Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	36.62	36.98	35.96	36.71	762,418	+0.04(+0.12%)
Dec 30, 2002	36.31	36.67	35.99	36.67	672,867	+0.44(+1.20%)
Dec 27, 2002	36.62	36.68	36.12	36.23	578,816	-0.48(-1.31%)
Dec 26, 2002	36.39	37.41	36.39	36.71	538,991	+0.33(+0.90%)
Dec 24, 2002	36.39	36.62	36.18	36.38	316,464	-0.19(-0.51%)
Dec 23, 2002	36.59	36.84	36.18	36.57	741,267	-0.01(-0.02%)
Dec 20, 2002	36.56	36.79	36.18	36.58	1,001,707	+0.20(+0.56%)
Dec 19, 2002	37.02	37.69	35.90	36.37	1,084,957	-1.20(-3.19%)
Dec 18, 2002	38.19	38.19	37.32	37.57	937,919	-0.61(-1.61%)
Dec 17, 2002	37.96	38.33	37.91	38.19	936,681	-0.16(-0.42%)
Dec 16, 2002	37.10	38.52	37.10	38.35	1,097,333	+1.47(+3.98%)
Dec 13, 2002	37.38	37.38	36.63	36.88	1,149,645	-0.72(-1.91%)
Dec 12, 2002	38.07	38.07	37.09	37.60	621,342	-0.25(-0.66%)
Dec 11, 2002	37.23	38.52	37.11	37.85	706,280	+0.53(+1.43%)
Dec 10, 2002	36.56	37.44	35.91	37.32	1,173,046	+0.65(+1.77%)
Dec 09, 2002	37.11	37.47	36.36	36.67	709,430	-0.67(-1.79%)
Dec 06, 2002	38.00	38.09	36.94	37.33	1,800,463	-1.18(-3.07%)
Dec 05, 2002	39.33	39.38	37.81	38.52	981,794	-0.70(-1.79%)
Dec 04, 2002	39.47	39.53	38.29	39.22	1,372,959	-0.98(-2.43%)
Dec 03, 2002	41.72	41.72	40.07	40.20	1,053,232	-1.63(-3.89%)
Dec 02, 2002	42.28	42.48	41.55	41.82	1,032,307	+0.34(+0.81%)
Nov 29, 2002	41.71	41.87	41.47	41.48	299,027	-0.22(-0.53%)
Nov 27, 2002	40.18	41.71	39.91	41.71	784,693	+1.69(+4.22%)
Nov 26, 2002	40.74	40.93	40.00	40.02	664,429	-0.94(-2.30%)
Nov 25, 2002	41.00	41.67	40.61	40.96	1,058,070	-0.04(-0.09%)
Nov 22, 2002	38.81	41.46	38.48	41.00	1,844,788	+2.20(+5.66%)
Nov 21, 2002	37.60	39.11	37.57	38.80	1,231,321	+1.83(+4.95%)
Nov 20, 2002	36.31	37.12	36.18	36.97	573,529	+0.57(+1.56%)
Nov 19, 2002	36.27	36.61	35.73	36.40	767,030	+0.25(+0.69%)
Nov 18, 2002	36.85	37.03	36.04	36.15	1,143,683	-0.16(-0.44%)
Nov 15, 2002	35.56	36.52	35.34	36.31	797,068	+0.08(+0.22%)
Nov 14, 2002	34.67	36.28	34.67	36.23	1,898,563	+2.08(+6.09%)
Nov 13, 2002	35.35	35.35	33.96	34.15	1,954,139	-1.20(-3.39%)
Nov 12, 2002	36.07	36.41	35.26	35.35	679,617	-0.68(-1.88%)
Nov 11, 2002	36.36	36.85	35.90	36.03	505,016	-0.27(-0.73%)
Nov 08, 2002	36.35	36.81	35.60	36.29	563,629	+0.02(+0.05%)
Nov 07, 2002	37.69	37.87	36.12	36.28	987,194	-1.64(-4.31%)
Nov 06, 2002	38.44	38.44	37.24	37.91	801,118	-0.33(-0.86%)
Nov 05, 2002	38.62	38.96	37.81	38.24	658,917	-0.60(-1.56%)
Nov 04, 2002	39.16	39.40	38.68	38.84	951,306	+0.46(+1.20%)
Nov 01, 2002	37.42	38.52	36.89	38.38	973,919	+1.08(+2.91%)
Oct 31, 2002	37.81	38.12	37.21	37.30	804,493	-0.52(-1.36%)
Oct 30, 2002	37.69	38.22	36.80	37.81	919,919	+0.45(+1.21%)
Oct 29, 2002	37.64	37.99	36.69	37.36	1,467,460	-0.89(-2.32%)
Oct 28, 2002	40.52	41.20	38.10	38.25	1,144,358	-1.97(-4.91%)
Oct 25, 2002	38.55	40.22	37.82	40.22	1,065,045	+1.43(+3.69%)
Oct 24, 2002	39.90	40.27	38.49	38.79	1,085,295	-0.89(-2.24%)
Oct 23, 2002	41.00	41.00	38.53	39.68	1,540,586	-1.54(-3.73%)
Oct 22, 2002	42.40	42.62	41.00	41.22	1,450,810	-1.88(-4.37%)
Oct 21, 2002	39.78	43.13	39.42	43.10	2,002,852	+3.06(+7.64%)
Oct 18, 2002	39.33	40.44	38.71	40.04	895,281	+0.49(+1.24%)
Oct 17, 2002	38.84	39.86	38.62	39.56	1,157,183	+2.31(+6.21%)
Oct 16, 2002	39.11	39.44	36.79	37.24	1,492,323	-2.46(-6.20%)
Oct 15, 2002	37.69	39.95	37.61	39.71	1,783,025	+3.67(+10.19%)
Oct 14, 2002	35.64	36.39	35.29	36.04	944,219	-0.19(-0.52%)
Oct 11, 2002	33.64	37.33	33.64	36.22	1,947,051	+2.60(+7.72%)
Oct 10, 2002	30.89	35.11	30.89	33.63	3,873,515	+3.52(+11.69%)
Oct 09, 2002	33.07	33.07	29.87	30.11	3,684,064	-3.40(-10.16%)
Oct 08, 2002	32.49	33.73	31.99	33.51	1,685,937	+1.43(+4.46%)
Oct 07, 2002	33.91	34.31	32.07	32.08	1,486,923	-1.92(-5.65%)
Oct 04, 2002	34.66	34.80	33.16	34.00	1,491,760	-0.66(-1.90%)
Oct 03, 2002	36.36	36.68	34.66	34.66	1,800,575	-1.85(-5.06%)
Oct 02, 2002	37.48	37.78	36.27	36.51	1,261,021	-1.23(-3.25%)
Oct 01, 2002	36.29	37.96	36.18	37.73	1,943,564	+1.44(+3.97%)
Sep 30, 2002	36.31	36.59	35.31	36.29	1,971,351	+0.36(+1.01%)
Sep 27, 2002	37.70	37.70	35.74	35.93	1,602,686	-1.82(-4.83%)
Sep 26, 2002	35.78	37.92	35.59	37.75	2,031,764	+2.04(+5.70%)
Sep 25, 2002	35.47	36.00	35.00	35.72	2,086,327	+0.84(+2.42%)
Sep 24, 2002	35.24	36.24	34.31	34.87	1,733,075	-0.79(-2.22%)
Sep 23, 2002	36.72	36.72	35.38	35.66	1,221,533	-1.30(-3.51%)
Sep 20, 2002	37.02	37.57	35.91	36.96	2,000,152	+0.10(+0.27%)
Sep 19, 2002	38.44	38.84	36.84	36.86	967,507	-2.00(-5.15%)
Sep 18, 2002	38.48	40.22	37.91	38.86	3,608,351	+0.38(+0.99%)
Sep 17, 2002	43.29	43.33	38.39	38.48	6,909,912	-4.81(-11.11%)
Sep 16, 2002	44.36	46.22	43.02	43.29	4,836,297	-5.80(-11.82%)
Sep 13, 2002	48.62	49.24	48.32	49.09	851,856	+0.27(+0.55%)
Sep 12, 2002	50.60	50.60	48.71	48.83	2,150,453	-1.84(-3.63%)
Sep 11, 2002	51.64	51.82	50.60	50.67	806,518	-0.80(-1.55%)
Sep 10, 2002	52.44	52.44	51.26	51.47	1,036,807	-0.97(-1.85%)
Sep 09, 2002	51.82	52.83	51.33	52.44	822,493	+0.54(+1.04%)
Sep 06, 2002	52.44	52.51	51.72	51.89	488,028	+0.28(+0.55%)
Sep 05, 2002	51.38	51.89	50.52	51.61	631,467	-0.33(-0.63%)
Sep 04, 2002	51.59	51.99	50.76	51.94	768,493	+0.35(+0.67%)
Sep 03, 2002	52.89	53.11	51.42	51.59	891,456	-1.93(-3.60%)
Aug 30, 2002	54.30	54.76	53.37	53.52	585,566	-0.60(-1.12%)
Aug 29, 2002	53.37	54.58	52.71	54.12	385,652	+0.53(+1.00%)
Aug 28, 2002	54.58	54.73	53.24	53.59	697,280	-1.12(-2.05%)
Aug 27, 2002	55.71	56.21	54.36	54.71	942,756	-0.99(-1.77%)
Aug 26, 2002	55.82	55.96	54.98	55.70	411,640	+0.39(+0.71%)
Aug 23, 2002	56.09	56.10	55.22	55.31	445,953	-0.90(-1.60%)
Aug 22, 2002	53.77	56.38	53.56	56.20	78,750	+2.61(+4.88%)
Aug 21, 2002	53.64	54.20	52.87	53.59	360,340	+0.18(+0.33%)
Aug 20, 2002	54.48	54.48	52.70	53.41	532,353	-0.12(-0.22%)
Aug 16, 2002	53.27	54.89	53.02	53.53	587,254	-0.63(-1.17%)
Aug 15, 2002	54.00	54.37	53.21	54.16	516,378	+0.38(+0.71%)
Aug 14, 2002	52.36	53.79	51.33	53.78	1,523,036	+1.33(+2.54%)
Aug 13, 2002	54.12	54.22	52.11	52.44	698,180	-1.58(-2.93%)
Aug 12, 2002	53.78	54.38	53.12	54.03	501,753	+2.84(+5.54%)
Aug 07, 2002	51.87	52.19	49.56	51.19	1,216,583	+0.07(+0.14%)
Aug 06, 2002	51.29	52.59	51.12	51.12	846,568	+0.43(+0.84%)
Aug 05, 2002	52.35	52.89	50.43	50.69	985,844	-1.65(-3.16%)
Aug 02, 2002	54.89	54.98	52.20	52.35	1,291,734	-2.85(-5.17%)
Aug 01, 2002	56.00	56.21	53.69	55.20	1,897,663	-0.80(-1.43%)
Jul 31, 2002	55.99	56.24	55.38	56.00	977,182	+0.01(+0.02%)
Jul 30, 2002	54.58	56.98	53.64	55.99	1,453,960	+1.80(+3.33%)
Jul 29, 2002	52.89	54.89	52.65	54.19	1,708,437	+2.64(+5.12%)
Jul 26, 2002	48.89	51.56	48.80	51.55	994,957	+2.64(+5.40%)
Jul 25, 2002	48.76	49.87	47.92	48.91	944,556	+0.17(+0.35%)
Jul 24, 2002	46.22	49.24	45.78	48.74	1,422,122	+1.73(+3.69%)
Jul 23, 2002	47.82	48.79	47.00	47.00	1,332,009	-0.34(-0.71%)
Jul 22, 2002	48.43	49.00	45.87	47.34	1,393,660	-1.08(-2.24%)
Jul 19, 2002	47.85	50.31	47.64	48.43	1,783,925	-1.45(-2.91%)
Jul 17, 2002	52.89	53.24	49.03	49.88	1,757,487	-3.51(-6.58%)
Jul 12, 2002	53.29	53.69	52.49	53.39	773,443	-0.01(-0.02%)
Jul 11, 2002	53.24	53.64	51.93	53.40	1,306,809	-0.07(-0.13%)
Jul 10, 2002	57.47	57.51	53.16	53.47	2,304,579	-3.78(-6.60%)
Jul 09, 2002	58.49	58.49	57.24	57.24	706,280	-1.24(-2.13%)
Jul 08, 2002	59.10	59.56	57.33	58.49	527,741	-0.61(-1.04%)
Jul 05, 2002	57.87	59.14	57.87	59.10	320,064	+1.31(+2.26%)
Jul 04, 2002	58.93	59.20	57.57	57.80	788,968	+0.00(+0.00%)
Jul 03, 2002	58.93	59.20	57.57	57.80	788,968	-0.92(-1.57%)
Jul 02, 2002	60.42	60.53	58.63	58.72	620,329	-1.52(-2.52%)
Jul 01, 2002	60.27	61.29	60.04	60.24	609,979	-0.03(-0.04%)
Jun 28, 2002	59.20	60.35	59.20	60.27	550,579	+1.16(+1.95%)
Jun 27, 2002	59.47	60.00	58.95	59.11	760,168	+0.18(+0.30%)
Jun 26, 2002	58.67	59.42	58.30	58.93	682,992	-0.34(-0.57%)
Jun 25, 2002	60.18	60.88	59.03	59.27	537,078	-1.11(-1.84%)
Jun 21, 2002	59.96	61.51	59.92	60.38	642,492	-0.31(-0.51%)
Jun 20, 2002	60.76	61.22	60.52	60.69	451,240	-0.20(-0.34%)
Jun 19, 2002	60.88	61.33	60.49	60.90	276,977	+0.01(+0.01%)
Jun 18, 2002	61.91	62.22	60.89	60.89	453,828	-1.01(-1.64%)
Jun 17, 2002	60.80	62.12	60.62	61.90	433,803	+1.53(+2.53%)
Jun 14, 2002	59.35	60.87	58.13	60.37	982,919	-0.29(-0.48%)
Jun 12, 2002	61.51	61.51	60.03	60.67	1,487,710	-0.84(-1.37%)
Jun 11, 2002	64.12	64.18	61.35	61.51	774,568	-2.61(-4.08%)
Jun 10, 2002	64.36	64.68	64.12	64.12	350,215	-0.22(-0.35%)
Jun 07, 2002	63.48	64.50	63.32	64.35	472,503	+0.87(+1.37%)
Jun 06, 2002	64.16	64.44	63.48	63.48	680,404	-0.50(-0.78%)
Jun 05, 2002	63.75	64.36	63.47	63.97	429,978	-0.72(-1.11%)
May 31, 2002	64.20	65.42	64.20	64.69	645,642	+1.69(+2.68%)
May 28, 2002	63.66	63.66	62.81	63.00	359,440	-0.44(-0.69%)
May 27, 2002	63.56	63.84	63.38	63.44	379,127	+0.00(+0.00%)
May 24, 2002	63.56	63.84	63.38	63.44	379,127	-0.12(-0.20%)
May 23, 2002	63.37	64.44	63.00	63.56	585,904	+0.20(+0.31%)
May 22, 2002	62.65	63.38	62.00	63.37	651,717	+0.72(+1.15%)
May 21, 2002	62.67	63.44	62.58	62.65	1,343,934	-1.59(-2.48%)
May 20, 2002	65.16	65.16	64.12	64.24	272,139	-0.69(-1.07%)
May 17, 2002	64.61	65.33	64.58	64.93	257,289	+0.32(+0.50%)
May 16, 2002	64.76	64.81	64.18	64.61	365,965	+0.07(+0.11%)
May 15, 2002	64.27	64.99	64.27	64.54	332,777	+0.28(+0.43%)
May 14, 2002	64.22	64.59	64.00	64.27	501,866	+0.27(+0.42%)
May 13, 2002	63.16	64.19	63.09	64.00	462,828	+0.84(+1.34%)
May 10, 2002	63.43	63.44	62.58	63.16	266,514	-0.05(-0.08%)
May 09, 2002	63.64	63.91	63.19	63.21	381,152	-0.66(-1.03%)
May 08, 2002	64.44	64.44	63.57	63.87	400,165	+0.29(+0.46%)
May 07, 2002	63.91	64.00	63.20	63.57	521,216	+0.31(+0.49%)
May 06, 2002	63.38	64.43	63.26	63.26	297,677	-0.23(-0.36%)
May 03, 2002	64.31	64.31	63.16	63.49	456,640	-0.70(-1.09%)
May 02, 2002	63.91	64.39	63.18	64.20	558,791	+0.49(+0.77%)
May 01, 2002	64.00	64.62	62.49	63.71	11,250	+0.28(+0.43%)
Apr 30, 2002	62.05	63.64	62.05	63.43	8,460,061	+1.38(+2.22%)
Apr 29, 2002	62.44	62.71	61.78	62.05	273,826	-0.60(-0.96%)
Apr 26, 2002	63.00	63.24	62.40	62.66	255,039	-0.17(-0.27%)
Apr 25, 2002	63.82	63.82	62.27	62.83	541,353	-0.87(-1.37%)
Apr 24, 2002	63.88	64.52	63.70	63.70	520,766	-0.08(-0.13%)
Apr 23, 2002	64.13	64.26	63.61	63.78	624,492	-0.36(-0.55%)
Apr 22, 2002	64.27	64.80	64.01	64.13	340,427	-0.43(-0.66%)
Apr 19, 2002	64.27	64.89	64.14	64.56	494,441	+0.38(+0.60%)
Apr 18, 2002	64.18	64.53	63.92	64.18	712,130	+0.00(+0.00%)
Apr 17, 2002	64.53	65.08	64.00	64.18	668,254	-0.31(-0.48%)
Apr 16, 2002	64.39	65.02	64.00	64.49	517,616	+0.27(+0.42%)
Apr 15, 2002	65.44	65.91	63.91	64.22	854,556	-1.22(-1.86%)
Apr 12, 2002	65.42	66.13	65.17	65.44	1,388,485	+0.91(+1.40%)
Apr 11, 2002	63.83	64.87	63.65	64.53	1,069,320	+0.70(+1.10%)
Apr 10, 2002	63.38	64.13	63.18	63.83	994,844	+0.85(+1.35%)
Apr 09, 2002	63.20	63.82	62.76	62.98	1,605,274	+2.30(+3.79%)
Apr 08, 2002	60.20	61.42	59.96	60.68	318,377	+0.17(+0.28%)
Apr 05, 2002	60.53	61.26	60.31	60.51	326,702	+0.55(+0.92%)
Apr 04, 2002	59.35	60.12	59.14	59.96	473,178	+0.60(+1.02%)
Apr 03, 2002	60.72	60.72	58.89	59.35	841,168	-1.37(-2.25%)
Apr 02, 2002	60.09	61.80	59.87	60.72	490,278	+0.52(+0.86%)
Apr 01, 2002	60.84	60.84	59.16	60.20	654,079	-0.62(-1.02%)
Mar 29, 2002	61.42	61.87	60.61	60.83	434,253	+0.00(+0.00%)
Mar 28, 2002	61.42	61.87	60.61	60.83	434,253	-0.30(-0.49%)
Mar 27, 2002	59.82	61.39	59.56	61.13	580,616	+1.58(+2.66%)
Mar 26, 2002	58.44	59.94	58.44	59.55	377,777	+0.94(+1.61%)
Mar 25, 2002	59.91	59.91	57.33	58.60	1,025,557	-1.31(-2.18%)
Mar 22, 2002	60.04	60.04	59.43	59.91	752,855	-0.13(-0.22%)
Mar 21, 2002	60.77	60.80	59.82	60.04	870,756	-0.91(-1.49%)
Mar 20, 2002	61.91	62.16	60.87	60.95	482,291	-1.59(-2.54%)
Mar 19, 2002	62.90	63.32	62.33	62.54	254,814	-0.36(-0.57%)
Mar 18, 2002	63.11	63.87	62.30	62.90	526,166	-0.11(-0.17%)
Mar 15, 2002	61.60	63.02	61.47	63.00	713,592	+1.63(+2.65%)
Mar 14, 2002	61.28	61.77	61.13	61.38	811,355	+0.10(+0.16%)
Mar 13, 2002	62.12	62.12	61.02	61.28	370,577	-0.84(-1.36%)
Mar 12, 2002	61.72	62.16	61.51	62.12	447,528	+0.39(+0.63%)
Mar 11, 2002	61.85	62.13	61.46	61.73	252,226	-0.12(-0.19%)
Mar 08, 2002	62.22	62.60	61.56	61.85	419,740	+0.34(+0.55%)
Mar 07, 2002	61.99	61.99	60.89	61.51	871,431	-0.48(-0.77%)
Mar 06, 2002	62.05	62.22	61.47	61.99	382,052	+0.16(+0.26%)
Mar 05, 2002	61.07	62.13	60.91	61.83	823,055	+0.47(+0.77%)
Mar 04, 2002	61.16	61.72	60.71	61.36	628,992	+0.90(+1.48%)
Mar 01, 2002	59.47	60.67	59.11	60.46	541,578	+0.80(+1.34%)
Feb 28, 2002	59.82	60.44	59.20	59.66	875,368	+0.08(+0.13%)
Feb 27, 2002	58.31	59.76	58.00	59.58	964,582	+1.53(+2.63%)
Feb 26, 2002	58.58	58.68	57.60	58.05	408,040	-0.08(-0.14%)
Feb 25, 2002	58.00	58.38	57.62	58.13	296,214	+0.62(+1.08%)
Feb 22, 2002	57.02	57.79	57.02	57.51	372,265	+0.47(+0.83%)
Feb 21, 2002	57.60	57.91	56.77	57.04	325,239	-0.89(-1.53%)
Feb 20, 2002	57.64	58.04	56.89	57.93	281,702	+0.36(+0.62%)
Feb 19, 2002	57.56	58.49	57.42	57.57	338,739	-0.48(-0.83%)
Feb 18, 2002	59.24	59.24	57.20	58.05	749,030	+0.00(+0.00%)
Feb 15, 2002	59.24	59.24	57.20	58.05	722,592	-0.97(-1.64%)
Feb 14, 2002	58.31	59.10	57.60	59.02	397,127	+0.49(+0.84%)
Feb 13, 2002	57.56	58.93	57.56	58.53	474,415	+0.94(+1.64%)
Feb 12, 2002	58.31	58.44	57.07	57.59	300,152	-0.50(-0.86%)
Feb 11, 2002	57.24	58.30	57.14	58.09	335,927	+0.85(+1.49%)
Feb 08, 2002	56.53	57.24	56.18	57.24	684,904	+1.20(+2.14%)
Feb 07, 2002	56.04	56.09	55.64	56.04	711,455	-0.43(-0.76%)
Feb 06, 2002	56.91	57.19	56.18	56.46	1,200,721	-0.69(-1.21%)
Feb 05, 2002	58.22	58.36	56.95	57.16	903,831	-1.28(-2.19%)
Feb 04, 2002	59.89	60.00	58.31	58.44	326,252	-1.24(-2.07%)
Feb 01, 2002	59.56	60.24	59.20	59.67	457,203	+0.12(+0.19%)
Jan 31, 2002	59.24	59.79	58.67	59.56	588,379	+0.29(+0.49%)
Jan 30, 2002	57.96	60.09	56.89	59.26	839,031	+1.07(+1.83%)
Jan 29, 2002	58.62	59.56	57.80	58.20	665,104	-0.45(-0.77%)
Jan 28, 2002	58.44	59.11	58.35	58.65	459,340	-0.07(-0.12%)
Jan 25, 2002	56.92	59.11	56.76	58.72	1,218,271	+1.76(+3.09%)
Jan 24, 2002	56.72	57.02	56.22	56.96	537,078	+0.25(+0.44%)
Jan 23, 2002	57.38	57.78	56.60	56.71	540,341	-0.97(-1.68%)
Jan 22, 2002	57.51	58.36	57.20	57.68	532,016	+0.07(+0.12%)
Jan 21, 2002	56.76	57.76	56.62	57.61	361,240	+0.00(+0.00%)
Jan 18, 2002	56.76	57.76	56.62	57.61	361,240	+0.76(+1.34%)
Jan 17, 2002	56.93	57.16	56.27	56.84	282,939	-0.03(-0.05%)
Jan 16, 2002	56.95	58.03	56.62	56.87	146,251	-0.08(-0.14%)
Jan 15, 2002	56.73	57.02	56.31	56.95	484,766	+0.84(+1.49%)
Jan 14, 2002	57.16	57.16	55.78	56.12	929,031	-1.20(-2.09%)
Jan 11, 2002	54.05	57.78	54.05	57.32	1,313,784	+2.03(+3.67%)

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.