Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.38	14.53	14.10	14.18	521,784	-0.09(-0.65%)
Nov 27, 2002	13.97	14.45	13.81	14.28	2,127,340	+0.52(+3.82%)
Nov 26, 2002	14.05	14.09	13.67	13.75	2,254,761	-0.40(-2.84%)
Nov 25, 2002	13.93	14.34	13.86	14.15	1,841,618	-0.14(-0.96%)
Nov 22, 2002	14.46	14.59	14.15	14.29	1,899,068	-0.17(-1.14%)
Nov 21, 2002	14.43	14.74	14.30	14.46	2,967,955	+0.09(+0.60%)
Nov 20, 2002	14.38	14.54	14.21	14.37	2,359,786	-0.01(-0.05%)
Nov 19, 2002	14.64	14.74	14.32	14.38	2,681,676	-0.22(-1.48%)
Nov 18, 2002	15.35	15.36	14.56	14.59	2,007,153	-0.58(-3.79%)
Nov 15, 2002	15.02	15.28	14.92	15.17	1,655,355	+0.07(+0.48%)
Nov 14, 2002	15.04	15.17	15.04	15.10	1,249,028	+0.10(+0.67%)
Nov 13, 2002	15.25	15.25	14.77	15.00	1,510,825	-0.27(-1.79%)
Nov 12, 2002	15.25	15.46	15.12	15.27	1,581,908	+0.13(+0.85%)
Nov 11, 2002	15.87	15.87	15.02	15.14	1,702,929	-0.73(-4.58%)
Nov 08, 2002	15.82	16.03	15.69	15.87	1,651,321	+0.23(+1.47%)
Nov 07, 2002	15.89	15.92	15.53	15.64	1,478,830	-0.41(-2.55%)
Nov 06, 2002	15.78	16.20	15.40	16.05	2,656,637	+0.55(+3.53%)
Nov 05, 2002	15.46	15.78	15.06	15.50	1,068,747	+0.00(+0.00%)
Nov 04, 2002	15.44	15.81	15.22	15.50	1,886,409	+0.29(+1.94%)
Nov 01, 2002	14.41	15.28	14.34	15.20	1,102,272	+0.68(+4.70%)
Oct 31, 2002	15.00	15.08	14.45	14.52	1,607,225	-0.41(-2.74%)
Oct 30, 2002	14.67	15.20	14.67	14.93	1,292,429	+0.09(+0.58%)
Oct 29, 2002	14.91	15.02	14.31	14.84	1,116,878	-0.06(-0.43%)
Oct 28, 2002	15.13	15.28	14.74	14.91	1,273,928	-0.13(-0.86%)
Oct 25, 2002	14.99	15.27	14.38	15.04	1,390,916	-0.06(-0.43%)
Oct 24, 2002	15.46	15.71	15.00	15.10	1,907,971	+0.01(+0.05%)
Oct 23, 2002	14.95	15.10	14.59	15.10	1,819,778	+0.15(+1.01%)
Oct 22, 2002	15.20	15.24	14.74	14.95	2,021,064	-0.44(-2.85%)
Oct 21, 2002	15.17	15.46	14.94	15.38	2,446,727	+0.15(+0.99%)
Oct 18, 2002	15.73	15.73	15.10	15.23	2,213,308	-0.51(-3.24%)
Oct 17, 2002	15.71	15.96	15.56	15.74	2,476,495	+0.50(+3.30%)
Oct 16, 2002	15.28	15.46	14.84	15.24	2,073,506	-0.58(-3.64%)
Oct 15, 2002	14.95	15.82	14.77	15.82	2,660,393	+0.91(+6.08%)
Oct 14, 2002	15.10	15.16	14.71	14.91	1,102,828	-0.28(-1.85%)
Oct 11, 2002	14.88	15.38	14.74	15.19	2,416,541	+0.41(+2.77%)
Oct 10, 2002	14.09	14.78	14.00	14.78	3,301,808	+0.87(+6.25%)
Oct 09, 2002	14.74	14.74	13.91	13.91	2,593,066	-1.24(-8.16%)
Oct 08, 2002	14.52	15.23	14.23	15.15	2,344,762	+0.79(+5.51%)
Oct 07, 2002	15.02	15.20	14.36	14.36	1,644,366	-0.67(-4.45%)
Oct 04, 2002	15.36	15.36	14.38	15.02	1,921,464	-0.33(-2.15%)
Oct 03, 2002	14.77	15.48	14.77	15.36	2,480,529	+0.73(+4.96%)
Oct 02, 2002	15.33	15.38	14.54	14.63	2,459,802	-0.99(-6.35%)
Oct 01, 2002	14.59	15.62	14.52	15.62	1,753,146	+1.11(+7.63%)
Sep 30, 2002	15.17	15.17	14.05	14.51	3,899,823	-0.96(-6.18%)
Sep 27, 2002	15.86	15.92	15.34	15.47	1,694,722	-0.39(-2.45%)
Sep 26, 2002	15.06	15.96	14.92	15.86	2,092,703	+1.00(+6.73%)
Sep 25, 2002	14.68	15.24	14.59	14.86	2,109,117	+0.43(+2.99%)
Sep 24, 2002	14.83	14.94	14.38	14.43	1,150,402	-0.69(-4.56%)
Sep 23, 2002	15.46	15.58	14.96	15.12	1,273,928	-0.47(-3.04%)
Sep 20, 2002	15.37	15.75	15.28	15.59	2,720,347	+0.43(+2.84%)
Sep 19, 2002	14.77	15.74	14.77	15.16	1,700,147	+0.06(+0.43%)
Sep 18, 2002	14.82	15.31	14.77	15.10	1,924,524	+0.01(+0.05%)
Sep 17, 2002	15.78	15.89	14.89	15.09	1,792,791	-0.63(-3.98%)
Sep 16, 2002	15.24	15.78	14.81	15.71	2,265,889	+0.41(+2.68%)
Sep 13, 2002	14.89	15.30	14.84	15.30	1,471,736	+0.20(+1.33%)
Sep 12, 2002	15.02	15.15	14.75	15.10	1,785,697	+0.09(+0.57%)
Sep 11, 2002	14.92	15.20	14.84	15.02	929,781	+0.20(+1.36%)
Sep 10, 2002	14.97	15.10	14.74	14.82	1,650,069	-0.01(-0.05%)
Sep 09, 2002	14.76	15.06	14.45	14.82	1,194,916	+0.06(+0.39%)
Sep 06, 2002	14.72	15.16	14.59	14.77	1,916,456	+0.27(+1.83%)
Sep 05, 2002	14.23	14.84	13.84	14.50	5,423,307	-0.51(-3.40%)
Sep 04, 2002	14.69	15.11	14.38	15.01	1,533,916	+0.32(+2.20%)
Sep 03, 2002	15.02	15.10	14.56	14.69	2,008,544	-0.36(-2.39%)
Aug 30, 2002	14.74	15.20	14.72	15.05	1,253,618	+0.34(+2.30%)
Aug 29, 2002	15.10	15.17	14.69	14.71	1,660,085	-0.52(-3.44%)
Aug 28, 2002	15.64	15.64	14.99	15.23	3,338,532	-0.50(-3.20%)
Aug 27, 2002	15.82	15.98	15.51	15.74	1,385,491	-0.04(-0.27%)
Aug 26, 2002	15.28	15.78	15.13	15.78	1,617,379	+0.53(+3.49%)
Aug 23, 2002	15.44	15.60	15.10	15.25	1,245,272	-0.47(-2.97%)
Aug 22, 2002	15.73	15.82	15.20	15.71	1,086,414	+0.12(+0.78%)
Aug 21, 2002	15.27	15.71	15.06	15.59	1,461,025	+0.49(+3.24%)
Aug 20, 2002	15.06	15.28	14.89	15.10	887,075	-0.14(-0.90%)
Aug 16, 2002	15.27	15.37	14.97	15.24	831,016	-0.03(-0.19%)
Aug 15, 2002	15.13	15.30	14.87	15.27	1,493,158	+0.14(+0.95%)
Aug 14, 2002	14.44	15.19	14.09	15.13	1,658,555	+0.55(+3.75%)
Aug 13, 2002	14.90	15.24	14.49	14.58	1,186,848	-0.55(-3.61%)
Aug 12, 2002	14.74	15.27	14.60	15.13	1,149,150	+0.58(+3.95%)
Aug 07, 2002	14.48	14.67	14.04	14.55	1,455,600	+0.43(+3.05%)
Aug 06, 2002	13.41	14.42	13.41	14.12	1,640,332	+0.96(+7.32%)
Aug 05, 2002	13.59	13.90	13.07	13.16	1,152,489	-0.47(-3.48%)
Aug 02, 2002	14.51	14.51	13.44	13.63	1,640,471	-0.88(-6.09%)
Aug 01, 2002	14.59	14.64	14.25	14.51	1,360,173	-0.04(-0.30%)
Jul 31, 2002	14.74	14.99	14.20	14.56	2,344,762	-0.43(-2.88%)
Jul 30, 2002	14.67	15.24	14.40	14.99	2,401,656	+0.15(+1.02%)
Jul 29, 2002	14.67	14.97	14.31	14.84	1,874,029	+0.48(+3.36%)
Jul 26, 2002	14.03	14.36	13.73	14.36	1,454,487	+0.32(+2.31%)
Jul 25, 2002	13.95	14.33	13.17	14.03	2,260,047	+0.32(+2.36%)
Jul 24, 2002	12.51	13.74	12.36	13.71	2,572,756	+0.73(+5.65%)
Jul 23, 2002	13.45	13.84	12.86	12.98	2,298,301	-0.54(-3.99%)
Jul 22, 2002	14.26	14.50	13.46	13.51	2,549,247	-0.74(-5.19%)
Jul 19, 2002	14.02	14.52	13.97	14.26	2,796,994	-0.44(-2.98%)
Jul 17, 2002	15.12	15.28	14.44	14.69	3,363,154	-0.74(-4.80%)
Jul 12, 2002	15.89	16.00	15.10	15.43	1,889,609	-0.45(-2.85%)
Jul 11, 2002	16.03	16.50	15.51	15.89	1,654,799	-0.30(-1.86%)
Jul 10, 2002	16.24	16.50	15.85	16.19	1,776,099	+0.14(+0.85%)
Jul 09, 2002	16.56	16.94	16.05	16.05	1,290,481	-0.51(-3.08%)
Jul 08, 2002	17.11	17.11	16.56	16.56	1,562,850	-0.55(-3.19%)
Jul 05, 2002	16.48	17.11	16.40	17.11	835,885	+0.79(+4.85%)
Jul 04, 2002	16.82	16.97	16.04	16.32	1,262,382	+0.00(+0.00%)
Jul 03, 2002	16.82	16.97	16.04	16.32	1,262,382	-0.55(-3.24%)
Jul 02, 2002	16.72	17.17	16.49	16.86	2,403,465	+0.15(+0.90%)
Jul 01, 2002	16.74	16.89	16.25	16.71	2,757,627	-0.09(-0.56%)
Jun 28, 2002	16.46	16.87	16.39	16.81	1,928,698	+0.35(+2.14%)
Jun 27, 2002	15.88	16.46	15.56	16.46	1,710,997	+0.70(+4.47%)
Jun 26, 2002	15.49	15.99	15.10	15.75	1,862,066	+0.34(+2.19%)
Jun 25, 2002	16.63	16.63	15.38	15.41	1,302,027	-0.91(-5.59%)
Jun 21, 2002	16.10	16.60	16.07	16.33	2,765,835	-0.01(-0.04%)
Jun 20, 2002	15.92	16.49	15.82	16.33	2,192,998	+0.44(+2.76%)
Jun 19, 2002	15.67	16.17	15.53	15.89	1,266,138	+0.04(+0.27%)
Jun 18, 2002	15.68	16.09	15.64	15.85	1,242,490	+0.17(+1.10%)
Jun 17, 2002	15.42	15.74	15.31	15.68	1,813,657	+0.50(+3.27%)
Jun 14, 2002	15.35	15.56	15.02	15.18	1,705,155	-0.46(-2.94%)
Jun 12, 2002	15.74	15.74	15.48	15.64	1,730,055	-0.11(-0.68%)
Jun 11, 2002	16.09	16.13	15.71	15.75	2,082,826	-0.01(-0.05%)
Jun 10, 2002	15.25	15.90	15.20	15.76	1,404,409	+0.45(+2.96%)
Jun 07, 2002	15.11	15.53	14.99	15.30	1,128,145	+0.20(+1.33%)
Jun 06, 2002	15.24	15.24	14.94	15.10	944,526	-0.03(-0.19%)
Jun 05, 2002	14.96	15.23	14.81	15.13	31,576,952	-0.09(-0.57%)
May 31, 2002	14.92	15.71	14.92	15.22	3,786,869	+0.46(+3.12%)
May 28, 2002	14.92	15.05	14.67	14.76	1,673,856	-0.26(-1.72%)
May 27, 2002	15.36	15.45	15.02	15.02	1,517,502	+0.00(+0.00%)
May 24, 2002	15.36	15.45	15.02	15.02	1,517,502	-0.22(-1.46%)
May 23, 2002	15.17	15.35	14.82	15.24	1,940,243	+0.21(+1.39%)
May 22, 2002	14.81	15.13	14.80	15.03	1,232,057	+0.35(+2.35%)
May 21, 2002	15.46	15.46	14.52	14.69	1,813,240	-0.76(-4.93%)
May 20, 2002	15.65	15.65	15.20	15.45	1,305,783	-0.19(-1.24%)
May 17, 2002	15.53	15.82	15.49	15.64	1,160,835	+0.28(+1.83%)
May 16, 2002	15.59	15.66	15.32	15.36	1,384,656	-0.06(-0.37%)
May 15, 2002	15.35	15.57	15.05	15.42	1,811,988	-0.04(-0.23%)
May 14, 2002	15.15	15.52	15.05	15.46	1,153,741	+0.45(+3.02%)
May 13, 2002	14.95	15.32	14.82	15.00	898,482	+0.17(+1.11%)
May 10, 2002	15.10	15.17	14.82	14.84	1,068,330	-0.22(-1.43%)
May 09, 2002	15.35	15.49	15.00	15.05	1,327,066	-0.41(-2.65%)
May 08, 2002	15.10	15.52	14.90	15.46	1,686,654	+0.61(+4.11%)
May 07, 2002	15.07	15.12	14.77	14.85	1,186,013	-0.04(-0.24%)
May 06, 2002	15.43	15.46	14.89	14.89	842,701	-0.47(-3.04%)
May 03, 2002	15.54	15.56	15.13	15.36	1,143,864	-0.07(-0.47%)
May 02, 2002	15.39	15.56	15.22	15.43	2,086,165	+0.04(+0.28%)
May 01, 2002	15.36	15.74	14.74	15.38	2,907,583	-0.02(-0.14%)
Apr 30, 2002	15.33	15.53	15.11	15.41	1,360,173	+0.25(+1.66%)
Apr 29, 2002	15.53	15.64	15.09	15.15	1,440,020	-0.37(-2.41%)
Apr 26, 2002	15.65	15.82	15.39	15.53	3,911,369	-0.04(-0.28%)
Apr 25, 2002	15.28	15.67	15.00	15.57	3,823,176	+0.56(+3.74%)
Apr 24, 2002	16.03	16.20	14.81	15.01	7,283,704	-1.51(-9.14%)
Apr 23, 2002	16.60	16.74	16.47	16.52	2,831,771	-0.08(-0.48%)
Apr 22, 2002	16.72	16.72	16.25	16.60	1,693,887	-0.11(-0.69%)
Apr 19, 2002	16.53	16.89	16.53	16.71	1,209,383	-0.06(-0.39%)
Apr 18, 2002	17.15	17.16	16.35	16.78	1,242,212	-0.19(-1.10%)
Apr 17, 2002	17.02	17.10	16.86	16.97	899,038	-0.12(-0.72%)
Apr 16, 2002	16.68	17.15	16.68	17.09	4,159,255	+0.47(+2.81%)
Apr 15, 2002	17.07	17.21	16.46	16.62	403,406	-0.96(-5.44%)
Apr 12, 2002	17.15	17.58	17.04	17.58	1,710,580	+0.75(+4.49%)
Apr 11, 2002	17.20	17.25	16.72	16.82	2,357,699	-0.38(-2.21%)
Apr 10, 2002	16.59	17.22	16.59	17.20	1,699,730	+0.83(+5.05%)
Apr 09, 2002	16.63	16.68	16.31	16.38	775,652	-0.16(-0.96%)
Apr 08, 2002	16.56	16.63	16.21	16.53	974,851	+0.12(+0.74%)
Apr 05, 2002	16.57	16.57	16.31	16.41	1,215,086	-0.06(-0.39%)
Apr 04, 2002	15.95	16.61	15.89	16.48	3,469,430	+0.70(+4.42%)
Apr 03, 2002	16.33	16.34	15.69	15.78	3,183,708	-0.55(-3.39%)
Apr 02, 2002	16.61	16.69	16.33	16.33	1,725,186	-0.48(-2.86%)
Apr 01, 2002	17.04	17.04	16.44	16.81	1,345,706	-0.40(-2.30%)
Mar 29, 2002	17.40	17.53	17.17	17.21	1,169,042	+0.00(+0.00%)
Mar 28, 2002	17.40	17.53	17.17	17.21	1,169,042	-0.23(-1.32%)
Mar 27, 2002	17.03	17.61	16.91	17.44	2,027,045	+0.48(+2.84%)
Mar 26, 2002	16.46	17.05	16.46	16.96	1,484,116	+0.50(+3.06%)
Mar 25, 2002	16.89	16.89	16.35	16.46	722,096	-0.41(-2.43%)
Mar 22, 2002	16.53	16.89	16.26	16.86	1,790,705	-0.01(-0.09%)
Mar 21, 2002	17.86	17.90	16.58	16.88	2,265,055	-0.98(-5.51%)
Mar 20, 2002	17.76	17.89	17.26	17.86	1,076,815	+0.11(+0.61%)
Mar 19, 2002	17.27	17.81	17.19	17.76	1,369,632	+0.48(+2.79%)
Mar 18, 2002	17.15	17.30	16.54	17.27	2,885,048	-0.04(-0.21%)
Mar 15, 2002	17.44	17.72	17.22	17.31	2,010,213	-0.06(-0.33%)
Mar 14, 2002	17.79	17.79	17.21	17.37	2,639,944	-0.21(-1.19%)
Mar 13, 2002	17.61	17.75	17.40	17.58	1,336,804	-0.02(-0.12%)
Mar 12, 2002	17.55	18.07	17.44	17.60	1,620,579	-0.58(-3.20%)
Mar 11, 2002	17.90	18.33	17.65	18.18	1,580,795	+0.17(+0.96%)
Mar 08, 2002	19.05	19.09	17.64	18.01	4,864,102	-1.11(-5.83%)
Mar 07, 2002	18.60	19.40	18.32	19.12	2,612,540	+0.35(+1.84%)
Mar 06, 2002	18.70	19.05	18.62	18.78	2,485,815	+0.08(+0.42%)
Mar 05, 2002	18.64	18.83	18.27	18.70	5,926,451	-0.24(-1.29%)
Mar 04, 2002	18.12	19.19	18.12	18.94	5,324,263	+0.83(+4.60%)
Mar 01, 2002	17.25	18.11	17.11	18.11	3,819,837	+1.01(+5.89%)
Feb 28, 2002	16.85	17.47	16.80	17.10	4,459,723	+0.48(+2.90%)
Feb 27, 2002	15.85	16.89	15.59	16.62	3,513,249	+0.85(+5.38%)
Feb 26, 2002	15.80	16.01	15.67	15.77	1,244,577	-0.07(-0.45%)
Feb 25, 2002	16.02	16.16	15.67	15.84	2,254,761	+0.01(+0.09%)
Feb 22, 2002	15.67	15.89	15.54	15.83	1,106,167	+0.09(+0.55%)
Feb 21, 2002	15.24	15.94	15.17	15.74	1,972,933	+0.60(+3.99%)
Feb 20, 2002	15.13	15.18	14.67	15.14	1,504,287	+0.06(+0.38%)
Feb 19, 2002	15.11	15.36	15.07	15.08	1,396,063	-0.23(-1.50%)
Feb 18, 2002	15.15	15.45	15.05	15.31	1,591,923	+0.00(+0.00%)
Feb 15, 2002	15.15	15.45	15.05	15.31	1,591,923	+0.16(+1.04%)
Feb 14, 2002	15.42	15.53	15.02	15.15	1,674,691	-0.18(-1.17%)
Feb 13, 2002	15.52	15.89	15.21	15.33	1,739,653	-0.18(-1.16%)
Feb 12, 2002	15.42	15.70	15.17	15.51	1,023,121	-0.09(-0.55%)
Feb 11, 2002	15.20	15.66	15.02	15.60	1,241,795	+0.35(+2.26%)
Feb 08, 2002	15.02	15.52	15.02	15.25	1,416,372	+0.23(+1.53%)
Feb 07, 2002	15.17	15.31	14.96	15.02	1,464,224	-0.07(-0.48%)
Feb 06, 2002	15.63	15.66	14.76	15.10	2,592,370	-0.50(-3.18%)
Feb 05, 2002	15.71	15.81	15.46	15.59	1,473,405	-0.12(-0.73%)
Feb 04, 2002	16.05	16.09	15.64	15.71	1,845,373	-0.33(-2.06%)
Feb 01, 2002	16.28	16.46	15.85	16.04	2,181,313	-0.17(-1.06%)
Jan 31, 2002	15.96	16.32	15.78	16.21	2,825,372	+0.18(+1.12%)
Jan 30, 2002	15.76	16.17	15.46	16.03	2,357,282	+0.23(+1.46%)
Jan 29, 2002	16.17	16.38	15.61	15.80	2,337,529	-0.37(-2.31%)
Jan 28, 2002	15.92	16.52	15.82	16.17	4,823,901	+0.26(+1.63%)
Jan 25, 2002	15.10	16.07	15.10	15.92	4,068,558	+0.83(+5.53%)
Jan 24, 2002	14.63	15.30	14.55	15.08	3,713,421	+0.70(+4.90%)
Jan 23, 2002	14.38	14.46	14.27	14.38	472,958	+0.20(+1.42%)
Jan 22, 2002	14.15	14.39	14.07	14.18	2,188,964	+0.23(+1.65%)
Jan 21, 2002	13.87	13.97	13.73	13.95	1,457,269	+0.00(+0.00%)
Jan 18, 2002	13.87	13.97	13.73	13.95	1,440,576	-0.01(-0.10%)
Jan 17, 2002	13.23	14.02	13.23	13.96	1,897,121	+0.93(+7.17%)
Jan 16, 2002	13.40	13.49	7.189	13.03	944,665	-0.41(-3.05%)
Jan 15, 2002	13.46	13.75	13.26	13.44	1,391,333	+0.14(+1.03%)
Jan 14, 2002	13.74	13.80	13.23	13.30	1,593,592	-0.34(-2.53%)
Jan 11, 2002	14.23	14.34	13.64	13.64	1,259,739	-0.42(-3.02%)
Jan 10, 2002	14.13	14.36	13.77	14.07	1,170,851	+0.89(+6.77%)

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.