.25	1,648,394	-0.16(-1.04%)
Sep 11, 2002	15.98	16.04	15.39	15.42	1,381,177	-0.04(-0.26%)
Sep 10, 2002	15.78	16.09	15.37	15.46	2,151,645	-0.32(-2.04%)
Sep 09, 2002	15.33	15.86	15.04	15.78	1,440,807	+0.16(+1.03%)
Sep 06, 2002	15.54	15.65	15.05	15.62	2,246,059	+0.87(+5.89%)
Sep 05, 2002	14.69	14.85	14.31	14.75	1,217,692	-0.18(-1.19%)
Sep 04, 2002	14.26	15.09	14.08	14.92	1,443,416	+0.66(+4.63%)
Sep 03, 2002	14.69	14.82	14.16	14.26	2,420,228	-0.80(-5.29%)
Aug 30, 2002	14.57	15.28	14.57	15.06	1,678,209	+0.28(+1.91%)
Aug 29, 2002	14.29	14.87	14.11	14.78	2,489,299	+0.30(+2.06%)
Aug 28, 2002	14.97	14.97	14.35	14.48	2,308,919	-0.57(-3.80%)
Aug 27, 2002	15.58	15.70	14.94	15.05	1,262,787	-0.38(-2.45%)
Aug 26, 2002	15.37	15.59	14.93	15.43	1,448,261	+0.26(+1.70%)
Aug 23, 2002	15.70	15.74	15.13	15.17	1,589,385	-0.88(-5.47%)
Aug 22, 2002	15.84	16.41	15.42	16.05	1,926,791	+0.21(+1.32%)
Aug 21, 2002	15.29	16.06	15.14	15.84	1,509,878	+0.83(+5.52%)
Aug 20, 2002	15.63	15.63	14.91	15.01	1,765,914	-0.56(-3.62%)
Aug 16, 2002	14.85	15.94	14.41	15.58	2,070,524	+0.72(+4.88%)
Aug 15, 2002	14.84	15.01	14.33	14.85	1,632,120	+0.36(+2.50%)
Aug 14, 2002	13.62	14.49	13.36	14.49	1,653,487	+0.83(+6.07%)
Aug 13, 2002	14.12	14.61	13.60	13.66	1,444,534	-0.51(-3.58%)
Aug 12, 2002	14.14	14.26	13.78	14.17	1,204,151	+0.64(+4.70%)
Aug 07, 2002	14.41	14.48	12.64	13.53	2,636,511	+0.02(+0.18%)
Aug 06, 2002	12.89	14.25	12.89	13.51	2,347,678	+0.86(+6.81%)
Aug 05, 2002	13.36	13.71	12.53	12.65	1,491,120	-0.88(-6.49%)
Aug 02, 2002	13.97	14.09	13.31	13.52	1,851,384	-0.49(-3.50%)
Aug 01, 2002	14.65	15.20	13.95	14.01	2,527,438	-0.31(-2.14%)
Jul 31, 2002	14.84	14.84	13.93	14.32	2,198,852	-0.52(-3.53%)
Jul 30, 2002	14.21	15.05	13.89	14.84	1,651,624	+0.57(+4.01%)
Jul 29, 2002	13.36	14.41	13.22	14.27	2,143,198	+1.23(+9.44%)
Jul 26, 2002	12.93	13.19	12.55	13.04	2,488,306	+0.11(+0.87%)
Jul 25, 2002	14.29	14.29	12.20	12.93	3,680,531	-1.40(-9.78%)
Jul 24, 2002	12.68	14.45	12.52	14.33	3,467,354	+0.76(+5.64%)
Jul 23, 2002	14.29	14.57	13.29	13.56	2,570,048	-0.71(-4.96%)
Jul 22, 2002	14.65	15.21	13.52	14.27	3,826,376	-0.58(-3.90%)
Jul 19, 2002	15.05	15.58	14.77	14.85	1,972,880	-0.78(-4.99%)
Jul 17, 2002	16.15	16.49	15.26	15.63	2,058,473	+0.34(+2.21%)
Jul 12, 2002	15.24	16.00	14.97	15.29	2,560,358	+0.06(+0.37%)
Jul 11, 2002	14.16	15.47	13.85	15.24	3,565,743	+1.07(+7.56%)
Jul 10, 2002	15.62	15.66	14.16	14.17	3,234,797	-1.09(-7.17%)
Jul 09, 2002	15.75	16.01	15.31	15.26	1,829,892	-0.49(-3.12%)
Jul 08, 2002	16.70	16.74	15.74	15.75	2,111,271	-1.00(-5.96%)
Jul 05, 2002	16.10	16.75	15.91	16.75	1,048,616	+1.30(+8.39%)
Jul 04, 2002	14.45	15.49	14.37	15.46	3,793,082	+0.00(+0.00%)
Jul 03, 2002	14.45	15.49	14.37	15.46	3,793,082	+1.07(+7.44%)
Jul 02, 2002	15.54	15.54	14.21	14.38	3,748,733	-1.38(-8.73%)
Jul 01, 2002	16.79	17.07	15.75	15.76	2,656,760	-1.23(-7.25%)
Jun 28, 2002	15.95	16.99	15.87	16.99	2,502,965	+0.84(+5.18%)
Jun 27, 2002	15.66	16.34	15.43	16.16	1,917,225	+0.81(+5.30%)
Jun 26, 2002	15.25	15.92	14.90	15.34	3,107,463	-0.32(-2.06%)
Jun 25, 2002	16.57	16.67	15.58	15.66	2,896,273	-0.40(-2.51%)
Jun 21, 2002	15.95	16.40	15.87	16.07	1,664,668	+0.11(+0.71%)
Jun 20, 2002	16.50	16.66	15.70	15.95	2,485,573	-0.43(-2.60%)
Jun 19, 2002	16.54	17.21	16.18	16.38	6,213,062	+0.97(+6.27%)
Jun 18, 2002	16.21	16.46	15.41	15.42	5,062,205	-0.80(-4.96%)
Jun 17, 2002	16.50	16.66	16.11	16.22	2,715,272	-0.09(-0.54%)
Jun 14, 2002	15.82	16.36	15.13	16.31	2,339,852	-0.19(-1.17%)
Jun 12, 2002	16.10	16.70	15.78	16.50	3,054,417	+0.26(+1.59%)
Jun 11, 2002	17.31	17.39	16.13	16.24	2,789,188	-0.52(-3.12%)
Jun 10, 2002	16.98	17.36	16.69	16.77	1,328,007	-0.31(-1.79%)
Jun 07, 2002	16.14	17.23	15.94	17.07	2,393,270	+0.32(+1.92%)
Jun 06, 2002	17.43	17.43	16.55	16.75	1,921,449	-0.96(-5.41%)
Jun 05, 2002	17.55	17.71	16.93	17.71	2,007,912	-0.77(-4.18%)
May 31, 2002	18.51	18.76	18.35	18.48	1,777,592	-0.08(-0.43%)
May 28, 2002	18.68	18.78	18.39	18.56	1,450,124	+0.24(+1.32%)
May 27, 2002	18.77	18.84	18.32	18.32	1,656,717	+0.00(+0.00%)
May 24, 2002	18.77	18.84	18.32	18.32	1,656,717	-0.82(-4.29%)
May 23, 2002	18.92	19.21	18.45	19.14	1,169,739	+0.52(+2.81%)
May 22, 2002	18.68	18.92	18.31	18.62	1,445,279	-0.02(-0.13%)
May 21, 2002	19.56	19.85	18.51	18.64	2,010,397	-0.91(-4.65%)
May 20, 2002	20.04	20.04	19.24	19.55	1,473,603	-0.56(-2.76%)
May 17, 2002	20.14	20.52	19.83	20.11	2,620,858	+0.09(+0.44%)
May 16, 2002	19.88	20.33	19.62	20.02	3,113,798	+0.06(+0.28%)
May 15, 2002	17.83	20.53	17.72	19.96	7,405,288	+1.75(+9.59%)
May 14, 2002	18.57	18.57	17.55	18.22	2,485,697	+1.31(+7.76%)
May 13, 2002	16.32	16.97	16.06	16.90	1,453,106	+0.85(+5.32%)
May 10, 2002	16.66	16.70	15.93	16.05	1,359,810	-0.61(-3.67%)
May 09, 2002	16.98	16.99	16.36	16.66	3,035,658	-0.44(-2.59%)
May 08, 2002	15.42	17.12	15.37	17.11	6,397,418	+2.82(+19.72%)
May 07, 2002	14.89	14.90	14.29	14.29	2,912,547	-0.39(-2.63%)
May 06, 2002	14.61	15.01	14.61	14.67	2,686,202	-0.30(-1.99%)
May 03, 2002	15.31	15.43	14.49	14.97	5,016,116	-0.50(-3.23%)
May 02, 2002	16.26	16.26	15.34	15.47	3,176,410	-0.68(-4.19%)
May 01, 2002	16.18	16.41	15.49	16.15	3,037,149	-0.28(-1.71%)
Apr 30, 2002	16.26	16.88	16.18	16.43	1,905,051	+0.23(+1.39%)
Apr 29, 2002	16.46	16.57	16.14	16.20	1,328,131	-0.10(-0.59%)
Apr 26, 2002	16.98	17.23	16.19	16.30	1,817,096	-0.55(-3.25%)
Apr 25, 2002	16.28	16.90	16.10	16.85	2,405,445	+0.37(+2.25%)
Apr 24, 2002	16.70	16.96	16.38	16.48	1,726,285	-0.19(-1.11%)
Apr 23, 2002	17.16	17.23	16.57	16.66	905,007	-0.25(-1.48%)
Apr 22, 2002	17.30	17.30	16.72	16.91	1,293,347	-0.59(-3.36%)
Apr 19, 2002	17.68	17.79	17.31	17.50	1,140,049	+0.15(+0.88%)
Apr 18, 2002	17.93	17.93	17.16	17.35	2,890,932	-0.58(-3.23%)
Apr 17, 2002	17.71	18.10	17.59	17.93	422,378	-0.02(-0.09%)
Apr 16, 2002	17.63	18.03	17.49	17.94	2,308,298	+1.22(+7.27%)
Apr 15, 2002	16.90	17.07	16.68	16.73	2,091,891	-0.14(-0.81%)
Apr 12, 2002	16.90	16.94	16.70	16.86	2,357,120	+0.11(+0.67%)
Apr 11, 2002	17.07	17.15	16.70	16.75	2,985,221	-0.31(-1.84%)
Apr 10, 2002	17.47	17.66	16.95	17.07	5,048,913	-0.40(-2.30%)
Apr 09, 2002	17.71	18.03	17.27	17.47	2,612,162	-0.23(-1.32%)
Apr 08, 2002	17.07	17.97	16.93	17.70	2,376,375	-0.33(-1.83%)
Apr 05, 2002	18.63	18.71	17.85	18.03	1,218,810	-0.45(-2.44%)
Apr 04, 2002	17.93	18.77	17.92	18.48	1,605,410	+0.25(+1.37%)
Apr 03, 2002	18.61	18.89	17.99	18.23	1,374,344	-0.40(-2.16%)
Apr 02, 2002	18.92	19.15	18.52	18.63	2,534,767	-0.62(-3.22%)
Apr 01, 2002	18.51	19.40	18.37	19.25	1,960,208	+0.31(+1.66%)
Mar 29, 2002	18.27	19.24	18.20	18.94	2,434,639	+0.00(+0.00%)
Mar 28, 2002	18.27	19.24	18.20	18.94	2,434,639	+0.56(+3.02%)
Mar 27, 2002	17.87	18.43	17.56	18.39	2,088,164	+0.71(+4.01%)
Mar 26, 2002	17.23	17.95	17.23	17.68	2,264,072	+0.44(+2.57%)
Mar 25, 2002	18.10	18.10	17.08	17.23	2,276,619	-0.39(-2.24%)
Mar 22, 2002	17.91	18.02	17.55	17.63	3,938,306	-0.49(-2.71%)
Mar 21, 2002	17.79	18.23	17.71	18.12	4,345,653	+0.41(+2.32%)
Mar 20, 2002	17.71	18.68	17.52	17.71	9,215,055	+1.00(+5.97%)
Mar 19, 2002	17.23	17.23	16.58	16.71	3,229,083	-0.27(-1.61%)
Mar 18, 2002	17.87	17.95	16.74	16.98	3,930,604	-0.56(-3.17%)
Mar 15, 2002	18.23	18.23	17.47	17.54	3,968,369	+0.23(+1.30%)
Mar 14, 2002	17.31	18.17	17.19	17.31	894,448	+0.14(+0.84%)
Mar 13, 2002	18.43	18.49	17.15	17.17	7,234,970	-1.55(-8.26%)
Mar 12, 2002	19.12	19.49	18.60	18.72	2,802,232	-1.38(-6.85%)
Mar 11, 2002	21.20	21.20	19.64	20.09	3,808,362	-1.11(-5.24%)
Mar 08, 2002	21.53	21.57	20.97	21.20	3,966,506	+1.05(+5.23%)
Mar 07, 2002	19.24	20.15	19.15	20.15	3,817,555	+1.09(+5.70%)
Mar 06, 2002	18.51	19.13	18.03	19.06	2,078,598	+0.52(+2.78%)
Mar 05, 2002	18.23	18.84	17.80	18.55	2,174,379	+0.22(+1.19%)
Mar 04, 2002	15.90	18.38	15.90	18.33	3,804,884	+2.68(+17.13%)
Mar 01, 2002	15.02	15.83	15.01	15.65	2,287,303	+0.64(+4.24%)
Feb 28, 2002	15.75	16.25	14.93	15.01	3,031,931	-0.77(-4.90%)
Feb 27, 2002	15.94	16.41	15.73	15.79	2,440,477	-0.08(-0.51%)
Feb 26, 2002	16.67	16.67	15.78	15.87	335,418	-0.80(-4.83%)
Feb 25, 2002	15.90	16.89	15.70	16.67	2,258,606	+1.24(+8.03%)
Feb 22, 2002	15.85	15.89	15.13	15.43	3,002,117	-0.45(-2.84%)
Feb 21, 2002	16.50	16.50	15.79	15.88	2,268,420	-0.68(-4.13%)
Feb 20, 2002	16.22	16.65	15.94	16.57	1,401,302	+0.32(+1.98%)
Feb 19, 2002	16.98	16.99	16.10	16.24	1,782,064	-0.84(-4.90%)
Feb 18, 2002	17.31	17.39	16.75	17.08	2,100,587	+0.00(+0.00%)
Feb 15, 2002	17.31	17.39	16.75	17.08	2,100,587	-0.23(-1.35%)
Feb 14, 2002	17.31	17.48	17.19	17.31	1,564,042	+0.13(+0.75%)
Feb 13, 2002	17.19	17.50	16.95	17.19	2,949,071	+0.08(+0.47%)
Feb 12, 2002	16.82	17.39	16.34	17.11	633,567	+0.52(+3.16%)
Feb 11, 2002	16.34	16.66	16.18	16.58	1,677,339	+0.29(+1.78%)
Feb 08, 2002	16.20	16.50	15.62	16.29	2,164,938	+0.11(+0.70%)
Feb 07, 2002	16.26	16.79	15.94	16.18	2,711,545	+0.02(+0.10%)
Feb 06, 2002	16.42	16.58	15.38	16.16	3,912,963	-0.03(-0.20%)
Feb 05, 2002	16.42	16.53	15.70	16.20	3,698,917	-0.23(-1.37%)
Feb 04, 2002	17.99	18.19	16.33	16.42	4,198,317	-1.38(-7.78%)
Feb 01, 2002	18.47	18.59	17.69	17.81	2,465,944	-0.87(-4.66%)
Jan 31, 2002	18.19	18.73	18.11	18.68	2,386,189	+0.61(+3.39%)
Jan 30, 2002	17.95	24.15	17.11	18.06	2,376,375	+0.35(+2.00%)
Jan 29, 2002	17.67	17.95	17.51	17.71	3,494,312	+0.00(+0.00%)
Jan 28, 2002	18.32	18.39	17.55	17.71	3,183,615	-0.61(-3.34%)
Jan 25, 2002	17.71	18.47	17.23	18.32	3,198,026	+0.13(+0.71%)
Jan 24, 2002	18.76	19.29	18.06	18.19	2,835,774	-0.17(-0.92%)
Jan 23, 2002	17.51	18.63	17.35	18.36	3,209,952	+1.05(+6.04%)
Jan 22, 2002	18.92	18.92	17.30	17.31	3,586,241	-1.23(-6.64%)
Jan 21, 2002	18.31	19.00	18.11	18.55	472,070	+0.00(+0.00%)
Jan 18, 2002	18.31	19.00	18.11	18.55	2,523,214	-0.35(-1.87%)
Jan 17, 2002	18.98	19.16	18.18	18.90	2,008,161	+0.55(+2.98%)
Jan 16, 2002	18.72	19.52	18.35	18.35	2,344,200	-1.10(-5.67%)
Jan 15, 2002	19.54	19.76	19.08	19.46	1,291,608	+0.12(+0.62%)
Jan 14, 2002	19.63	19.91	18.92	19.34	1,799,704	-0.61(-3.07%)
Jan 11, 2002	20.33	20.53	19.45	19.95	422,378	-0.66(-3.20%)
Jan 10, 2002	20.74	20.85	20.12	20.61	2,234,133	+2.32(+12.68%)

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.