Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	30.06	30.16	29.43	29.97	741,472	-0.05(-0.18%)
Dec 30, 2002	29.95	30.19	29.68	30.02	567,039	+0.26(+0.87%)
Dec 27, 2002	30.41	30.64	29.75	29.76	458,544	-0.75(-2.45%)
Dec 26, 2002	30.09	30.98	30.07	30.51	494,271	+0.08(+0.28%)
Dec 24, 2002	30.36	30.59	30.32	30.42	306,571	-0.19(-0.62%)
Dec 23, 2002	29.85	30.64	29.50	30.61	615,376	+0.43(+1.41%)
Dec 20, 2002	29.85	30.28	29.50	30.19	1,220,244	+0.35(+1.17%)
Dec 19, 2002	30.10	30.67	29.50	29.84	1,478,479	-0.41(-1.36%)
Dec 18, 2002	30.75	30.82	30.22	30.25	625,884	-0.47(-1.54%)
Dec 17, 2002	31.16	31.24	30.61	30.72	705,876	-0.44(-1.42%)
Dec 16, 2002	30.34	31.21	30.31	31.16	776,805	+0.66(+2.17%)
Dec 13, 2002	31.05	31.12	30.49	30.50	559,552	-0.67(-2.15%)
Dec 12, 2002	31.34	31.36	30.92	31.17	490,724	-0.13(-0.41%)
Dec 11, 2002	31.40	31.40	30.97	31.30	502,546	-0.11(-0.34%)
Dec 10, 2002	30.99	31.49	30.90	31.40	884,381	+0.46(+1.50%)
Dec 09, 2002	31.37	31.37	30.80	30.94	1,140,252	-0.43(-1.38%)
Dec 06, 2002	31.02	31.65	30.73	31.37	557,450	+0.30(+0.96%)
Dec 05, 2002	31.15	31.39	30.74	31.08	629,693	-0.05(-0.15%)
Dec 04, 2002	30.76	31.50	30.76	31.12	819,888	-0.09(-0.29%)
Dec 03, 2002	31.07	31.34	30.51	31.21	939,811	-0.33(-1.04%)
Dec 02, 2002	31.49	32.19	31.40	31.54	547,993	+0.21(+0.68%)
Nov 29, 2002	32.01	32.05	31.33	31.33	227,104	-0.75(-2.35%)
Nov 27, 2002	31.40	32.13	31.29	32.08	574,132	+0.91(+2.91%)
Nov 26, 2002	31.66	31.77	31.17	31.18	537,485	-0.59(-1.85%)
Nov 25, 2002	31.77	31.85	31.05	31.76	857,849	+0.40(+1.26%)
Nov 22, 2002	30.81	31.55	30.64	31.37	1,183,335	+0.60(+1.95%)
Nov 21, 2002	30.35	30.87	30.35	30.77	770,369	+0.54(+1.79%)
Nov 20, 2002	29.01	30.28	29.01	30.22	1,326,244	+1.10(+3.76%)
Nov 19, 2002	29.58	29.69	28.97	29.13	797,953	-0.34(-1.16%)
Nov 18, 2002	30.38	30.53	29.35	29.47	799,529	-0.81(-2.67%)
Nov 15, 2002	30.49	30.53	29.73	30.28	851,806	-0.43(-1.39%)
Nov 14, 2002	30.13	30.70	30.11	30.70	1,066,827	+0.81(+2.72%)
Nov 13, 2002	30.39	30.81	29.76	29.89	1,328,477	-0.53(-1.73%)
Nov 12, 2002	30.04	30.92	30.00	30.41	1,099,402	+0.42(+1.40%)
Nov 11, 2002	30.03	30.28	29.70	30.00	940,862	-0.21(-0.71%)
Nov 08, 2002	30.62	31.13	29.90	30.21	1,006,012	-0.60(-1.95%)
Nov 07, 2002	31.44	31.71	30.64	30.81	1,095,593	-1.12(-3.51%)
Nov 06, 2002	32.42	32.62	31.50	31.93	1,291,699	-0.55(-1.69%)
Nov 05, 2002	32.46	32.85	32.32	32.48	997,737	-0.27(-0.83%)
Nov 04, 2002	32.58	33.06	32.42	32.75	1,248,222	+0.24(+0.75%)
Nov 01, 2002	30.54	32.52	30.54	32.51	1,565,564	+1.90(+6.19%)
Oct 31, 2002	30.59	31.26	30.46	30.61	753,556	+0.01(+0.02%)
Oct 30, 2002	30.09	31.01	30.07	30.61	885,169	+0.43(+1.41%)
Oct 29, 2002	30.05	30.33	29.82	30.18	779,301	-0.14(-0.48%)
Oct 28, 2002	30.64	31.02	30.17	30.32	669,492	-0.02(-0.08%)
Oct 25, 2002	29.43	30.37	29.27	30.35	607,232	+0.78(+2.63%)
Oct 24, 2002	29.35	30.29	29.29	29.57	1,012,075	-0.41(-1.37%)
Oct 23, 2002	30.12	30.22	29.55	29.98	963,056	-0.05(-0.15%)
Oct 22, 2002	30.68	30.73	29.85	30.03	673,433	-0.81(-2.62%)
Oct 21, 2002	30.62	31.21	30.07	30.83	1,014,024	+0.34(+1.10%)
Oct 18, 2002	29.70	30.80	29.29	30.50	1,980,631	+0.80(+2.69%)
Oct 17, 2002	29.92	30.44	29.62	29.70	1,236,429	-0.04(-0.13%)
Oct 16, 2002	29.64	29.90	29.35	29.74	1,296,963	+0.05(+0.15%)
Oct 15, 2002	30.23	30.53	29.62	29.69	2,087,945	+1.02(+3.56%)
Oct 14, 2002	28.54	29.26	28.18	28.67	1,100,190	-0.05(-0.18%)
Oct 11, 2002	28.36	29.37	28.36	28.72	1,279,716	+0.87(+3.12%)
Oct 10, 2002	26.65	28.28	26.46	27.86	1,384,958	+1.16(+4.36%)
Oct 09, 2002	27.67	27.79	26.67	26.69	1,368,742	-1.19(-4.26%)
Oct 08, 2002	26.91	28.40	26.87	27.88	3,071,365	+1.65(+6.30%)
Oct 07, 2002	28.16	28.55	25.99	26.23	3,171,191	-2.54(-8.84%)
Oct 04, 2002	29.13	29.84	28.50	28.77	2,454,587	-0.31(-1.07%)
Oct 03, 2002	31.38	31.38	27.89	29.08	4,437,671	-2.30(-7.33%)
Oct 02, 2002	33.51	33.53	31.37	31.38	1,581,064	-2.19(-6.53%)
Oct 01, 2002	33.26	33.78	32.77	33.57	1,344,239	+0.43(+1.31%)
Sep 30, 2002	33.76	33.82	32.67	33.14	1,538,769	-0.70(-2.07%)
Sep 27, 2002	33.99	34.26	33.68	33.84	1,309,544	+0.04(+0.11%)
Sep 26, 2002	33.19	34.20	33.08	33.80	1,757,073	+0.64(+1.93%)
Sep 25, 2002	32.83	33.38	32.71	33.16	2,167,018	+0.59(+1.82%)
Sep 24, 2002	32.20	33.23	32.20	32.57	2,462,830	-0.24(-0.72%)
Sep 23, 2002	34.79	34.79	32.28	32.81	4,373,776	-2.00(-5.75%)
Sep 20, 2002	35.91	35.93	34.68	34.81	1,945,035	-0.47(-1.34%)
Sep 19, 2002	36.51	36.51	35.26	35.28	1,261,226	-1.29(-3.54%)
Sep 18, 2002	37.37	37.43	36.52	36.57	1,348,836	-1.29(-3.40%)
Sep 17, 2002	38.82	39.15	37.82	37.86	810,694	-0.88(-2.28%)
Sep 16, 2002	38.79	38.91	38.26	38.74	749,495	-0.08(-0.22%)
Sep 13, 2002	38.48	38.84	38.07	38.83	1,110,559	+0.20(+0.51%)
Sep 12, 2002	40.29	40.29	38.33	38.63	1,043,560	-1.67(-4.14%)
Sep 11, 2002	40.35	41.14	40.06	40.30	717,214	+0.01(+0.02%)
Sep 10, 2002	40.93	40.94	39.71	40.29	824,092	-0.40(-0.97%)
Sep 09, 2002	40.04	40.94	39.66	40.69	362,264	+0.56(+1.40%)
Sep 06, 2002	39.89	40.65	39.89	40.12	608,020	+0.05(+0.13%)
Sep 05, 2002	40.53	40.53	39.50	40.07	1,016,520	-0.47(-1.16%)
Sep 04, 2002	39.89	40.59	39.82	40.54	869,801	+0.30(+0.74%)
Sep 03, 2002	41.48	41.48	39.96	40.24	719,866	-1.34(-3.22%)
Aug 30, 2002	41.26	42.13	41.04	41.58	579,808	+0.32(+0.77%)
Aug 29, 2002	40.94	41.61	40.44	41.26	460,976	+0.24(+0.58%)
Aug 28, 2002	41.61	41.66	40.71	41.03	471,679	-0.69(-1.64%)
Aug 27, 2002	41.31	41.83	41.13	41.71	963,454	+0.49(+1.20%)
Aug 26, 2002	40.83	41.29	40.60	41.22	525,048	+0.46(+1.12%)
Aug 23, 2002	41.40	41.41	40.50	40.76	570,621	-0.59(-1.42%)
Aug 22, 2002	41.07	41.52	40.77	41.35	521,723	+0.31(+0.76%)
Aug 21, 2002	40.43	41.30	40.18	41.04	585,428	+0.58(+1.43%)
Aug 20, 2002	40.78	40.79	40.17	40.46	491,660	-0.15(-0.38%)
Aug 16, 2002	40.34	40.84	39.98	40.61	519,153	-0.21(-0.52%)
Aug 15, 2002	40.37	40.88	40.37	40.82	671,242	+0.37(+0.92%)
Aug 14, 2002	39.04	40.54	38.57	40.45	565,857	+1.26(+3.21%)
Aug 13, 2002	39.59	39.99	39.04	39.19	774,844	-0.63(-1.59%)
Aug 12, 2002	39.51	39.92	39.12	39.82	801,489	+1.87(+4.93%)
Aug 07, 2002	37.36	38.03	37.14	37.95	596,727	+0.65(+1.76%)
Aug 06, 2002	36.29	38.33	36.29	37.30	1,002,171	+1.04(+2.88%)
Aug 05, 2002	37.26	37.37	35.97	36.25	824,630	-0.94(-2.54%)
Aug 02, 2002	37.79	37.98	36.69	37.20	555,874	-0.71(-1.87%)
Aug 01, 2002	38.39	38.39	37.46	37.91	464,020	-0.55(-1.43%)
Jul 31, 2002	37.57	38.47	37.19	38.45	747,120	+0.97(+2.60%)
Jul 30, 2002	38.08	38.22	36.86	37.48	776,411	-0.89(-2.32%)
Jul 29, 2002	36.12	38.37	36.09	38.37	650,052	+2.28(+6.31%)
Jul 26, 2002	35.47	36.10	34.72	36.09	529,179	+0.65(+1.85%)
Jul 25, 2002	34.75	35.52	33.89	35.44	1,073,263	+0.52(+1.48%)
Jul 24, 2002	33.35	34.94	32.66	34.92	1,453,195	+1.40(+4.18%)
Jul 23, 2002	34.21	34.49	32.89	33.52	1,026,108	-0.59(-1.74%)
Jul 22, 2002	34.84	35.41	33.95	34.11	1,073,789	-0.88(-2.50%)
Jul 19, 2002	35.06	35.70	34.28	34.99	996,161	-1.84(-5.00%)
Jul 17, 2002	37.41	38.17	36.53	36.83	420,452	-0.82(-2.18%)
Jul 12, 2002	38.10	38.55	37.10	37.66	673,564	-0.31(-0.82%)
Jul 11, 2002	37.88	38.35	37.18	37.97	887,140	+0.02(+0.06%)
Jul 10, 2002	38.79	38.89	37.57	37.94	589,894	-0.72(-1.87%)
Jul 09, 2002	39.44	39.44	38.67	38.67	610,779	-0.78(-1.97%)
Jul 08, 2002	39.82	39.82	39.44	39.44	515,550	-0.38(-0.96%)
Jul 05, 2002	38.38	39.92	38.38	39.82	442,650	+1.52(+3.95%)
Jul 04, 2002	38.84	38.91	37.85	38.31	819,626	+0.00(+0.00%)
Jul 03, 2002	38.84	38.91	37.85	38.31	819,626	-0.76(-1.95%)
Jul 02, 2002	39.51	39.86	38.92	39.07	657,408	-0.46(-1.17%)
Jul 01, 2002	39.68	40.16	39.29	39.54	1,063,675	-0.13(-0.33%)
Jun 28, 2002	39.21	40.01	39.17	39.66	975,933	+0.55(+1.40%)
Jun 27, 2002	38.10	39.21	38.10	39.12	1,692,317	+0.81(+2.12%)
Jun 26, 2002	38.75	38.75	37.72	38.30	1,208,029	-0.53(-1.37%)
Jun 25, 2002	39.75	39.89	38.77	38.84	1,051,722	-1.35(-3.35%)
Jun 21, 2002	39.50	40.37	39.50	40.18	681,314	+0.05(+0.13%)
Jun 20, 2002	40.79	40.84	39.92	40.13	413,228	-0.75(-1.83%)
Jun 19, 2002	41.09	41.32	40.69	40.88	360,031	-0.24(-0.57%)
Jun 18, 2002	41.19	41.31	40.92	41.11	316,160	-0.21(-0.52%)
Jun 17, 2002	39.61	41.35	39.40	41.32	754,345	+1.85(+4.69%)
Jun 14, 2002	39.24	39.60	38.58	39.47	614,325	-0.32(-0.80%)
Jun 12, 2002	40.05	40.21	39.34	39.79	649,658	-0.18(-0.46%)
Jun 11, 2002	40.51	41.17	39.93	39.98	471,416	-0.56(-1.39%)
Jun 10, 2002	40.80	40.85	39.91	40.54	860,082	-0.27(-0.65%)
Jun 07, 2002	40.54	40.92	40.54	40.81	296,457	+0.17(+0.41%)
Jun 06, 2002	40.96	41.29	40.60	40.64	439,235	-0.35(-0.85%)
Jun 05, 2002	40.86	41.30	40.77	40.99	438,316	-0.94(-2.23%)
May 31, 2002	42.05	42.45	41.75	41.93	658,721	-0.73(-1.71%)
May 28, 2002	43.21	43.24	42.62	42.66	609,859	-0.44(-1.03%)
May 27, 2002	43.40	43.75	43.06	43.10	990,512	+0.00(+0.00%)
May 24, 2002	43.40	43.75	43.06	43.10	990,512	-0.48(-1.10%)
May 23, 2002	43.36	43.68	43.32	43.58	856,798	+0.41(+0.95%)
May 22, 2002	42.94	43.40	42.63	43.17	794,406	+0.29(+0.67%)
May 21, 2002	42.70	43.40	42.63	42.88	431,485	+0.31(+0.73%)
May 20, 2002	42.86	42.90	42.47	42.57	308,673	-0.47(-1.10%)
May 17, 2002	43.05	43.53	42.60	43.04	431,879	+0.14(+0.32%)
May 16, 2002	43.12	43.35	42.64	42.90	278,988	-0.18(-0.42%)
May 15, 2002	42.73	43.47	42.68	43.08	1,601,160	+0.27(+0.62%)
May 14, 2002	42.28	42.99	42.26	42.82	611,829	+0.63(+1.50%)
May 13, 2002	41.64	42.41	41.64	42.18	523,168	+0.50(+1.21%)
May 10, 2002	41.99	42.32	41.56	41.68	682,890	-0.26(-0.62%)
May 09, 2002	42.37	42.54	41.87	41.94	777,856	-0.59(-1.38%)
May 08, 2002	42.69	42.79	42.08	42.53	784,949	-0.12(-0.29%)
May 07, 2002	42.64	42.98	42.27	42.65	488,097	+0.27(+0.65%)
May 06, 2002	42.44	43.11	42.25	42.38	700,491	-0.07(-0.16%)
May 03, 2002	42.34	42.66	42.18	42.44	1,220,376	+0.04(+0.09%)
May 02, 2002	41.19	42.57	41.18	42.41	1,250,980	+1.08(+2.62%)
May 01, 2002	41.47	41.47	40.88	41.32	1,006,800	+0.15(+0.37%)
Apr 30, 2002	40.72	41.41	40.54	41.17	836,176	+0.44(+1.08%)
Apr 29, 2002	41.09	41.10	40.53	40.73	644,142	-0.17(-0.41%)
Apr 26, 2002	41.45	41.92	40.90	40.90	674,615	-0.46(-1.12%)
Apr 25, 2002	41.28	41.52	41.04	41.36	1,611,668	+0.07(+0.17%)
Apr 24, 2002	41.46	41.80	41.28	41.29	779,170	-0.06(-0.15%)
Apr 23, 2002	41.57	41.77	41.20	41.35	892,919	-0.21(-0.51%)
Apr 22, 2002	42.52	42.57	41.34	41.57	1,955,937	-1.13(-2.64%)
Apr 19, 2002	43.78	43.83	42.69	42.70	3,777,241	-2.53(-5.59%)
Apr 18, 2002	44.88	45.27	44.31	45.22	568,615	+0.24(+0.52%)
Apr 17, 2002	44.83	45.15	44.74	44.99	673,564	+0.06(+0.14%)
Apr 16, 2002	44.78	45.03	44.46	44.93	366,598	+0.21(+0.46%)
Apr 15, 2002	44.50	44.85	44.16	44.72	494,665	+0.18(+0.39%)
Apr 12, 2002	43.93	44.65	43.78	44.55	469,840	+0.65(+1.47%)
Apr 11, 2002	44.36	44.41	43.63	43.90	538,011	-0.51(-1.15%)
Apr 10, 2002	44.50	44.86	44.09	44.41	835,256	-0.02(-0.03%)
Apr 09, 2002	43.90	44.69	43.65	44.42	507,669	+0.41(+0.93%)
Apr 08, 2002	43.67	44.12	43.30	44.01	690,902	+0.37(+0.84%)
Apr 05, 2002	43.50	44.19	43.48	43.65	640,464	+0.14(+0.31%)
Apr 04, 2002	44.16	44.41	40.50	43.51	1,175,322	-0.59(-1.35%)
Apr 03, 2002	44.84	44.88	43.99	44.10	741,998	-0.77(-1.71%)
Apr 02, 2002	44.96	45.41	44.74	44.87	1,403,741	-0.13(-0.29%)
Apr 01, 2002	45.02	45.04	44.33	45.00	1,293,932	-0.12(-0.27%)
Mar 29, 2002	44.92	45.27	44.55	45.12	2,329,367	+0.00(+0.00%)
Mar 28, 2002	44.92	45.27	44.55	45.12	2,328,841	+0.05(+0.12%)
Mar 27, 2002	43.66	45.15	43.66	45.07	2,421,969	+1.34(+3.06%)
Mar 26, 2002	42.52	43.76	42.34	43.73	1,448,137	+1.36(+3.20%)
Mar 25, 2002	41.94	42.63	41.94	42.38	2,183,305	+0.46(+1.11%)
Mar 22, 2002	41.87	42.31	41.67	41.91	419,795	+0.03(+0.07%)
Mar 21, 2002	42.34	42.34	41.45	41.88	365,022	-0.43(-1.03%)
Mar 20, 2002	42.60	42.80	41.99	42.31	1,050,277	-0.37(-0.86%)
Mar 19, 2002	42.41	42.75	42.38	42.68	478,772	+0.21(+0.50%)
Mar 18, 2002	41.82	42.60	41.71	42.47	870,852	+0.63(+1.51%)
Mar 15, 2002	42.64	42.64	41.53	41.83	745,413	+0.74(+1.80%)
Mar 14, 2002	41.09	41.32	40.86	41.10	432,273	+0.05(+0.11%)
Mar 13, 2002	41.20	41.35	40.85	41.05	966,738	-0.11(-0.28%)
Mar 12, 2002	40.90	41.55	40.69	41.16	685,648	+0.17(+0.41%)
Mar 11, 2002	40.92	41.21	40.78	41.00	1,257,810	+0.11(+0.28%)
Mar 08, 2002	40.76	41.19	40.67	40.88	466,819	+0.09(+0.22%)
Mar 07, 2002	40.81	41.38	40.68	40.79	681,708	-0.08(-0.19%)
Mar 06, 2002	40.50	41.31	40.38	40.87	685,517	+0.47(+1.17%)
Mar 05, 2002	40.71	41.26	40.39	40.40	1,568,848	-0.51(-1.25%)
Mar 04, 2002	40.37	41.03	40.30	40.91	1,014,944	+0.62(+1.53%)
Mar 01, 2002	40.30	40.47	40.22	40.29	703,381	+0.05(+0.13%)
Feb 28, 2002	40.37	40.44	40.20	40.24	859,950	-0.11(-0.26%)
Feb 27, 2002	40.27	40.58	40.08	40.34	1,656,984	+0.11(+0.28%)
Feb 26, 2002	40.22	40.60	40.12	40.23	874,530	-0.21(-0.51%)
Feb 25, 2002	40.33	40.94	40.21	40.43	1,293,275	+0.07(+0.17%)
Feb 22, 2002	40.51	40.53	40.13	40.37	881,098	-0.27(-0.66%)
Feb 21, 2002	40.20	40.76	40.14	40.63	495,453	+0.29(+0.72%)
Feb 20, 2002	40.09	40.42	39.75	40.34	297,508	+0.23(+0.57%)
Feb 19, 2002	40.75	40.75	39.87	40.11	513,317	-0.59(-1.46%)
Feb 18, 2002	40.72	40.81	40.41	40.71	380,653	+0.00(+0.00%)
Feb 15, 2002	40.72	40.81	40.41	40.71	380,390	-0.15(-0.37%)
Feb 14, 2002	40.20	40.86	40.08	40.86	283,848	+0.59(+1.47%)
Feb 13, 2002	39.81	40.39	39.67	40.27	363,709	+0.53(+1.32%)
Feb 12, 2002	39.74	39.93	39.59	39.74	283,454	-0.18(-0.46%)
Feb 11, 2002	39.57	39.93	39.24	39.92	549,044	+0.30(+0.75%)
Feb 08, 2002	39.49	39.76	38.90	39.63	843,006	+0.13(+0.33%)
Feb 07, 2002	38.76	39.71	38.37	39.50	1,184,911	+0.69(+1.77%)
Feb 06, 2002	38.15	38.86	37.88	38.81	1,354,878	+0.65(+1.70%)
Feb 05, 2002	37.98	38.55	37.69	38.17	849,311	+0.19(+0.50%)
Feb 04, 2002	38.30	38.36	37.79	37.97	995,372	-0.37(-0.97%)
Feb 01, 2002	38.29	38.52	38.05	38.35	696,944	+0.02(+0.06%)
Jan 31, 2002	37.57	38.37	37.56	38.33	737,663	+0.67(+1.78%)
Jan 30, 2002	37.25	37.86	36.79	37.66	998,788	+0.38(+1.02%)
Jan 29, 2002	38.40	38.55	37.04	37.27	1,368,145	-1.10(-2.86%)
Jan 28, 2002	38.91	38.91	38.17	38.37	852,726	-0.55(-1.41%)
Jan 25, 2002	38.95	39.02	38.32	38.92	1,086,924	-0.08(-0.20%)
Jan 24, 2002	39.50	39.72	38.93	38.99	444,358	-0.43(-1.10%)
Jan 23, 2002	39.22	39.51	39.09	39.43	324,172	+0.21(+0.52%)
Jan 22, 2002	39.46	39.51	39.20	39.22	346,239	-0.14(-0.37%)
Jan 21, 2002	39.35	39.76	39.11	39.37	402,457	+0.00(+0.00%)
Jan 18, 2002	39.35	39.76	39.11	39.37	399,961	-0.18(-0.46%)
Jan 17, 2002	39.41	39.89	39.30	39.55	293,830	+0.15(+0.39%)
Jan 16, 2002	39.35	40.05	38.75	39.40	531,968	+0.02(+0.06%)
Jan 15, 2002	38.98	39.55	38.98	39.38	499,656	+0.37(+0.96%)
Jan 14, 2002	39.44	39.51	38.98	39.00	332,053	-0.47(-1.20%)
Jan 11, 2002	39.93	40.05	39.47	39.47	399,042	-0.45(-1.13%)

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.