Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	11.07	11.29	10.52	10.92	365,304	-0.19(-1.72%)
Oct 30, 2002	10.62	11.27	10.62	11.11	496,093	+0.37(+3.49%)
Oct 29, 2002	10.82	11.11	10.22	10.74	1,013,575	-0.11(-1.00%)
Oct 28, 2002	9.958	11.10	9.958	10.85	937,481	+1.01(+10.23%)
Oct 25, 2002	9.251	9.941	9.193	9.841	363,621	+0.47(+5.06%)
Oct 24, 2002	9.642	10.02	9.234	9.367	671,446	-0.12(-1.30%)
Oct 23, 2002	8.311	9.525	7.986	9.490	782,897	+1.04(+12.28%)
Oct 22, 2002	8.677	8.818	7.986	8.452	838,071	-0.36(-4.06%)
Oct 21, 2002	8.211	9.059	7.911	8.810	603,791	+0.54(+6.54%)
Oct 18, 2002	7.487	8.352	6.996	8.269	923,477	+0.80(+10.69%)
Oct 17, 2002	8.111	8.269	7.337	7.471	2,649,326	-0.37(-4.67%)
Oct 16, 2002	9.257	9.426	7.803	7.837	764,512	-1.79(-18.58%)
Oct 15, 2002	9.168	9.800	9.159	9.625	377,508	+0.72(+8.13%)
Oct 14, 2002	8.693	9.010	8.411	8.901	263,971	+0.31(+3.58%)
Oct 11, 2002	8.302	8.793	8.302	8.594	275,991	+0.44(+5.41%)
Oct 10, 2002	7.337	8.444	7.337	8.153	536,356	+0.82(+11.24%)
Oct 09, 2002	7.396	7.820	7.329	7.329	560,157	-0.22(-2.97%)
Oct 08, 2002	8.003	8.286	7.412	7.554	578,428	-0.64(-7.82%)
Oct 07, 2002	8.519	8.702	8.153	8.194	239,088	-0.33(-3.90%)
Oct 04, 2002	9.068	9.151	8.444	8.527	371,434	-0.51(-5.62%)
Oct 03, 2002	9.301	9.475	8.718	9.035	474,090	-0.47(-4.99%)
Oct 02, 2002	9.226	9.841	9.176	9.509	603,551	+0.23(+2.51%)
Oct 01, 2002	9.201	9.450	8.602	9.276	518,686	+0.19(+2.11%)
Sep 30, 2002	9.292	9.401	8.968	9.084	357,009	-0.27(-2.93%)
Sep 27, 2002	9.176	9.817	9.068	9.359	378,646	+0.24(+2.65%)
Sep 26, 2002	9.292	9.525	9.010	9.118	820,882	+0.07(+0.74%)
Sep 25, 2002	8.544	9.193	8.411	9.051	700,316	+0.62(+7.30%)
Sep 24, 2002	8.394	8.735	8.111	8.436	53,900,092	+0.02(+0.20%)
Sep 23, 2002	8.860	8.868	8.228	8.419	452,092	-0.55(-6.12%)
Sep 20, 2002	9.359	9.367	8.843	8.968	312,765	-0.24(-2.62%)
Sep 19, 2002	9.184	9.384	8.943	9.209	256,398	-0.02(-0.27%)
Sep 18, 2002	9.368	9.550	8.985	9.234	316,425	-0.13(-1.42%)
Sep 17, 2002	10.02	10.36	9.234	9.367	357,316	-0.45(-4.58%)
Sep 16, 2002	10.07	10.24	9.692	9.817	11,768,106	-0.30(-2.97%)
Sep 13, 2002	10.20	10.40	10.000	10.12	299,182	-0.16(-1.53%)
Sep 12, 2002	10.76	10.80	10.20	10.27	377,685	-0.54(-5.00%)
Sep 11, 2002	10.74	11.27	10.70	10.81	177,663	+0.04(+0.39%)
Sep 10, 2002	10.53	11.01	10.48	10.77	244,133	+0.29(+2.78%)
Sep 09, 2002	10.58	10.58	10.18	10.48	520,086	-0.02(-0.16%)
Sep 06, 2002	10.57	10.65	10.38	10.50	821,151	+0.35(+3.44%)
Sep 05, 2002	10.52	10.52	10.07	10.15	318,698	-0.60(-5.57%)
Sep 04, 2002	10.48	10.81	10.19	10.75	503,608	+0.21(+1.97%)
Sep 03, 2002	11.32	11.43	10.43	10.54	269,861	-0.72(-6.43%)
Aug 30, 2002	11.48	11.65	11.26	11.26	207,490	-0.31(-2.66%)
Aug 29, 2002	11.34	11.60	10.90	11.57	338,890	+0.17(+1.46%)
Aug 28, 2002	11.70	11.70	11.26	11.41	280,671	-0.32(-2.77%)
Aug 27, 2002	11.77	12.18	11.71	11.73	369,305	-0.53(-4.34%)
Aug 26, 2002	12.56	12.74	11.82	12.26	283,830	-0.22(-1.73%)
Aug 23, 2002	13.09	13.09	12.40	12.48	591,470	-0.49(-3.79%)
Aug 22, 2002	12.65	13.19	12.06	12.97	544,169	+0.58(+4.70%)
Aug 21, 2002	11.80	12.46	11.80	12.39	372,333	+0.56(+4.71%)
Aug 20, 2002	11.65	11.94	11.56	11.83	458,846	+0.07(+0.64%)
Aug 16, 2002	11.40	12.23	11.11	11.75	974,309	+0.32(+2.82%)
Aug 15, 2002	11.84	12.02	11.40	11.43	548,263	-0.26(-2.19%)
Aug 14, 2002	11.47	11.78	10.90	11.69	838,552	+0.17(+1.52%)
Aug 13, 2002	12.25	12.55	11.33	11.51	687,810	-0.83(-6.74%)
Aug 12, 2002	13.06	13.06	12.20	12.35	538,494	-0.89(-6.73%)
Aug 07, 2002	13.19	13.66	12.55	13.24	355,447	+0.47(+3.65%)
Aug 06, 2002	12.66	13.48	12.66	12.77	334,525	+0.14(+1.12%)
Aug 05, 2002	13.44	13.44	12.40	12.63	458,878	-0.95(-6.99%)
Aug 02, 2002	13.34	13.73	13.21	13.58	780,945	+0.22(+1.68%)
Aug 01, 2002	14.03	14.14	13.35	13.35	398,721	-0.79(-5.59%)
Jul 31, 2002	14.65	14.65	14.07	14.14	650,190	-0.42(-2.86%)
Jul 30, 2002	14.14	14.89	13.73	14.56	368,134	+0.73(+5.29%)
Jul 29, 2002	13.60	14.06	13.27	13.83	497,049	+0.57(+4.33%)
Jul 26, 2002	13.14	13.58	12.68	13.25	1,047,920	+0.47(+3.71%)
Jul 25, 2002	13.45	13.49	12.31	12.78	937,481	-0.92(-6.74%)
Jul 24, 2002	13.70	13.91	12.69	13.70	1,464,786	-0.40(-2.83%)
Jul 23, 2002	14.60	14.66	13.95	14.10	1,956,967	-0.17(-1.17%)
Jul 22, 2002	15.05	15.41	13.98	14.27	788,577	-0.47(-3.22%)
Jul 19, 2002	14.15	14.97	14.10	14.74	573,139	-0.36(-2.37%)
Jul 17, 2002	16.31	16.51	14.60	15.10	785,421	-0.42(-2.68%)
Jul 12, 2002	15.12	15.93	14.80	15.52	581,072	+0.48(+3.21%)
Jul 11, 2002	14.33	15.10	13.93	15.03	876,056	+0.64(+4.45%)
Jul 10, 2002	15.20	15.39	14.27	14.39	923,417	-0.54(-3.62%)
Jul 09, 2002	16.05	16.05	14.93	14.93	894,207	-1.11(-6.95%)
Jul 08, 2002	16.69	16.69	16.05	16.05	312,654	-0.64(-3.84%)
Jul 05, 2002	16.01	16.80	15.93	16.69	193,771	+1.05(+6.70%)
Jul 04, 2002	15.33	15.94	15.07	15.64	504,862	+0.00(+0.00%)
Jul 03, 2002	15.33	15.94	15.07	15.64	504,862	+0.17(+1.08%)
Jul 02, 2002	15.19	15.82	15.16	15.47	655,720	-0.42(-2.67%)
Jul 01, 2002	16.70	17.26	15.71	15.90	318,784	-0.80(-4.78%)
Jun 28, 2002	16.94	17.96	16.52	16.70	1,368,658	-0.22(-1.33%)
Jun 27, 2002	15.48	17.25	15.47	16.92	1,178,493	+1.36(+8.77%)
Jun 26, 2002	13.78	15.60	13.78	15.56	730,728	+1.16(+8.03%)
Jun 25, 2002	15.59	15.81	13.86	14.40	392,590	-1.05(-6.79%)
Jun 21, 2002	16.20	16.22	15.68	15.45	598,502	-0.36(-2.26%)
Jun 20, 2002	15.35	16.26	14.64	15.81	1,501,124	+0.00(+0.00%)
Jun 19, 2002	18.55	18.55	15.31	15.81	1,321,537	-2.90(-15.52%)
Jun 18, 2002	19.05	19.89	18.78	18.71	547,174	-0.55(-2.85%)
Jun 17, 2002	19.34	19.73	18.68	19.26	469,522	+0.12(+0.61%)
Jun 14, 2002	18.93	19.44	17.48	19.14	503,540	-0.40(-2.04%)
Jun 12, 2002	19.47	19.80	18.24	19.54	493,923	+0.14(+0.73%)
Jun 11, 2002	21.42	21.47	19.30	19.40	320,467	-1.46(-7.02%)
Jun 10, 2002	21.23	21.56	20.31	20.86	400,884	-0.32(-1.53%)
Jun 07, 2002	20.62	21.50	19.61	21.19	652,474	+0.12(+0.56%)
Jun 06, 2002	21.61	21.79	20.80	21.07	318,544	-0.62(-2.88%)
Jun 05, 2002	22.68	22.94	21.50	21.69	783,138	-3.85(-15.06%)
May 31, 2002	25.67	26.94	25.33	25.54	291,738	-1.85(-6.74%)
May 28, 2002	26.79	27.49	26.62	27.39	183,313	+0.71(+2.65%)
May 27, 2002	28.12	28.12	26.45	26.68	708,610	+0.00(+0.00%)
May 24, 2002	28.12	28.12	26.45	26.68	708,610	-1.98(-6.91%)
May 23, 2002	29.87	29.87	27.98	28.66	435,624	-1.25(-4.17%)
May 22, 2002	29.84	30.50	28.75	29.91	377,925	-0.19(-0.64%)
May 21, 2002	31.11	31.35	29.52	30.10	267,216	-0.68(-2.22%)
May 20, 2002	31.61	31.82	30.46	30.78	261,807	-0.91(-2.86%)
May 17, 2002	32.28	32.83	31.09	31.69	272,625	-0.17(-0.55%)
May 16, 2002	31.61	31.95	30.62	31.86	218,894	+0.10(+0.31%)
May 15, 2002	31.47	32.61	30.61	31.76	647,305	-0.06(-0.18%)
May 14, 2002	30.61	32.34	30.61	31.82	747,557	+1.66(+5.49%)
May 13, 2002	28.88	30.28	28.10	30.16	319,265	+1.86(+6.55%)
May 10, 2002	29.74	29.82	27.94	28.31	333,209	-1.54(-5.16%)
May 09, 2002	29.37	30.57	29.32	29.85	441,394	-0.16(-0.53%)
May 08, 2002	27.17	30.26	27.12	30.01	681,444	+3.33(+12.47%)
May 07, 2002	26.75	27.16	26.04	26.68	476,253	+0.09(+0.34%)
May 06, 2002	25.93	27.29	25.93	26.59	376,723	+0.38(+1.46%)
May 03, 2002	26.59	27.12	25.46	26.21	359,774	-0.42(-1.56%)
May 02, 2002	27.66	27.87	26.45	26.62	385,739	-1.08(-3.90%)
May 01, 2002	28.20	28.42	26.42	27.70	616,052	-0.49(-1.74%)
Apr 30, 2002	25.95	28.45	25.95	28.19	571,456	+2.40(+9.32%)
Apr 29, 2002	26.02	26.60	25.34	25.79	290,897	-0.04(-0.16%)
Apr 26, 2002	27.86	28.86	25.75	25.83	470,964	-1.76(-6.37%)
Apr 25, 2002	28.30	28.53	27.16	27.59	280,439	-0.76(-2.70%)
Apr 24, 2002	29.08	29.82	28.28	28.35	233,438	-0.85(-2.91%)
Apr 23, 2002	29.87	30.30	28.71	29.20	274,669	-0.95(-3.16%)
Apr 22, 2002	29.82	30.22	28.47	30.16	269,380	+0.46(+1.54%)
Apr 19, 2002	29.32	30.15	28.83	29.70	271,784	+0.57(+1.97%)
Apr 18, 2002	31.05	31.05	29.05	29.13	514,719	-2.28(-7.26%)
Apr 17, 2002	31.45	32.39	31.21	31.40	909,834	-0.25(-0.79%)
Apr 16, 2002	29.39	32.00	29.39	31.65	1,159,260	+2.75(+9.50%)
Apr 15, 2002	28.22	28.95	27.58	28.91	291,017	+0.70(+2.48%)
Apr 12, 2002	27.25	28.21	26.83	28.21	202,425	+1.23(+4.56%)
Apr 11, 2002	28.16	28.16	26.90	26.98	131,745	-1.22(-4.34%)
Apr 10, 2002	27.54	28.21	26.83	28.20	280,439	+0.92(+3.35%)
Apr 09, 2002	26.66	27.62	26.35	27.29	610,042	+0.67(+2.50%)
Apr 08, 2002	25.58	26.66	24.57	26.62	399,562	+0.78(+3.03%)
Apr 05, 2002	26.62	26.99	25.64	25.84	66,954	-0.87(-3.24%)
Apr 04, 2002	26.83	27.03	26.05	26.70	162,157	-0.14(-0.53%)
Apr 03, 2002	27.57	27.65	26.83	26.85	50,967	-0.45(-1.65%)
Apr 02, 2002	27.73	27.73	26.95	27.30	193,530	-0.53(-1.91%)
Apr 01, 2002	28.09	28.28	26.83	27.83	239,569	-0.66(-2.31%)
Mar 29, 2002	26.73	28.53	26.64	28.48	265,413	+0.00(+0.00%)
Mar 28, 2002	26.73	28.53	26.64	28.48	265,413	+1.78(+6.67%)
Mar 27, 2002	26.90	27.01	26.54	26.70	135,231	-0.33(-1.23%)
Mar 26, 2002	26.62	27.04	26.21	27.04	214,566	+0.42(+1.56%)
Mar 25, 2002	26.03	27.03	26.03	26.62	169,970	+0.46(+1.75%)
Mar 22, 2002	26.92	27.37	26.05	26.16	138,236	-0.80(-2.96%)
Mar 21, 2002	26.59	27.29	26.24	26.96	140,399	+0.53(+2.01%)
Mar 20, 2002	26.63	26.84	26.22	26.43	161,916	-0.61(-2.25%)
Mar 19, 2002	27.40	27.57	26.35	27.04	255,676	-0.42(-1.51%)
Mar 18, 2002	26.72	27.62	26.42	27.45	208,075	+1.06(+4.00%)
Mar 15, 2002	25.32	26.75	25.12	26.40	375,160	+0.74(+2.89%)
Mar 14, 2002	24.65	25.94	24.54	25.66	272,866	+0.58(+2.32%)
Mar 13, 2002	24.54	25.11	24.08	25.07	390,907	+0.29(+1.18%)
Mar 12, 2002	24.71	25.07	24.25	24.78	388,263	-0.51(-2.01%)
Mar 11, 2002	26.56	26.62	25.29	25.29	940,366	-1.49(-5.56%)
Mar 08, 2002	26.70	27.74	26.44	26.78	505,583	+0.13(+0.50%)
Mar 07, 2002	26.83	27.62	26.07	26.65	431,296	-0.47(-1.75%)
Mar 06, 2002	26.67	27.36	26.04	27.12	559,075	-0.35(-1.27%)
Mar 05, 2002	25.12	27.58	25.02	27.47	818,478	+2.25(+8.91%)
Mar 04, 2002	24.14	25.32	24.13	25.22	414,468	+1.10(+4.55%)
Mar 01, 2002	22.54	24.54	22.30	24.13	579,630	+1.78(+7.97%)
Feb 28, 2002	21.67	22.67	21.55	22.35	835,547	+0.68(+3.15%)
Feb 27, 2002	21.42	21.68	21.40	21.66	207,835	+0.37(+1.72%)
Feb 26, 2002	21.05	21.50	20.71	21.30	211,922	+0.24(+1.15%)
Feb 25, 2002	20.27	21.50	20.27	21.06	166,845	+0.76(+3.73%)
Feb 22, 2002	20.24	20.56	19.55	20.30	133,788	+0.00(+0.00%)
Feb 21, 2002	20.70	21.10	20.15	20.30	168,047	-0.29(-1.41%)
Feb 20, 2002	21.70	21.70	20.30	20.59	272,625	-0.84(-3.92%)
Feb 19, 2002	22.19	22.19	21.43	21.43	243,175	-0.82(-3.67%)
Feb 18, 2002	22.68	22.68	22.20	22.25	162,036	+0.00(+0.00%)
Feb 15, 2002	22.68	22.68	22.20	22.25	162,036	-0.36(-1.58%)
Feb 14, 2002	22.29	22.78	22.25	22.60	501,617	+0.37(+1.68%)
Feb 13, 2002	21.26	22.38	21.26	22.23	688,296	+1.03(+4.85%)
Feb 12, 2002	21.30	21.52	20.88	21.20	365,063	-0.35(-1.60%)
Feb 11, 2002	19.89	21.55	19.89	21.55	1,031,722	+1.79(+9.05%)
Feb 08, 2002	19.62	19.88	19.51	19.76	197,257	+0.21(+1.06%)
Feb 07, 2002	20.17	20.24	19.47	19.55	332,247	-0.43(-2.16%)
Feb 06, 2002	19.38	20.45	19.35	19.98	660,768	+1.06(+5.58%)
Feb 05, 2002	19.64	19.64	18.34	18.93	258,441	-0.71(-3.60%)
Feb 04, 2002	20.07	20.38	19.63	19.63	193,771	-0.21(-1.05%)
Feb 01, 2002	20.22	20.46	19.84	19.84	71,642	-0.15(-0.75%)
Jan 31, 2002	19.56	20.38	19.55	19.99	92,197	+0.44(+2.26%)
Jan 30, 2002	19.26	19.67	18.91	19.55	189,804	+0.29(+1.51%)
Jan 29, 2002	19.55	19.67	18.93	19.26	86,187	-0.32(-1.66%)
Jan 28, 2002	20.01	20.17	19.34	19.58	77,772	-0.42(-2.12%)
Jan 25, 2002	19.69	20.30	19.64	20.01	311,211	+0.07(+0.38%)
Jan 24, 2002	20.22	20.67	19.67	19.93	121,527	-0.23(-1.15%)
Jan 23, 2002	19.60	20.23	19.60	20.17	193,891	+0.62(+3.15%)
Jan 22, 2002	21.09	21.11	19.55	19.55	80,297	-0.92(-4.51%)
Jan 21, 2002	20.77	21.05	20.19	20.47	110,468	+0.00(+0.00%)
Jan 18, 2002	20.77	21.05	20.19	20.47	110,468	-0.31(-1.48%)
Jan 17, 2002	20.74	20.98	19.80	20.78	423,122	+0.11(+0.52%)
Jan 16, 2002	21.57	21.57	20.59	20.67	314,096	-1.52(-6.86%)
Jan 15, 2002	22.25	22.67	21.53	22.20	204,950	-0.47(-2.09%)
Jan 14, 2002	23.38	23.38	22.46	22.67	80,657	-0.62(-2.68%)
Jan 11, 2002	23.29	23.68	23.09	23.29	122,248	+0.00(+0.00%)
Jan 10, 2002	23.38	23.38	22.82	23.29	73,084	+0.81(+3.59%)

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.