Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.77	12.92	12.65	12.86	270,098	+0.09(+0.69%)
Nov 27, 2002	12.12	12.80	12.09	12.78	405,010	+0.51(+4.17%)
Nov 26, 2002	12.16	12.46	12.13	12.27	456,098	-0.11(-0.88%)
Nov 25, 2002	12.34	12.71	12.21	12.38	437,882	+0.09(+0.77%)
Nov 22, 2002	12.85	12.86	12.27	12.28	419,802	-0.47(-3.72%)
Nov 21, 2002	12.41	12.81	12.38	12.75	446,784	+0.34(+2.76%)
Nov 20, 2002	12.34	12.62	12.23	12.41	594,434	+0.12(+1.01%)
Nov 19, 2002	12.27	12.54	12.12	12.29	467,466	-0.07(-0.59%)
Nov 18, 2002	12.38	12.54	11.92	12.36	624,978	-0.15(-1.17%)
Nov 15, 2002	12.91	13.03	12.30	12.51	832,756	-0.42(-3.28%)
Nov 14, 2002	12.59	12.94	12.52	12.93	401,312	+0.38(+3.03%)
Nov 13, 2002	12.52	12.77	12.08	12.55	434,731	-0.02(-0.17%)
Nov 12, 2002	12.43	12.80	12.38	12.57	480,752	+0.11(+0.88%)
Nov 11, 2002	12.56	12.56	11.68	12.46	1,061,216	-0.10(-0.81%)
Nov 08, 2002	13.51	13.64	12.12	12.57	1,560,733	-0.97(-7.17%)
Nov 07, 2002	13.47	13.65	13.20	13.54	636,209	-0.11(-0.80%)
Nov 06, 2002	13.55	13.71	13.33	13.65	953,150	+0.09(+0.70%)
Nov 05, 2002	13.90	13.98	13.17	13.55	683,326	-0.35(-2.52%)
Nov 04, 2002	14.16	14.24	13.70	13.90	592,654	-0.12(-0.83%)
Nov 01, 2002	13.72	14.07	13.65	14.02	434,868	+0.26(+1.91%)
Oct 31, 2002	13.95	13.97	13.59	13.76	601,694	-0.14(-1.00%)
Oct 30, 2002	13.69	13.95	13.52	13.89	437,882	+0.20(+1.49%)
Oct 29, 2002	13.40	13.76	13.15	13.69	514,446	+0.16(+1.19%)
Oct 28, 2002	13.98	14.03	13.47	13.53	355,154	-0.31(-2.22%)
Oct 25, 2002	13.71	13.84	13.03	13.84	747,700	+0.09(+0.64%)
Oct 24, 2002	13.83	14.03	13.59	13.75	1,405,139	-0.08(-0.58%)
Oct 23, 2002	14.02	14.08	13.58	13.83	831,660	-0.23(-1.61%)
Oct 22, 2002	14.02	14.20	13.85	14.05	511,570	-0.07(-0.47%)
Oct 21, 2002	13.87	14.16	13.51	14.12	1,038,891	+0.16(+1.15%)
Oct 18, 2002	13.66	14.05	13.54	13.96	621,006	+0.23(+1.65%)
Oct 17, 2002	13.87	14.01	13.40	13.73	814,814	+0.39(+2.96%)
Oct 16, 2002	13.87	13.87	13.26	13.34	889,186	-0.64(-4.60%)
Oct 15, 2002	12.89	13.98	12.89	13.98	1,176,816	+1.18(+9.24%)
Oct 14, 2002	13.14	13.15	12.57	12.80	1,574,156	-1.27(-9.03%)
Oct 11, 2002	13.35	14.16	13.35	14.07	842,618	+0.74(+5.59%)
Oct 10, 2002	14.13	14.16	13.04	13.32	2,213,927	-0.84(-5.93%)
Oct 09, 2002	14.24	14.58	14.10	14.16	2,043,540	-0.35(-2.41%)
Oct 08, 2002	14.02	14.89	13.87	14.51	2,586,202	+0.71(+5.13%)
Oct 07, 2002	14.08	14.08	13.54	13.81	970,955	-0.27(-1.92%)
Oct 04, 2002	14.16	14.24	13.72	14.08	751,809	-0.07(-0.52%)
Oct 03, 2002	13.91	14.42	13.85	14.15	662,781	+0.20(+1.41%)
Oct 02, 2002	14.24	14.24	13.89	13.95	746,056	-0.42(-2.90%)
Oct 01, 2002	13.68	14.37	13.41	14.37	793,310	+0.72(+5.24%)
Sep 30, 2002	13.69	13.91	13.40	13.65	1,063,819	-0.37(-2.65%)
Sep 27, 2002	13.95	14.19	13.77	14.03	1,051,903	+0.04(+0.31%)
Sep 26, 2002	13.11	14.10	13.07	13.98	1,578,128	+0.99(+7.64%)
Sep 25, 2002	12.48	13.03	12.46	12.99	564,439	+0.65(+5.27%)
Sep 24, 2002	12.23	12.60	12.05	12.34	803,993	-0.07(-0.59%)
Sep 23, 2002	12.96	13.11	12.19	12.41	738,797	-0.73(-5.56%)
Sep 20, 2002	12.96	13.25	12.92	13.14	890,830	+0.29(+2.27%)
Sep 19, 2002	13.14	13.51	12.63	12.85	714,417	-0.47(-3.56%)
Sep 18, 2002	12.89	13.41	12.64	13.32	1,042,863	+0.69(+5.49%)
Sep 17, 2002	13.23	13.43	12.52	12.63	700,994	-0.58(-4.42%)
Sep 16, 2002	13.29	13.38	13.14	13.21	269,687	-0.11(-0.82%)
Sep 13, 2002	13.18	13.32	13.07	13.32	729,620	+0.07(+0.50%)
Sep 12, 2002	13.54	13.69	13.21	13.26	770,299	-0.46(-3.35%)
Sep 11, 2002	13.51	13.86	13.51	13.72	378,575	+0.23(+1.73%)
Sep 10, 2002	13.53	13.94	13.35	13.48	761,123	-0.03(-0.22%)
Sep 09, 2002	13.43	13.80	13.32	13.51	423,774	-0.07(-0.54%)
Sep 06, 2002	13.40	13.78	13.40	13.59	350,634	+0.24(+1.81%)
Sep 05, 2002	13.70	13.83	13.21	13.35	567,589	-0.52(-3.74%)
Sep 04, 2002	13.13	13.87	13.08	13.86	937,125	+0.82(+6.33%)
Sep 03, 2002	12.81	13.29	12.78	13.04	820,840	+0.08(+0.62%)
Aug 30, 2002	12.78	13.40	12.72	12.96	470,069	+0.11(+0.85%)
Aug 29, 2002	12.78	13.05	12.64	12.85	244,211	+0.07(+0.57%)
Aug 28, 2002	13.29	13.29	12.78	12.78	333,924	-0.53(-4.00%)
Aug 27, 2002	13.25	13.49	13.25	13.31	397,887	+0.17(+1.28%)
Aug 26, 2002	12.92	13.31	12.89	13.14	391,450	+0.10(+0.78%)
Aug 23, 2002	13.39	13.49	13.00	13.04	339,950	-0.34(-2.56%)
Aug 22, 2002	13.44	13.50	13.20	13.38	537,867	-0.06(-0.43%)
Aug 21, 2002	13.36	13.49	13.11	13.44	619,773	+0.47(+3.66%)
Aug 20, 2002	12.67	13.04	12.56	12.97	150,663	+0.42(+3.38%)
Aug 16, 2002	12.56	12.63	12.09	12.54	408,571	+0.04(+0.29%)
Aug 15, 2002	12.51	12.73	12.38	12.51	389,121	+0.01(+0.06%)
Aug 14, 2002	12.50	12.59	12.01	12.50	561,151	+0.01(+0.06%)
Aug 13, 2002	12.69	12.77	12.48	12.49	583,203	-0.25(-1.95%)
Aug 12, 2002	12.57	12.83	12.42	12.74	479,793	+0.29(+2.35%)
Aug 07, 2002	12.30	12.45	12.02	12.45	336,800	+0.26(+2.10%)
Aug 06, 2002	11.70	12.39	11.70	12.19	537,319	+0.51(+4.38%)
Aug 05, 2002	12.23	12.32	11.62	11.68	495,818	-0.61(-4.99%)
Aug 02, 2002	12.70	12.92	12.19	12.29	583,751	-0.59(-4.59%)
Aug 01, 2002	12.81	13.10	12.76	12.89	469,384	+0.07(+0.57%)
Jul 31, 2002	13.25	13.46	12.81	12.81	856,725	-0.43(-3.25%)
Jul 30, 2002	13.05	13.40	12.89	13.24	701,131	-0.11(-0.82%)
Jul 29, 2002	12.56	13.36	12.54	13.35	773,997	+0.89(+7.15%)
Jul 26, 2002	12.34	12.56	12.20	12.46	565,260	+0.34(+2.83%)
Jul 25, 2002	11.81	12.36	11.70	12.12	508,282	+0.16(+1.34%)
Jul 24, 2002	11.11	11.97	11.10	11.96	729,483	+0.48(+4.20%)
Jul 23, 2002	11.43	11.83	11.22	11.48	885,214	-0.06(-0.51%)
Jul 22, 2002	11.74	12.32	11.54	11.54	830,428	-0.45(-3.78%)
Jul 19, 2002	12.49	12.51	11.97	11.99	542,250	-0.66(-5.20%)
Jul 17, 2002	12.78	13.13	12.50	12.65	770,984	+0.20(+1.58%)
Jul 12, 2002	12.84	12.93	12.28	12.45	369,809	-0.39(-3.07%)
Jul 11, 2002	12.97	12.98	12.52	12.84	684,695	-0.12(-0.96%)
Jul 10, 2002	13.03	13.07	12.60	12.97	3,547,433	-0.12(-0.95%)
Jul 09, 2002	12.92	13.40	12.89	13.09	424,733	+0.17(+1.30%)
Jul 08, 2002	13.11	13.11	12.92	12.92	852,342	-0.19(-1.45%)
Jul 05, 2002	12.85	13.30	12.81	13.11	385,012	+0.29(+2.28%)
Jul 04, 2002	13.36	13.51	12.74	12.82	571,150	+0.00(+0.00%)
Jul 03, 2002	13.36	13.51	12.74	12.82	571,150	-0.54(-4.04%)
Jul 02, 2002	13.50	13.53	13.29	13.36	781,120	-0.11(-0.81%)
Jul 01, 2002	13.29	13.58	13.23	13.47	906,307	+0.26(+1.93%)
Jun 28, 2002	13.13	13.80	13.13	13.21	1,066,284	+0.09(+0.67%)
Jun 27, 2002	12.60	13.13	12.56	13.13	507,461	+0.54(+4.29%)
Jun 26, 2002	12.52	12.62	12.30	12.59	1,018,072	-0.05(-0.40%)
Jun 25, 2002	12.67	12.76	12.41	12.64	760,986	+0.36(+2.91%)
Jun 21, 2002	11.75	12.36	11.75	12.28	1,203,525	+0.34(+2.81%)
Jun 20, 2002	11.86	12.04	11.61	11.94	1,546,078	+0.99(+9.07%)
Jun 19, 2002	11.13	11.46	10.91	10.95	7,834,486	+0.17(+1.56%)
Jun 18, 2002	10.70	10.88	10.59	10.78	262,427	+0.19(+1.79%)
Jun 17, 2002	10.55	10.71	10.40	10.59	252,429	+0.06(+0.55%)
Jun 14, 2002	10.81	10.88	10.26	10.54	271,878	-0.23(-2.17%)
Jun 12, 2002	10.92	11.04	10.66	10.77	349,401	-0.19(-1.73%)
Jun 11, 2002	11.32	11.35	10.92	10.96	361,454	-0.21(-1.90%)
Jun 10, 2002	11.13	11.24	11.00	11.17	348,990	+0.09(+0.79%)
Jun 07, 2002	11.01	11.17	10.95	11.08	204,901	+0.00(+0.00%)
Jun 06, 2002	11.21	11.31	11.08	11.08	273,385	-0.18(-1.56%)
Jun 05, 2002	11.21	11.32	11.10	11.26	172,851	+0.12(+1.11%)
May 31, 2002	11.32	11.42	11.13	11.13	410,625	-0.18(-1.61%)
May 28, 2002	11.52	11.57	11.28	11.32	352,551	-0.29(-2.52%)
May 27, 2002	11.72	11.79	11.58	11.61	211,750	+0.00(+0.00%)
May 24, 2002	11.72	11.79	11.58	11.61	211,202	-0.12(-1.06%)
May 23, 2002	11.79	11.85	11.57	11.73	253,525	-0.09(-0.80%)
May 22, 2002	11.68	11.84	11.65	11.83	232,980	+0.12(+1.00%)
May 21, 2002	11.43	11.83	11.43	11.71	359,674	+0.21(+1.84%)
May 20, 2002	11.64	11.68	11.40	11.50	163,948	-0.14(-1.19%)
May 17, 2002	11.54	11.73	11.43	11.64	265,989	+0.21(+1.85%)
May 16, 2002	11.54	11.72	11.40	11.43	142,445	-0.17(-1.45%)
May 15, 2002	11.65	11.90	11.51	11.59	220,653	+0.02(+0.19%)
May 14, 2002	11.35	11.68	11.35	11.57	306,120	+0.20(+1.80%)
May 13, 2002	11.17	11.39	11.10	11.37	243,937	+0.12(+1.10%)
May 10, 2002	11.28	11.40	11.18	11.24	216,270	-0.01(-0.13%)
May 09, 2002	11.39	11.50	11.25	11.26	164,222	-0.15(-1.28%)
May 08, 2002	11.21	11.54	11.17	11.40	630,046	+0.14(+1.23%)
May 07, 2002	11.10	11.30	11.02	11.27	206,819	+0.18(+1.58%)
May 06, 2002	11.35	11.43	11.04	11.09	175,865	-0.22(-1.94%)
May 03, 2002	11.17	11.35	11.10	11.31	187,781	+0.08(+0.72%)
May 02, 2002	10.81	11.24	10.81	11.23	324,610	+0.47(+4.41%)
May 01, 2002	10.84	10.95	10.61	10.75	1,958,621	-0.05(-0.47%)
Apr 30, 2002	10.68	10.95	10.68	10.81	219,420	+0.16(+1.51%)
Apr 29, 2002	10.77	10.93	10.62	10.64	149,567	-0.09(-0.82%)
Apr 26, 2002	10.73	11.03	10.73	10.73	146,280	-0.06(-0.54%)
Apr 25, 2002	10.84	10.92	10.66	10.79	195,451	-0.04(-0.40%)
Apr 24, 2002	10.82	11.02	10.73	10.83	296,121	+0.09(+0.82%)
Apr 23, 2002	10.95	10.95	10.66	10.75	382,410	-0.13(-1.21%)
Apr 22, 2002	11.32	11.32	10.84	10.88	369,398	-0.39(-3.50%)
Apr 19, 2002	11.46	11.46	11.13	11.27	229,418	-0.08(-0.71%)
Apr 18, 2002	11.35	11.43	11.26	11.35	295,847	+0.11(+0.97%)
Apr 17, 2002	11.65	11.67	11.13	11.24	379,123	-0.29(-2.53%)
Apr 16, 2002	11.50	11.67	11.46	11.54	262,427	+0.13(+1.15%)
Apr 15, 2002	11.50	11.56	11.24	11.40	218,187	-0.14(-1.20%)
Apr 12, 2002	11.38	11.61	11.26	11.54	242,567	+0.09(+0.83%)
Apr 11, 2002	11.68	11.68	11.42	11.45	326,939	-0.26(-2.24%)
Apr 10, 2002	11.16	11.76	11.16	11.71	383,917	+0.55(+4.91%)
Apr 09, 2002	11.24	11.39	11.13	11.16	215,996	-0.01(-0.13%)
Apr 08, 2002	11.28	11.28	11.05	11.18	202,984	-0.03(-0.26%)
Apr 05, 2002	11.10	11.27	11.08	11.21	221,748	+0.28(+2.54%)
Apr 04, 2002	11.17	11.17	10.70	10.93	206,134	-0.12(-1.06%)
Apr 03, 2002	10.99	11.30	10.61	11.05	288,451	+0.09(+0.87%)
Apr 02, 2002	11.22	11.24	10.95	10.95	607,446	-0.13(-1.19%)
Apr 01, 2002	11.17	11.21	10.95	11.08	241,335	-0.13(-1.17%)
Mar 29, 2002	10.99	11.21	10.95	11.21	279,137	+0.00(+0.00%)
Mar 28, 2002	10.99	11.21	10.95	11.21	278,863	+0.18(+1.65%)
Mar 27, 2002	10.92	11.13	10.92	11.03	289,136	+0.08(+0.73%)
Mar 26, 2002	10.59	11.05	10.59	10.95	281,055	+0.43(+4.09%)
Mar 25, 2002	10.72	10.79	10.50	10.52	258,592	-0.19(-1.77%)
Mar 22, 2002	10.77	10.78	10.66	10.71	258,729	-0.13(-1.21%)
Mar 21, 2002	10.51	10.92	10.47	10.84	408,023	+0.26(+2.41%)
Mar 20, 2002	10.92	10.92	9.929	10.59	697,159	-0.38(-3.46%)
Mar 19, 2002	10.81	11.02	10.78	10.97	426,102	+0.20(+1.90%)
Mar 18, 2002	10.94	10.94	10.59	10.76	289,958	-0.15(-1.40%)
Mar 15, 2002	10.73	10.94	10.73	10.92	400,627	+0.01(+0.07%)
Mar 14, 2002	10.73	10.95	10.70	10.91	225,309	+0.12(+1.08%)
Mar 13, 2002	10.92	10.92	10.62	10.79	221,474	-0.20(-1.79%)
Mar 12, 2002	10.81	10.99	10.78	10.99	292,149	+0.14(+1.28%)
Mar 11, 2002	10.88	10.92	10.70	10.85	291,601	-0.03(-0.27%)
Mar 08, 2002	10.95	10.99	10.80	10.88	324,336	-0.13(-1.19%)
Mar 07, 2002	10.95	11.13	10.90	11.01	286,123	-0.12(-1.11%)
Mar 06, 2002	11.27	11.35	11.02	11.13	439,114	-0.16(-1.42%)
Mar 05, 2002	11.46	11.50	11.15	11.29	450,893	-0.24(-2.09%)
Mar 04, 2002	11.01	11.54	11.01	11.54	483,628	+0.51(+4.64%)
Mar 01, 2002	10.74	11.02	10.59	11.02	288,588	+0.28(+2.65%)
Feb 28, 2002	10.88	10.92	10.52	10.74	259,688	-0.20(-1.87%)
Feb 27, 2002	10.84	11.04	10.73	10.94	230,514	+0.05(+0.47%)
Feb 26, 2002	10.55	10.95	10.52	10.89	303,106	+0.42(+3.97%)
Feb 25, 2002	10.88	10.92	10.48	10.48	392,409	-0.43(-3.95%)
Feb 22, 2002	10.81	10.95	10.71	10.91	310,366	+0.06(+0.54%)
Feb 21, 2002	10.73	10.94	10.70	10.85	348,716	+0.12(+1.09%)
Feb 20, 2002	10.65	10.73	10.59	10.73	386,382	+0.12(+1.17%)
Feb 19, 2002	10.70	10.73	10.59	10.61	300,778	-0.01(-0.14%)
Feb 18, 2002	10.59	10.69	10.57	10.62	347,895	+0.00(+0.00%)
Feb 15, 2002	10.59	10.69	10.57	10.62	347,073	+0.04(+0.41%)
Feb 14, 2002	10.73	10.73	10.49	10.58	223,803	-0.15(-1.36%)
Feb 13, 2002	10.66	10.79	10.66	10.73	177,508	+0.10(+0.96%)
Feb 12, 2002	10.88	10.88	10.44	10.62	236,678	-0.26(-2.35%)
Feb 11, 2002	10.44	10.94	10.41	10.88	267,084	+0.44(+4.20%)
Feb 08, 2002	10.33	10.44	10.21	10.44	257,908	+0.18(+1.78%)
Feb 07, 2002	10.40	10.48	10.19	10.26	315,570	-0.09(-0.92%)
Feb 06, 2002	10.37	10.51	10.27	10.35	231,747	-0.05(-0.49%)
Feb 05, 2002	10.29	10.51	10.26	10.40	316,255	+0.18(+1.71%)
Feb 04, 2002	10.73	10.85	10.22	10.23	394,737	-0.58(-5.34%)
Feb 01, 2002	10.72	10.92	10.72	10.81	193,944	+0.01(+0.14%)
Jan 31, 2002	10.70	10.84	10.59	10.79	374,466	+0.10(+0.89%)
Jan 30, 2002	10.51	10.73	10.44	10.70	355,428	+0.07(+0.69%)
Jan 29, 2002	10.80	10.86	10.59	10.62	230,788	-0.10(-0.95%)
Jan 28, 2002	10.43	10.77	10.40	10.73	184,904	+0.22(+2.08%)
Jan 25, 2002	10.33	10.57	10.33	10.51	215,722	+0.06(+0.56%)
Jan 24, 2002	10.22	10.45	10.19	10.45	253,114	+0.12(+1.13%)
Jan 23, 2002	10.16	10.44	10.02	10.33	217,502	+0.09(+0.93%)
Jan 22, 2002	10.10	10.29	10.10	10.24	183,124	+0.15(+1.52%)
Jan 21, 2002	10.22	10.27	10.01	10.08	210,243	+0.00(+0.00%)
Jan 18, 2002	10.22	10.27	10.01	10.08	210,243	-0.21(-2.06%)
Jan 17, 2002	10.00	10.32	9.966	10.29	196,410	+0.27(+2.70%)
Jan 16, 2002	10.15	10.20	9.988	10.02	145,458	-0.10(-0.94%)
Jan 15, 2002	10.00	10.29	10.00	10.12	230,925	+0.01(+0.14%)
Jan 14, 2002	10.37	10.37	9.893	10.10	271,741	-0.26(-2.53%)
Jan 11, 2002	10.33	10.40	10.26	10.37	223,803	-0.01(-0.14%)
Jan 10, 2002	10.26	10.46	10.26	10.38	205,312	+0.01(+0.14%)

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.