Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.25	16.34	15.76	15.84	225,209	-0.39(-2.41%)
Nov 27, 2002	15.44	16.24	15.31	16.23	465,930	+0.97(+6.38%)
Nov 26, 2002	15.57	15.61	14.79	15.25	564,647	-0.34(-2.19%)
Nov 25, 2002	14.17	15.64	14.12	15.59	1,088,533	+1.56(+11.08%)
Nov 22, 2002	13.56	14.25	13.31	14.04	535,549	+0.42(+3.12%)
Nov 21, 2002	12.71	14.05	12.71	13.61	716,871	+1.08(+8.63%)
Nov 20, 2002	11.73	12.71	11.60	12.53	349,297	+0.90(+7.72%)
Nov 19, 2002	11.67	12.13	11.30	11.64	258,035	-0.03(-0.28%)
Nov 18, 2002	11.84	12.18	11.36	11.67	511,381	-0.09(-0.78%)
Nov 15, 2002	11.64	11.93	11.32	11.76	224,488	+0.07(+0.57%)
Nov 14, 2002	10.89	11.84	10.65	11.69	527,012	+1.03(+9.66%)
Nov 13, 2002	11.03	11.29	10.65	10.66	497,553	-0.44(-3.96%)
Nov 12, 2002	10.90	11.51	10.70	11.10	397,393	+0.29(+2.69%)
Nov 11, 2002	11.54	11.58	10.56	10.81	418,074	-0.79(-6.81%)
Nov 08, 2002	12.18	12.20	11.44	11.60	717,111	-0.56(-4.58%)
Nov 07, 2002	12.52	12.56	11.93	12.16	524,847	-0.52(-4.13%)
Nov 06, 2002	12.11	12.77	11.98	12.68	677,793	+0.68(+5.68%)
Nov 05, 2002	12.60	12.68	11.74	12.00	435,028	-0.80(-6.24%)
Nov 04, 2002	11.89	13.22	11.88	12.80	801,760	+1.18(+10.16%)
Nov 01, 2002	11.02	11.64	10.62	11.62	421,802	+0.70(+6.40%)
Oct 31, 2002	11.07	11.29	10.52	10.92	365,409	-0.19(-1.72%)
Oct 30, 2002	10.62	11.27	10.62	11.11	496,236	+0.37(+3.49%)
Oct 29, 2002	10.82	11.10	10.21	10.74	1,013,867	-0.11(-1.00%)
Oct 28, 2002	9.955	11.09	9.955	10.85	937,752	+1.01(+10.23%)
Oct 25, 2002	9.248	9.938	9.190	9.839	363,726	+0.47(+5.06%)
Oct 24, 2002	9.639	10.02	9.232	9.365	671,640	-0.12(-1.30%)
Oct 23, 2002	8.308	9.523	7.984	9.488	783,123	+1.04(+12.28%)
Oct 22, 2002	8.674	8.816	7.984	8.450	838,313	-0.36(-4.06%)
Oct 21, 2002	8.209	9.057	7.909	8.807	603,965	+0.54(+6.54%)
Oct 18, 2002	7.485	8.350	6.994	8.267	923,744	+0.80(+10.69%)
Oct 17, 2002	8.109	8.267	7.335	7.468	2,650,091	-0.37(-4.67%)
Oct 16, 2002	9.254	9.423	7.801	7.834	764,732	-1.79(-18.58%)
Oct 15, 2002	9.165	9.797	9.157	9.622	377,617	+0.72(+8.13%)
Oct 14, 2002	8.691	9.007	8.408	8.899	264,047	+0.31(+3.58%)
Oct 11, 2002	8.300	8.791	8.300	8.591	276,071	+0.44(+5.41%)
Oct 10, 2002	7.335	8.441	7.335	8.150	536,511	+0.82(+11.24%)
Oct 09, 2002	7.394	7.818	7.327	7.327	560,318	-0.22(-2.97%)
Oct 08, 2002	8.001	8.283	7.410	7.552	578,595	-0.64(-7.82%)
Oct 07, 2002	8.516	8.699	8.150	8.192	239,157	-0.33(-3.90%)
Oct 04, 2002	9.065	9.148	8.441	8.525	371,541	-0.51(-5.62%)
Oct 03, 2002	9.298	9.473	8.716	9.032	474,226	-0.47(-4.99%)
Oct 02, 2002	9.223	9.839	9.173	9.506	603,725	+0.23(+2.51%)
Oct 01, 2002	9.198	9.448	8.599	9.273	518,835	+0.19(+2.11%)
Sep 30, 2002	9.289	9.398	8.965	9.082	357,113	-0.27(-2.93%)
Sep 27, 2002	9.173	9.814	9.065	9.356	378,756	+0.24(+2.65%)
Sep 26, 2002	9.290	9.523	9.007	9.115	821,119	+0.07(+0.74%)
Sep 25, 2002	8.541	9.190	8.408	9.049	700,518	+0.62(+7.30%)
Sep 24, 2002	8.392	8.733	8.109	8.433	53,915,652	+0.02(+0.20%)
Sep 23, 2002	8.857	8.866	8.225	8.416	452,222	-0.55(-6.12%)
Sep 20, 2002	9.356	9.365	8.841	8.965	312,856	-0.24(-2.62%)
Sep 19, 2002	9.182	9.381	8.940	9.207	256,472	-0.02(-0.27%)
Sep 18, 2002	9.365	9.548	8.982	9.232	316,516	-0.13(-1.42%)
Sep 17, 2002	10.02	10.35	9.232	9.365	357,419	-0.45(-4.58%)
Sep 16, 2002	10.06	10.24	9.689	9.814	11,771,504	-0.30(-2.97%)
Sep 13, 2002	10.20	10.40	9.997	10.11	299,269	-0.16(-1.53%)
Sep 12, 2002	10.76	10.80	10.20	10.27	377,794	-0.54(-5.00%)
Sep 11, 2002	10.74	11.27	10.70	10.81	177,714	+0.04(+0.39%)
Sep 10, 2002	10.53	11.01	10.48	10.77	244,204	+0.29(+2.78%)
Sep 09, 2002	10.58	10.58	10.18	10.48	520,236	-0.02(-0.16%)
Sep 06, 2002	10.56	10.65	10.38	10.50	821,388	+0.35(+3.44%)
Sep 05, 2002	10.51	10.51	10.07	10.15	318,790	-0.60(-5.57%)
Sep 04, 2002	10.48	10.81	10.19	10.75	503,754	+0.21(+1.97%)
Sep 03, 2002	11.32	11.43	10.43	10.54	269,938	-0.72(-6.42%)
Aug 30, 2002	11.48	11.64	11.26	11.26	207,550	-0.31(-2.66%)
Aug 29, 2002	11.34	11.59	10.89	11.57	338,988	+0.17(+1.46%)
Aug 28, 2002	11.69	11.69	11.25	11.40	280,752	-0.32(-2.77%)
Aug 27, 2002	11.77	12.17	11.70	11.73	369,412	-0.53(-4.34%)
Aug 26, 2002	12.56	12.74	11.82	12.26	283,912	-0.22(-1.73%)
Aug 23, 2002	13.09	13.09	12.39	12.47	591,641	-0.49(-3.78%)
Aug 22, 2002	12.65	13.18	12.06	12.97	544,326	+0.58(+4.70%)
Aug 21, 2002	11.79	12.46	11.79	12.38	372,441	+0.56(+4.71%)
Aug 20, 2002	11.64	11.93	11.56	11.83	458,979	+0.07(+0.64%)
Aug 16, 2002	11.39	12.23	11.10	11.75	974,590	+0.32(+2.82%)
Aug 15, 2002	11.83	12.02	11.39	11.43	548,422	-0.26(-2.19%)
Aug 14, 2002	11.47	11.78	10.89	11.69	838,794	+0.17(+1.52%)
Aug 13, 2002	12.24	12.55	11.33	11.51	688,008	-0.83(-6.74%)
Aug 12, 2002	13.06	13.06	12.19	12.34	538,650	-0.89(-6.73%)
Aug 07, 2002	13.18	13.66	12.55	13.23	355,549	+0.47(+3.65%)
Aug 06, 2002	12.66	13.47	12.66	12.77	334,622	+0.14(+1.12%)
Aug 05, 2002	13.43	13.44	12.39	12.62	459,010	-0.95(-6.99%)
Aug 02, 2002	13.33	13.72	13.21	13.57	781,170	+0.22(+1.68%)
Aug 01, 2002	14.03	14.14	13.35	13.35	398,836	-0.79(-5.59%)
Jul 31, 2002	14.65	14.65	14.06	14.14	650,378	-0.42(-2.86%)
Jul 30, 2002	14.14	14.89	13.72	14.55	368,241	+0.73(+5.30%)
Jul 29, 2002	13.60	14.06	13.27	13.82	497,192	+0.57(+4.33%)
Jul 26, 2002	13.14	13.57	12.67	13.25	1,048,222	+0.47(+3.71%)
Jul 25, 2002	13.45	13.49	12.31	12.77	937,752	-0.92(-6.74%)
Jul 24, 2002	13.70	13.91	12.68	13.70	1,465,209	-0.40(-2.83%)
Jul 23, 2002	14.60	14.65	13.95	14.10	1,957,532	-0.17(-1.17%)
Jul 22, 2002	15.04	15.40	13.97	14.26	788,805	-0.47(-3.22%)
Jul 19, 2002	14.15	14.97	14.10	14.74	573,304	-0.36(-2.37%)
Jul 17, 2002	16.30	16.51	14.60	15.09	785,648	-0.42(-2.68%)
Jul 12, 2002	15.12	15.93	14.80	15.51	581,240	+0.48(+3.21%)
Jul 11, 2002	14.32	15.09	13.93	15.03	876,309	+0.64(+4.45%)
Jul 10, 2002	15.19	15.39	14.26	14.39	923,684	-0.54(-3.62%)
Jul 09, 2002	16.04	16.04	14.93	14.93	894,465	-1.11(-6.95%)
Jul 08, 2002	16.68	16.68	16.04	16.04	312,744	-0.64(-3.84%)
Jul 05, 2002	16.01	16.79	15.93	16.68	193,827	+1.05(+6.70%)
Jul 04, 2002	15.33	15.93	15.06	15.64	505,008	+0.00(+0.00%)
Jul 03, 2002	15.33	15.93	15.06	15.64	505,008	+0.17(+1.08%)
Jul 02, 2002	15.19	15.82	15.15	15.47	655,909	-0.42(-2.67%)
Jul 01, 2002	16.70	17.26	15.70	15.89	318,876	-0.80(-4.78%)
Jun 28, 2002	16.93	17.96	16.52	16.69	1,369,053	-0.22(-1.33%)
Jun 27, 2002	15.48	17.25	15.47	16.92	1,178,833	+1.36(+8.77%)
Jun 26, 2002	13.78	15.59	13.78	15.55	730,939	+1.16(+8.03%)
Jun 25, 2002	15.59	15.80	13.86	14.40	392,704	-1.05(-6.79%)
Jun 21, 2002	16.19	16.22	15.68	15.44	598,675	-0.36(-2.26%)
Jun 20, 2002	15.34	16.26	14.64	15.80	1,501,558	+0.00(+0.00%)
Jun 19, 2002	18.55	18.55	15.30	15.80	1,321,919	-2.90(-15.52%)
Jun 18, 2002	19.05	19.89	18.77	18.70	547,332	-0.55(-2.85%)
Jun 17, 2002	19.34	19.73	18.67	19.25	469,657	+0.12(+0.61%)
Jun 14, 2002	18.93	19.44	17.47	19.14	503,685	-0.40(-2.04%)
Jun 12, 2002	19.46	19.79	18.23	19.54	494,066	+0.14(+0.73%)
Jun 11, 2002	21.42	21.47	19.29	19.39	320,560	-1.46(-7.02%)
Jun 10, 2002	21.22	21.56	20.30	20.86	401,000	-0.32(-1.53%)
Jun 07, 2002	20.62	21.50	19.60	21.18	652,663	+0.12(+0.56%)
Jun 06, 2002	21.61	21.78	20.79	21.06	318,636	-0.62(-2.88%)
Jun 05, 2002	22.67	22.94	21.50	21.69	783,364	-3.84(-15.06%)
May 31, 2002	25.67	26.93	25.32	25.53	291,822	-1.85(-6.74%)
May 28, 2002	26.78	27.49	26.61	27.38	183,366	+0.71(+2.65%)
May 27, 2002	28.11	28.11	26.44	26.67	708,815	+0.00(+0.00%)
May 24, 2002	28.11	28.11	26.44	26.67	708,815	-1.98(-6.91%)
May 23, 2002	29.86	29.86	27.97	28.65	435,750	-1.25(-4.17%)
May 22, 2002	29.83	30.49	28.74	29.90	378,034	-0.19(-0.64%)
May 21, 2002	31.10	31.35	29.51	30.09	267,293	-0.68(-2.22%)
May 20, 2002	31.60	31.81	30.45	30.77	261,882	-0.91(-2.86%)
May 17, 2002	32.27	32.82	31.08	31.68	272,704	-0.17(-0.55%)
May 16, 2002	31.60	31.94	30.61	31.85	218,957	+0.10(+0.31%)
May 15, 2002	31.46	32.60	30.61	31.75	647,492	-0.06(-0.18%)
May 14, 2002	30.61	32.34	30.61	31.81	747,773	+1.66(+5.49%)
May 13, 2002	28.88	30.27	28.09	30.16	319,357	+1.85(+6.55%)
May 10, 2002	29.73	29.81	27.94	28.30	333,305	-1.54(-5.16%)
May 09, 2002	29.36	30.56	29.32	29.84	441,521	-0.16(-0.53%)
May 08, 2002	27.16	30.25	27.11	30.00	681,641	+3.33(+12.47%)
May 07, 2002	26.74	27.15	26.03	26.67	476,391	+0.09(+0.34%)
May 06, 2002	25.92	27.28	25.92	26.58	376,832	+0.38(+1.46%)
May 03, 2002	26.58	27.11	25.45	26.20	359,878	-0.42(-1.56%)
May 02, 2002	27.65	27.86	26.45	26.61	385,850	-1.08(-3.90%)
May 01, 2002	28.19	28.41	26.41	27.69	616,230	-0.49(-1.74%)
Apr 30, 2002	25.94	28.44	25.94	28.19	571,621	+2.40(+9.32%)
Apr 29, 2002	26.01	26.59	25.33	25.78	290,981	-0.04(-0.16%)
Apr 26, 2002	27.85	28.85	25.74	25.82	471,100	-1.76(-6.37%)
Apr 25, 2002	28.29	28.53	27.15	27.58	280,520	-0.76(-2.70%)
Apr 24, 2002	29.07	29.82	28.28	28.34	233,506	-0.85(-2.91%)
Apr 23, 2002	29.86	30.29	28.70	29.19	274,748	-0.95(-3.16%)
Apr 22, 2002	29.81	30.21	28.46	30.15	269,458	+0.46(+1.54%)
Apr 19, 2002	29.32	30.14	28.83	29.69	271,862	+0.57(+1.97%)
Apr 18, 2002	31.04	31.04	29.04	29.12	514,868	-2.28(-7.26%)
Apr 17, 2002	31.45	32.39	31.20	31.40	910,097	-0.25(-0.79%)
Apr 16, 2002	29.38	31.99	29.38	31.64	1,159,595	+2.74(+9.50%)
Apr 15, 2002	28.21	28.94	27.57	28.90	291,101	+0.70(+2.48%)
Apr 12, 2002	27.24	28.20	26.82	28.20	202,484	+1.23(+4.56%)
Apr 11, 2002	28.15	28.15	26.89	26.97	131,783	-1.22(-4.34%)
Apr 10, 2002	27.54	28.20	26.82	28.19	280,520	+0.91(+3.35%)
Apr 09, 2002	26.66	27.61	26.35	27.28	610,218	+0.67(+2.50%)
Apr 08, 2002	25.57	26.66	24.57	26.61	399,678	+0.78(+3.03%)
Apr 05, 2002	26.61	26.98	25.63	25.83	66,973	-0.86(-3.24%)
Apr 04, 2002	26.82	27.02	26.04	26.70	162,203	-0.14(-0.53%)
Apr 03, 2002	27.56	27.64	26.82	26.84	50,981	-0.45(-1.65%)
Apr 02, 2002	27.72	27.72	26.95	27.29	193,586	-0.53(-1.91%)
Apr 01, 2002	28.08	28.28	26.82	27.82	239,638	-0.66(-2.31%)
Mar 29, 2002	26.72	28.52	26.63	28.48	265,490	+0.00(+0.00%)
Mar 28, 2002	26.72	28.52	26.63	28.48	265,490	+1.78(+6.67%)
Mar 27, 2002	26.90	27.00	26.53	26.70	135,270	-0.33(-1.23%)
Mar 26, 2002	26.61	27.03	26.20	27.03	214,628	+0.42(+1.56%)
Mar 25, 2002	26.02	27.02	26.02	26.61	170,019	+0.46(+1.75%)
Mar 22, 2002	26.91	27.36	26.04	26.16	138,276	-0.80(-2.96%)
Mar 21, 2002	26.58	27.28	26.23	26.95	140,440	+0.53(+2.01%)
Mar 20, 2002	26.62	26.83	26.21	26.42	161,963	-0.61(-2.25%)
Mar 19, 2002	27.40	27.56	26.34	27.03	255,750	-0.42(-1.52%)
Mar 18, 2002	26.71	27.61	26.41	27.45	208,135	+1.06(+4.00%)
Mar 15, 2002	25.32	26.74	25.12	26.39	375,269	+0.74(+2.89%)
Mar 14, 2002	24.64	25.93	24.53	25.65	272,944	+0.58(+2.32%)
Mar 13, 2002	24.53	25.10	24.07	25.07	391,020	+0.29(+1.17%)
Mar 12, 2002	24.70	25.07	24.24	24.78	388,375	-0.51(-2.01%)
Mar 11, 2002	26.56	26.61	25.28	25.28	940,638	-1.49(-5.56%)
Mar 08, 2002	26.69	27.74	26.43	26.77	505,729	+0.13(+0.50%)
Mar 07, 2002	26.82	27.61	26.07	26.64	431,421	-0.47(-1.75%)
Mar 06, 2002	26.66	27.35	26.03	27.11	559,236	-0.35(-1.27%)
Mar 05, 2002	25.12	27.57	25.02	27.46	818,714	+2.25(+8.90%)
Mar 04, 2002	24.13	25.32	24.12	25.22	414,587	+1.10(+4.55%)
Mar 01, 2002	22.54	24.53	22.29	24.12	579,797	+1.78(+7.97%)
Feb 28, 2002	21.66	22.66	21.54	22.34	835,788	+0.68(+3.15%)
Feb 27, 2002	21.42	21.67	21.39	21.66	207,895	+0.37(+1.72%)
Feb 26, 2002	21.04	21.50	20.71	21.29	211,983	+0.24(+1.15%)
Feb 25, 2002	20.26	21.50	20.26	21.05	166,893	+0.76(+3.73%)
Feb 22, 2002	20.23	20.55	19.54	20.29	133,827	+0.00(+0.00%)
Feb 21, 2002	20.70	21.09	20.14	20.29	168,095	-0.29(-1.41%)
Feb 20, 2002	21.69	21.69	20.29	20.58	272,704	-0.84(-3.92%)
Feb 19, 2002	22.18	22.18	21.42	21.42	243,245	-0.82(-3.66%)
Feb 18, 2002	22.67	22.67	22.19	22.24	162,083	+0.00(+0.00%)
Feb 15, 2002	22.67	22.67	22.19	22.24	162,083	-0.36(-1.58%)
Feb 14, 2002	22.28	22.77	22.25	22.60	501,761	+0.37(+1.68%)
Feb 13, 2002	21.25	22.37	21.25	22.22	688,494	+1.03(+4.85%)
Feb 12, 2002	21.29	21.52	20.87	21.20	365,169	-0.35(-1.60%)
Feb 11, 2002	19.89	21.54	19.89	21.54	1,032,020	+1.79(+9.05%)
Feb 08, 2002	19.61	19.88	19.50	19.75	197,313	+0.21(+1.06%)
Feb 07, 2002	20.17	20.23	19.46	19.54	332,343	-0.43(-2.17%)
Feb 06, 2002	19.38	20.44	19.34	19.98	660,959	+1.06(+5.58%)
Feb 05, 2002	19.64	19.64	18.34	18.92	258,516	-0.71(-3.60%)
Feb 04, 2002	20.07	20.38	19.63	19.63	193,827	-0.21(-1.05%)
Feb 01, 2002	20.22	20.46	19.84	19.84	71,663	-0.15(-0.75%)
Jan 31, 2002	19.55	20.38	19.54	19.99	92,224	+0.44(+2.26%)
Jan 30, 2002	19.25	19.66	18.90	19.54	189,859	+0.29(+1.51%)
Jan 29, 2002	19.54	19.67	18.92	19.25	86,212	-0.32(-1.66%)
Jan 28, 2002	20.00	20.16	19.34	19.58	77,795	-0.42(-2.12%)
Jan 25, 2002	19.69	20.29	19.64	20.00	311,301	+0.07(+0.38%)
Jan 24, 2002	20.21	20.67	19.67	19.93	121,562	-0.23(-1.16%)
Jan 23, 2002	19.59	20.23	19.59	20.16	193,947	+0.62(+3.15%)
Jan 22, 2002	21.08	21.10	19.54	19.54	80,320	-0.92(-4.51%)
Jan 21, 2002	20.77	21.04	20.18	20.47	110,500	+0.00(+0.00%)
Jan 18, 2002	20.77	21.04	20.18	20.47	110,500	-0.31(-1.48%)
Jan 17, 2002	20.73	20.97	19.79	20.78	423,245	+0.11(+0.52%)
Jan 16, 2002	21.57	21.57	20.58	20.67	314,187	-1.52(-6.86%)
Jan 15, 2002	22.25	22.66	21.52	22.19	205,009	-0.47(-2.09%)
Jan 14, 2002	23.37	23.37	22.46	22.66	80,681	-0.62(-2.68%)
Jan 11, 2002	23.28	23.68	23.08	23.29	122,284	+0.00(+0.00%)
Jan 10, 2002	23.37	23.37	22.81	23.29	73,105	+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.