Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.00	13.05	12.86	12.86	644,691	-0.10(-0.80%)
Nov 27, 2002	12.89	12.99	12.84	12.96	1,619,064	+0.19(+1.47%)
Nov 26, 2002	13.12	13.13	12.77	12.78	3,369,182	-0.39(-2.97%)
Nov 25, 2002	13.48	13.49	13.04	13.17	2,365,473	-0.26(-1.94%)
Nov 22, 2002	13.91	13.93	13.37	13.43	3,283,336	-0.49(-3.51%)
Nov 21, 2002	13.88	14.03	13.77	13.92	1,436,309	+0.03(+0.18%)
Nov 20, 2002	13.63	14.02	13.62	13.89	1,387,734	+0.23(+1.69%)
Nov 19, 2002	13.52	13.71	13.52	13.66	1,563,275	+0.14(+1.06%)
Nov 18, 2002	13.46	13.54	13.45	13.52	2,445,789	+0.05(+0.40%)
Nov 15, 2002	13.47	13.60	13.41	13.46	2,199,070	-0.05(-0.38%)
Nov 14, 2002	13.67	13.67	13.45	13.52	1,301,888	+0.05(+0.39%)
Nov 13, 2002	13.43	13.62	13.31	13.46	1,472,379	+0.04(+0.26%)
Nov 12, 2002	13.43	13.48	13.31	13.43	1,627,480	-0.02(-0.19%)
Nov 11, 2002	13.63	13.72	13.45	13.45	1,388,215	-0.22(-1.58%)
Nov 08, 2002	13.98	13.98	13.59	13.67	2,616,761	-0.31(-2.22%)
Nov 07, 2002	13.73	13.98	13.67	13.98	2,521,777	+0.21(+1.51%)
Nov 06, 2002	13.60	13.79	13.54	13.77	1,485,845	+0.32(+2.35%)
Nov 05, 2002	13.53	13.54	13.36	13.46	2,255,339	-0.29(-2.09%)
Nov 04, 2002	13.65	13.88	13.52	13.74	3,491,099	+0.13(+0.98%)
Nov 01, 2002	13.10	13.64	13.08	13.61	1,868,909	+0.49(+3.72%)
Oct 31, 2002	12.94	13.31	12.93	13.12	58,746,080	+0.20(+1.56%)
Oct 30, 2002	12.87	12.96	12.82	12.92	1,216,282	+0.07(+0.55%)
Oct 29, 2002	12.81	12.95	12.70	12.85	1,964,615	-0.31(-2.39%)
Oct 28, 2002	13.41	13.45	13.11	13.16	1,246,340	-0.15(-1.14%)
Oct 25, 2002	12.82	13.37	12.82	13.31	2,006,937	+0.43(+3.31%)
Oct 24, 2002	12.89	13.04	12.87	12.89	2,238,266	+0.03(+0.21%)
Oct 23, 2002	13.00	13.00	12.81	12.86	2,149,534	-0.14(-1.04%)
Oct 22, 2002	13.16	13.20	12.89	13.00	3,019,543	-0.11(-0.83%)
Oct 21, 2002	13.30	13.31	13.03	13.10	2,206,765	-0.20(-1.50%)
Oct 18, 2002	13.42	13.42	13.17	13.30	1,908,826	-0.15(-1.11%)
Oct 17, 2002	13.41	13.56	13.14	13.45	3,014,734	+0.52(+4.02%)
Oct 16, 2002	12.50	12.99	12.49	12.93	1,551,012	+0.11(+0.89%)
Oct 15, 2002	13.10	13.10	12.77	12.82	2,017,517	+0.03(+0.26%)
Oct 14, 2002	12.77	12.84	12.70	12.79	1,496,185	+0.02(+0.15%)
Oct 11, 2002	26.01	13.09	12.68	12.77	3,764,029	-0.24(-1.82%)
Oct 10, 2002	12.75	13.06	12.61	13.00	2,978,904	+0.26(+2.01%)
Oct 09, 2002	12.52	12.89	12.43	12.75	3,001,508	+0.17(+1.39%)
Oct 08, 2002	12.31	12.63	12.16	12.57	2,003,811	+0.45(+3.74%)
Oct 07, 2002	12.18	12.47	12.01	12.12	1,284,815	-0.06(-0.50%)
Oct 04, 2002	12.47	12.55	12.06	12.18	2,104,567	-0.16(-1.26%)
Oct 03, 2002	12.05	12.39	11.94	12.34	2,295,738	+0.43(+3.61%)
Oct 02, 2002	12.08	12.27	11.83	11.91	1,451,458	-0.27(-2.25%)
Oct 01, 2002	11.98	12.19	11.80	12.18	1,605,117	+0.20(+1.70%)
Sep 30, 2002	11.71	11.98	11.30	11.98	2,926,002	+0.27(+2.29%)
Sep 27, 2002	11.94	12.09	11.70	11.71	1,253,313	-0.23(-1.95%)
Sep 26, 2002	11.68	11.95	11.53	11.94	1,604,636	+0.32(+2.77%)
Sep 25, 2002	11.53	11.73	11.45	11.62	3,215,764	+0.09(+0.81%)
Sep 24, 2002	12.32	12.32	11.33	11.53	5,063,753	-0.80(-6.46%)
Sep 23, 2002	12.23	12.36	12.21	12.32	1,435,828	-0.04(-0.35%)
Sep 20, 2002	12.23	12.39	12.13	12.37	2,224,319	+0.13(+1.09%)
Sep 19, 2002	12.38	12.44	12.23	12.23	1,412,503	-0.25(-2.00%)
Sep 18, 2002	12.38	12.58	12.27	12.48	1,841,977	+0.10(+0.81%)
Sep 17, 2002	12.32	12.48	12.31	12.38	2,507,589	+0.16(+1.28%)
Sep 16, 2002	11.95	12.25	11.90	12.23	1,290,826	+0.27(+2.28%)
Sep 13, 2002	11.85	11.98	11.80	11.95	1,313,911	-0.03(-0.21%)
Sep 12, 2002	12.12	12.12	11.92	11.98	1,401,441	-0.25(-2.02%)
Sep 11, 2002	12.21	12.30	12.14	12.23	1,210,270	+0.11(+0.94%)
Sep 10, 2002	12.21	12.26	11.95	12.11	1,446,889	-0.07(-0.61%)
Sep 09, 2002	11.99	12.24	11.94	12.19	1,148,710	+0.19(+1.58%)
Sep 06, 2002	12.06	12.08	11.93	12.00	1,243,214	+0.08(+0.65%)
Sep 05, 2002	11.65	12.02	11.58	11.92	2,237,785	+0.21(+1.83%)
Sep 04, 2002	11.54	11.73	11.45	11.71	1,920,369	+0.20(+1.77%)
Sep 03, 2002	11.67	11.67	11.35	11.50	1,548,366	-0.22(-1.86%)
Aug 30, 2002	11.62	11.87	11.50	11.72	821,435	+0.10(+0.82%)
Aug 29, 2002	11.35	11.73	11.29	11.63	973,891	+0.13(+1.14%)
Aug 28, 2002	11.54	11.60	11.39	11.49	999,140	-0.04(-0.36%)
Aug 27, 2002	11.80	11.84	11.51	11.54	1,449,534	-0.21(-1.81%)
Aug 26, 2002	11.70	11.78	11.53	11.75	1,019,820	+0.21(+1.80%)
Aug 23, 2002	11.54	11.70	11.52	11.54	668,257	-0.09(-0.73%)
Aug 22, 2002	11.50	11.64	11.47	11.63	1,056,371	+0.18(+1.56%)
Aug 21, 2002	11.33	11.48	11.30	11.45	1,575,299	+0.14(+1.25%)
Aug 20, 2002	11.25	11.39	11.17	11.31	2,067,294	+0.13(+1.15%)
Aug 16, 2002	11.13	11.24	11.10	11.18	945,035	-0.01(-0.07%)
Aug 15, 2002	11.26	11.38	11.05	11.18	1,149,432	-0.05(-0.46%)
Aug 14, 2002	10.92	11.29	10.79	11.24	1,494,021	+0.31(+2.86%)
Aug 13, 2002	11.10	11.19	10.90	10.92	1,495,464	-0.26(-2.32%)
Aug 12, 2002	11.12	11.27	11.10	11.18	767,330	+0.45(+4.14%)
Aug 07, 2002	10.73	10.76	10.51	10.74	1,120,576	+0.28(+2.70%)
Aug 06, 2002	10.21	10.60	10.19	10.46	1,423,083	+0.32(+3.12%)
Aug 05, 2002	10.57	10.60	10.14	10.14	1,082,101	-0.35(-3.35%)
Aug 02, 2002	10.31	10.53	10.30	10.49	1,568,566	+0.11(+1.02%)
Aug 01, 2002	10.53	10.60	10.28	10.39	1,121,538	-0.14(-1.32%)
Jul 31, 2002	10.40	10.58	10.33	10.53	1,368,738	+0.12(+1.18%)
Jul 30, 2002	10.35	10.65	10.27	10.40	2,087,974	-0.09(-0.83%)
Jul 29, 2002	10.08	10.50	10.08	10.49	1,781,860	+0.46(+4.58%)
Jul 26, 2002	9.897	10.08	9.806	10.03	2,138,472	+0.11(+1.09%)
Jul 25, 2002	9.336	9.979	9.170	9.922	3,159,976	+0.47(+5.02%)
Jul 24, 2002	9.242	9.500	9.118	9.448	4,798,278	-0.03(-0.35%)
Jul 23, 2002	9.461	9.741	9.461	9.482	2,150,736	-0.33(-3.35%)
Jul 22, 2002	9.856	10.08	9.486	9.810	2,082,684	-0.09(-0.90%)
Jul 19, 2002	10.06	10.19	9.872	9.899	1,970,867	-0.74(-6.92%)
Jul 17, 2002	10.71	10.71	10.38	10.64	2,977,943	+0.45(+4.37%)
Jul 12, 2002	9.935	10.29	9.877	10.19	1,505,082	+0.35(+3.53%)
Jul 11, 2002	9.565	9.872	9.315	9.843	4,320,710	+0.07(+0.72%)
Jul 10, 2002	10.31	10.35	9.762	9.773	3,722,188	-0.53(-5.15%)
Jul 09, 2002	10.77	10.80	10.30	10.30	1,656,577	-0.49(-4.53%)
Jul 08, 2002	10.87	10.87	10.79	10.79	1,176,364	-0.08(-0.75%)
Jul 05, 2002	10.48	10.87	10.48	10.87	546,100	+0.37(+3.50%)
Jul 04, 2002	10.29	10.54	10.21	10.50	1,560,871	+0.00(+0.00%)
Jul 03, 2002	10.29	10.54	10.21	10.50	1,560,871	+0.26(+2.56%)
Jul 02, 2002	10.58	10.58	9.939	10.24	4,010,508	-0.51(-4.77%)
Jul 01, 2002	11.11	11.11	10.72	10.76	1,261,970	-0.37(-3.33%)
Jun 28, 2002	11.07	11.31	11.06	11.13	1,687,837	-0.05(-0.43%)
Jun 27, 2002	10.97	11.25	10.95	11.17	1,552,695	+0.26(+2.34%)
Jun 26, 2002	10.82	10.96	10.58	10.92	1,658,260	+0.10(+0.90%)
Jun 25, 2002	11.08	11.08	10.81	10.82	1,386,292	-0.15(-1.40%)
Jun 21, 2002	11.00	11.22	11.00	10.97	1,569,287	-0.25(-2.19%)
Jun 20, 2002	11.21	11.36	11.19	11.22	999,621	-0.06(-0.57%)
Jun 19, 2002	11.27	11.48	11.23	11.28	1,389,899	-0.04(-0.35%)
Jun 18, 2002	11.23	11.42	11.14	11.32	851,253	+0.06(+0.52%)
Jun 17, 2002	11.01	11.27	10.98	11.27	1,088,113	+0.31(+2.81%)
Jun 14, 2002	10.93	11.07	10.61	10.96	919,545	+0.03(+0.25%)
Jun 12, 2002	11.02	11.04	10.81	10.93	3,398,038	-0.24(-2.14%)
Jun 11, 2002	11.36	11.43	11.12	11.17	2,131,499	-0.18(-1.59%)
Jun 10, 2002	11.13	11.42	11.05	11.35	1,795,326	+0.28(+2.52%)
Jun 07, 2002	11.02	11.12	10.93	11.07	1,917,243	+0.05(+0.45%)
Jun 06, 2002	11.10	11.17	10.97	11.02	2,688,180	-0.08(-0.69%)
Jun 05, 2002	10.71	11.19	10.68	11.10	2,647,781	-0.25(-2.16%)
May 31, 2002	11.50	11.50	11.29	11.34	1,685,433	-0.19(-1.62%)
May 28, 2002	11.58	11.62	11.47	11.53	715,148	-0.04(-0.38%)
May 27, 2002	11.61	11.75	11.53	11.58	1,020,782	+0.00(+0.00%)
May 24, 2002	11.61	11.75	11.53	11.58	1,020,782	+0.06(+0.54%)
May 23, 2002	11.24	11.52	11.12	11.51	1,158,810	+0.32(+2.88%)
May 22, 2002	11.29	11.42	11.17	11.19	962,829	-0.05(-0.43%)
May 21, 2002	11.39	11.49	11.18	11.24	1,040,741	-0.15(-1.28%)
May 20, 2002	11.50	11.54	11.29	11.38	651,905	-0.11(-0.94%)
May 17, 2002	11.22	11.52	11.22	11.49	1,210,510	+0.27(+2.41%)
May 16, 2002	11.14	11.36	11.12	11.22	1,227,343	+0.18(+1.60%)
May 15, 2002	11.12	11.21	10.98	11.05	1,104,464	-0.17(-1.48%)
May 14, 2002	11.05	11.29	11.00	11.21	1,235,278	+0.16(+1.49%)
May 13, 2002	11.06	11.08	10.99	11.05	1,506,766	+0.07(+0.66%)
May 10, 2002	11.28	11.28	10.97	10.97	1,696,975	-0.31(-2.71%)
May 09, 2002	11.39	11.45	11.26	11.28	940,706	-0.16(-1.36%)
May 08, 2002	11.35	11.48	11.23	11.44	997,697	+0.16(+1.46%)
May 07, 2002	11.37	11.48	11.23	11.27	1,567,844	+0.01(+0.13%)
May 06, 2002	11.50	11.50	11.24	11.26	24,046	-0.25(-2.15%)
May 03, 2002	11.68	11.68	11.36	11.50	1,880,451	-0.13(-1.09%)
May 02, 2002	11.69	11.78	11.55	11.63	1,661,386	+0.04(+0.32%)
May 01, 2002	11.13	11.66	11.06	11.59	2,068,737	+0.47(+4.20%)
Apr 30, 2002	10.98	11.23	10.96	11.13	1,455,065	+0.15(+1.35%)
Apr 29, 2002	11.06	11.19	10.93	10.98	1,324,011	-0.05(-0.47%)
Apr 26, 2002	11.33	11.33	10.92	11.03	2,735,071	-0.21(-1.83%)
Apr 25, 2002	11.27	11.31	11.12	11.24	1,658,981	-0.03(-0.29%)
Apr 24, 2002	11.39	11.44	11.25	11.27	1,427,652	-0.10(-0.88%)
Apr 23, 2002	11.58	11.60	11.02	11.37	2,169,974	-0.17(-1.48%)
Apr 22, 2002	11.64	11.77	11.52	11.54	1,454,103	-0.26(-2.19%)
Apr 19, 2002	12.14	12.15	11.80	11.80	1,872,275	-0.29(-2.37%)
Apr 18, 2002	11.98	12.14	11.74	12.08	1,611,128	+0.08(+0.68%)
Apr 17, 2002	12.28	12.31	11.99	12.00	974,612	-0.22(-1.82%)
Apr 16, 2002	12.08	12.30	12.01	12.23	1,565,440	+0.17(+1.40%)
Apr 15, 2002	12.10	12.15	12.04	12.06	1,037,374	+0.00(+0.02%)
Apr 12, 2002	11.95	12.15	11.87	12.06	1,033,046	+0.11(+0.92%)
Apr 11, 2002	12.31	12.38	11.94	11.95	885,880	-0.35(-2.82%)
Apr 10, 2002	12.02	12.32	11.99	12.29	992,888	+0.32(+2.64%)
Apr 09, 2002	11.96	12.05	11.94	11.98	869,528	+0.04(+0.31%)
Apr 08, 2002	12.03	12.10	11.91	11.94	1,401,682	-0.09(-0.76%)
Apr 05, 2002	12.24	12.24	11.96	12.03	1,214,358	-0.21(-1.68%)
Apr 04, 2002	12.26	12.40	12.17	12.24	665,131	-0.05(-0.39%)
Apr 03, 2002	12.35	12.35	12.14	12.28	1,499,071	-0.06(-0.47%)
Apr 02, 2002	12.40	12.42	12.33	12.34	1,039,779	-0.05(-0.44%)
Apr 01, 2002	12.60	12.61	12.38	12.40	1,167,948	-0.15(-1.18%)
Mar 29, 2002	12.40	12.68	12.38	12.54	1,266,539	+0.00(+0.00%)
Mar 28, 2002	12.40	12.68	12.38	12.54	1,146,306	+0.16(+1.28%)
Mar 27, 2002	12.40	12.57	12.28	12.39	859,428	-0.07(-0.53%)
Mar 26, 2002	12.27	12.47	12.27	12.45	1,049,157	+0.23(+1.91%)
Mar 25, 2002	12.37	12.37	12.16	12.22	2,277,462	-0.04(-0.32%)
Mar 22, 2002	12.42	12.42	12.10	12.26	3,057,297	-0.38(-3.03%)
Mar 21, 2002	12.52	12.73	12.42	12.64	1,204,739	+0.07(+0.58%)
Mar 20, 2002	12.76	12.76	12.57	12.57	882,273	-0.19(-1.50%)
Mar 19, 2002	12.79	12.85	12.71	12.76	616,076	-0.11(-0.82%)
Mar 18, 2002	12.74	12.94	12.44	12.87	2,265,199	+0.13(+1.01%)
Mar 15, 2002	12.27	12.86	12.27	12.74	2,090,379	+0.55(+4.52%)
Mar 14, 2002	12.10	12.27	12.03	12.19	1,017,415	+0.09(+0.70%)
Mar 13, 2002	12.13	12.16	12.06	12.10	1,545,240	-0.02(-0.17%)
Mar 12, 2002	12.16	12.20	12.08	12.12	1,238,885	-0.06(-0.51%)
Mar 11, 2002	12.37	12.37	12.13	12.18	1,607,040	-0.19(-1.53%)
Mar 08, 2002	12.49	12.53	12.30	12.37	1,164,100	-0.07(-0.58%)
Mar 07, 2002	12.43	12.52	12.14	12.45	2,694,432	-0.03(-0.23%)
Mar 06, 2002	12.30	12.63	12.23	12.48	1,346,134	+0.18(+1.45%)
Mar 05, 2002	12.49	12.60	12.22	12.30	2,325,315	-0.22(-1.78%)
Mar 04, 2002	12.63	12.68	12.37	12.52	1,851,595	-0.06(-0.48%)
Mar 01, 2002	12.79	12.84	12.51	12.58	1,263,173	-0.21(-1.63%)
Feb 28, 2002	12.92	13.00	12.79	12.79	1,326,656	-0.13(-1.00%)
Feb 27, 2002	12.69	13.10	12.63	12.92	2,585,020	+0.20(+1.60%)
Feb 26, 2002	12.40	12.75	12.37	12.71	1,326,175	+0.35(+2.84%)
Feb 25, 2002	12.33	12.43	12.32	12.36	1,240,809	-0.15(-1.16%)
Feb 22, 2002	12.48	12.56	12.35	12.51	1,379,318	-0.09(-0.74%)
Feb 21, 2002	12.63	12.89	12.58	12.60	1,164,581	-0.03(-0.25%)
Feb 20, 2002	12.48	12.64	12.48	12.63	778,391	+0.16(+1.32%)
Feb 19, 2002	12.71	12.71	12.47	12.47	1,179,490	-0.17(-1.33%)
Feb 18, 2002	12.51	12.89	12.51	12.64	2,317,380	+0.00(+0.00%)
Feb 15, 2002	12.51	12.89	12.51	12.64	2,317,380	+0.16(+1.27%)
Feb 14, 2002	12.44	12.64	12.43	12.48	2,863,240	+0.04(+0.33%)
Feb 13, 2002	12.41	12.54	12.40	12.44	1,769,836	-0.00(-0.02%)
Feb 12, 2002	12.45	12.53	12.38	12.44	777,670	-0.05(-0.38%)
Feb 11, 2002	12.43	12.56	12.39	12.49	1,382,925	+0.19(+1.54%)
Feb 08, 2002	12.14	12.31	12.01	12.30	2,225,762	+0.16(+1.28%)
Feb 07, 2002	12.38	12.48	12.10	12.14	96,186	-0.34(-2.70%)
Feb 06, 2002	12.66	12.68	12.38	12.48	3,234,040	-0.18(-1.40%)
Feb 05, 2002	12.24	12.82	12.24	12.65	3,652,452	+0.42(+3.42%)
Feb 04, 2002	11.99	12.37	11.95	12.24	2,586,943	+0.30(+2.51%)
Feb 01, 2002	12.26	12.26	11.93	11.94	2,131,739	-0.28(-2.26%)
Jan 31, 2002	12.23	12.44	12.12	12.21	3,124,147	+0.04(+0.32%)
Jan 30, 2002	12.01	12.24	11.93	12.17	1,532,736	+0.16(+1.37%)
Jan 29, 2002	11.91	12.21	11.83	12.01	3,190,515	+0.72(+6.37%)
Jan 28, 2002	11.56	11.57	11.25	11.29	1,753,725	-0.32(-2.74%)
Jan 25, 2002	11.80	11.87	11.58	11.61	1,613,292	-0.14(-1.17%)
Jan 24, 2002	11.74	11.90	11.62	11.75	1,030,401	+0.01(+0.07%)
Jan 23, 2002	11.72	11.87	11.58	11.74	930,847	+0.07(+0.62%)
Jan 22, 2002	11.44	11.72	11.44	11.66	1,003,468	+0.28(+2.47%)
Jan 21, 2002	11.33	11.48	11.33	11.38	1,001,064	+0.00(+0.00%)
Jan 18, 2002	11.33	11.48	11.33	11.38	1,001,064	+0.05(+0.44%)
Jan 17, 2002	11.21	11.42	11.19	11.33	734,145	+0.32(+2.95%)
Jan 16, 2002	11.28	11.31	9.752	11.01	712,503	-0.27(-2.43%)
Jan 15, 2002	11.29	11.34	11.12	11.28	1,139,813	+0.02(+0.17%)
Jan 14, 2002	11.28	11.37	11.17	11.27	1,325,934	+0.04(+0.32%)
Jan 11, 2002	11.21	11.24	11.08	11.23	1,725,831	+0.13(+1.14%)
Jan 10, 2002	11.18	11.36	11.07	11.10	1,655,855	-1.03(-8.51%)

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.