Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	32.62	32.71	31.92	32.51	683,493	-0.06(-0.18%)
Dec 30, 2002	32.49	32.76	32.19	32.57	522,699	+0.28(+0.87%)
Dec 27, 2002	32.99	33.24	32.28	32.28	422,688	-0.81(-2.45%)
Dec 26, 2002	32.64	33.61	32.62	33.09	455,621	+0.09(+0.28%)
Dec 24, 2002	32.94	33.18	32.90	33.00	282,599	-0.21(-0.62%)
Dec 23, 2002	32.38	33.24	32.00	33.21	567,256	+0.46(+1.41%)
Dec 20, 2002	32.38	32.85	32.00	32.75	1,124,827	+0.38(+1.17%)
Dec 19, 2002	32.65	33.28	32.00	32.37	1,362,869	-0.45(-1.36%)
Dec 18, 2002	33.36	33.43	32.79	32.81	576,943	-0.51(-1.54%)
Dec 17, 2002	33.80	33.90	33.20	33.33	650,680	-0.48(-1.42%)
Dec 16, 2002	32.91	33.86	32.88	33.80	716,063	+0.72(+2.17%)
Dec 13, 2002	33.68	33.75	33.08	33.09	515,798	-0.73(-2.15%)
Dec 12, 2002	34.00	34.02	33.55	33.81	452,352	-0.14(-0.41%)
Dec 11, 2002	34.07	34.07	33.60	33.95	463,249	-0.12(-0.34%)
Dec 10, 2002	33.61	34.16	33.52	34.07	815,227	+0.50(+1.50%)
Dec 09, 2002	34.03	34.03	33.42	33.56	1,051,090	-0.47(-1.38%)
Dec 06, 2002	33.65	34.33	33.33	34.04	513,860	+0.32(+0.96%)
Dec 05, 2002	33.80	34.05	33.35	33.71	580,454	-0.05(-0.15%)
Dec 04, 2002	33.37	34.17	33.37	33.76	755,777	-0.10(-0.29%)
Dec 03, 2002	33.71	34.00	33.09	33.86	866,323	-0.36(-1.04%)
Dec 02, 2002	34.16	34.92	34.07	34.22	505,143	+0.23(+0.68%)
Nov 29, 2002	34.72	34.77	33.99	33.99	209,346	-0.82(-2.35%)
Nov 27, 2002	34.06	34.85	33.94	34.80	529,238	+0.98(+2.91%)
Nov 26, 2002	34.35	34.47	33.81	33.82	495,456	-0.64(-1.85%)
Nov 25, 2002	34.47	34.56	33.69	34.46	790,769	+0.43(+1.26%)
Nov 22, 2002	33.42	34.23	33.24	34.03	1,090,804	+0.65(+1.96%)
Nov 21, 2002	32.92	33.49	32.92	33.37	710,130	+0.59(+1.79%)
Nov 20, 2002	31.48	32.85	31.47	32.79	1,222,538	+1.19(+3.76%)
Nov 19, 2002	32.09	32.21	31.43	31.60	735,557	-0.37(-1.16%)
Nov 18, 2002	32.95	33.12	31.84	31.97	737,010	-0.88(-2.67%)
Nov 15, 2002	33.08	33.12	32.25	32.85	785,199	-0.46(-1.39%)
Nov 14, 2002	32.68	33.31	32.66	33.31	983,406	+0.88(+2.72%)
Nov 13, 2002	32.97	33.42	32.28	32.42	1,224,597	-0.57(-1.73%)
Nov 12, 2002	32.59	33.54	32.54	32.99	1,013,434	+0.45(+1.40%)
Nov 11, 2002	32.58	32.85	32.22	32.54	867,291	-0.23(-0.71%)
Nov 08, 2002	33.22	33.77	32.44	32.77	927,347	-0.65(-1.95%)
Nov 07, 2002	34.11	34.40	33.23	33.42	1,009,923	-1.21(-3.50%)
Nov 06, 2002	35.17	35.39	34.18	34.64	1,190,694	-0.59(-1.69%)
Nov 05, 2002	35.21	35.64	35.06	35.23	919,719	-0.30(-0.83%)
Nov 04, 2002	35.35	35.87	35.18	35.53	1,150,617	+0.26(+0.75%)
Nov 01, 2002	33.14	35.27	33.13	35.27	1,443,145	+2.06(+6.19%)
Oct 31, 2002	33.18	33.91	33.04	33.21	694,632	+0.01(+0.02%)
Oct 30, 2002	32.64	33.64	32.62	33.20	815,954	+0.46(+1.41%)
Oct 29, 2002	32.60	32.90	32.35	32.74	718,364	-0.16(-0.48%)
Oct 28, 2002	33.24	33.65	32.73	32.90	617,141	-0.02(-0.08%)
Oct 25, 2002	31.93	32.95	31.76	32.92	559,750	+0.84(+2.63%)
Oct 24, 2002	31.84	32.86	31.77	32.08	932,936	-0.45(-1.37%)
Oct 23, 2002	32.67	32.79	32.06	32.52	887,750	-0.05(-0.15%)
Oct 22, 2002	33.28	33.33	32.38	32.57	620,774	-0.88(-2.62%)
Oct 21, 2002	33.22	33.86	32.62	33.45	934,732	+0.36(+1.10%)
Oct 18, 2002	32.22	33.42	31.77	33.09	1,825,756	+0.87(+2.69%)
Oct 17, 2002	32.46	33.02	32.14	32.22	1,139,747	-0.04(-0.13%)
Oct 16, 2002	32.15	32.43	31.84	32.26	1,195,547	+0.05(+0.15%)
Oct 15, 2002	32.80	33.12	32.13	32.21	1,924,678	+1.11(+3.56%)
Oct 14, 2002	30.96	31.74	30.57	31.10	1,014,161	-0.06(-0.18%)
Oct 11, 2002	30.76	31.86	30.76	31.16	1,179,648	+0.94(+3.12%)
Oct 10, 2002	28.91	30.68	28.71	30.22	1,276,661	+1.26(+4.36%)
Oct 09, 2002	30.02	30.15	28.93	28.96	1,261,713	-1.29(-4.26%)
Oct 08, 2002	29.19	30.81	29.15	30.24	2,831,199	+1.79(+6.30%)
Oct 07, 2002	30.55	30.97	28.20	28.45	2,923,219	-2.76(-8.84%)
Oct 04, 2002	31.60	32.37	30.92	31.21	2,262,650	-0.34(-1.07%)
Oct 03, 2002	34.04	34.04	30.25	31.55	4,090,667	-2.49(-7.33%)
Oct 02, 2002	36.35	36.37	34.03	34.04	1,457,432	-2.38(-6.53%)
Oct 01, 2002	36.08	36.65	35.56	36.42	1,239,126	+0.47(+1.31%)
Sep 30, 2002	36.63	36.69	35.44	35.95	1,418,445	-0.76(-2.07%)
Sep 27, 2002	36.87	37.17	36.54	36.71	1,207,144	+0.04(+0.11%)
Sep 26, 2002	36.01	37.10	35.89	36.67	1,619,679	+0.69(+1.93%)
Sep 25, 2002	35.61	36.21	35.49	35.98	1,997,567	+0.64(+1.82%)
Sep 24, 2002	34.94	36.05	34.94	35.33	2,270,249	-0.26(-0.72%)
Sep 23, 2002	37.74	37.74	35.02	35.59	4,031,768	-2.17(-5.75%)
Sep 20, 2002	38.96	38.98	37.62	37.76	1,792,943	-0.51(-1.34%)
Sep 19, 2002	39.60	39.61	38.26	38.27	1,162,604	-1.40(-3.54%)
Sep 18, 2002	40.54	40.60	39.62	39.68	1,243,364	-1.40(-3.40%)
Sep 17, 2002	42.11	42.47	41.03	41.07	747,302	-0.96(-2.28%)
Sep 16, 2002	42.08	42.21	41.51	42.03	690,888	-0.09(-0.22%)
Sep 13, 2002	41.75	42.14	41.30	42.12	1,023,719	+0.21(+0.51%)
Sep 12, 2002	43.71	43.71	41.58	41.91	961,958	-1.81(-4.14%)
Sep 11, 2002	43.77	44.63	43.46	43.72	661,132	+0.01(+0.02%)
Sep 10, 2002	44.40	44.41	43.08	43.71	759,652	-0.43(-0.97%)
Sep 09, 2002	43.43	44.41	43.03	44.14	333,936	+0.61(+1.40%)
Sep 06, 2002	43.27	44.09	43.27	43.53	560,476	+0.06(+0.13%)
Sep 05, 2002	43.96	43.97	42.85	43.47	937,033	-0.51(-1.16%)
Sep 04, 2002	43.27	44.04	43.19	43.98	801,787	+0.32(+0.74%)
Sep 03, 2002	45.00	45.00	43.35	43.66	663,576	-1.45(-3.22%)
Aug 30, 2002	44.76	45.71	44.52	45.11	534,469	+0.35(+0.77%)
Aug 29, 2002	44.41	45.14	43.87	44.76	424,930	+0.26(+0.58%)
Aug 28, 2002	45.14	45.19	44.16	44.51	434,796	-0.74(-1.64%)
Aug 27, 2002	44.81	45.38	44.62	45.25	888,117	+0.54(+1.20%)
Aug 26, 2002	44.29	44.80	44.05	44.71	483,991	+0.50(+1.12%)
Aug 23, 2002	44.91	44.92	43.94	44.22	526,001	-0.64(-1.42%)
Aug 22, 2002	44.56	45.04	44.23	44.85	480,927	+0.34(+0.76%)
Aug 21, 2002	43.86	44.81	43.59	44.52	539,650	+0.63(+1.43%)
Aug 20, 2002	44.24	44.25	43.58	43.89	453,214	-0.17(-0.37%)
Aug 16, 2002	43.76	44.30	43.38	44.05	478,557	-0.23(-0.52%)
Aug 15, 2002	43.80	44.35	43.80	44.28	618,754	+0.40(+0.92%)
Aug 14, 2002	42.35	43.98	41.84	43.88	521,610	+1.36(+3.21%)
Aug 13, 2002	42.95	43.38	42.35	42.52	714,255	-0.69(-1.59%)
Aug 12, 2002	42.86	43.31	42.44	43.20	738,816	+2.03(+4.93%)
Aug 07, 2002	40.53	41.25	40.29	41.17	550,066	+0.71(+1.76%)
Aug 06, 2002	39.37	41.58	39.37	40.46	923,806	+1.13(+2.88%)
Aug 05, 2002	40.42	40.54	39.02	39.33	760,148	-1.02(-2.54%)
Aug 02, 2002	41.00	41.20	39.80	40.35	512,408	-0.77(-1.87%)
Aug 01, 2002	41.65	41.65	40.63	41.12	427,735	-0.59(-1.43%)
Jul 31, 2002	40.76	41.73	40.35	41.72	688,699	+1.06(+2.60%)
Jul 30, 2002	41.31	41.46	39.99	40.66	715,700	-0.97(-2.32%)
Jul 29, 2002	39.18	41.63	39.16	41.63	599,221	+2.47(+6.31%)
Jul 26, 2002	38.48	39.16	37.66	39.16	487,799	+0.71(+1.85%)
Jul 25, 2002	37.70	38.53	36.76	38.45	989,339	+0.56(+1.48%)
Jul 24, 2002	36.17	37.91	35.43	37.88	1,339,563	+1.52(+4.18%)
Jul 23, 2002	37.12	37.41	35.68	36.36	945,872	-0.64(-1.74%)
Jul 22, 2002	37.79	38.41	36.84	37.01	989,824	-0.95(-2.50%)
Jul 19, 2002	38.03	38.73	37.19	37.96	918,266	-2.00(-5.00%)
Jul 17, 2002	40.58	41.41	39.63	39.96	387,575	-0.89(-2.18%)
Jul 12, 2002	41.33	41.81	40.25	40.85	620,895	-0.34(-0.82%)
Jul 11, 2002	41.09	41.60	40.33	41.19	817,770	+0.02(+0.06%)
Jul 10, 2002	42.08	42.19	40.76	41.16	543,767	-0.78(-1.87%)
Jul 09, 2002	42.79	42.79	41.95	41.95	563,019	-0.84(-1.97%)
Jul 08, 2002	43.20	43.20	42.79	42.79	475,236	-0.41(-0.96%)
Jul 05, 2002	41.63	43.30	41.63	43.20	408,037	+1.64(+3.95%)
Jul 04, 2002	42.14	42.21	41.06	41.56	755,535	+0.00(+0.00%)
Jul 03, 2002	42.14	42.21	41.06	41.56	755,535	-0.83(-1.95%)
Jul 02, 2002	42.86	43.24	42.22	42.39	606,002	-0.50(-1.17%)
Jul 01, 2002	43.05	43.57	42.62	42.89	980,500	-0.14(-0.33%)
Jun 28, 2002	42.53	43.40	42.49	43.03	899,619	+0.60(+1.40%)
Jun 27, 2002	41.34	42.53	41.34	42.43	1,559,986	+0.88(+2.12%)
Jun 26, 2002	42.04	42.04	40.92	41.55	1,113,567	-0.58(-1.37%)
Jun 25, 2002	43.12	43.28	42.06	42.13	969,482	-1.46(-3.35%)
Jun 21, 2002	42.85	43.80	42.85	43.59	628,038	+0.06(+0.13%)
Jun 20, 2002	44.25	44.30	43.31	43.53	380,915	-0.81(-1.83%)
Jun 19, 2002	44.57	44.82	44.14	44.34	331,878	-0.26(-0.57%)
Jun 18, 2002	44.68	44.81	44.39	44.60	291,438	-0.23(-0.52%)
Jun 17, 2002	42.97	44.86	42.74	44.83	695,358	+2.01(+4.69%)
Jun 14, 2002	42.57	42.96	41.85	42.82	566,288	-0.35(-0.80%)
Jun 12, 2002	43.45	43.62	42.68	43.17	598,858	-0.20(-0.46%)
Jun 11, 2002	43.95	44.66	43.32	43.37	434,553	-0.61(-1.39%)
Jun 10, 2002	44.26	44.32	43.29	43.98	792,827	-0.29(-0.65%)
Jun 07, 2002	43.98	44.39	43.98	44.27	273,276	+0.18(+0.41%)
Jun 06, 2002	44.43	44.80	44.05	44.09	404,889	-0.38(-0.85%)
Jun 05, 2002	44.33	44.81	44.23	44.47	404,041	-1.02(-2.23%)
May 31, 2002	45.61	46.05	45.29	45.48	607,213	-0.79(-1.71%)
May 28, 2002	46.87	46.91	46.23	46.27	562,171	-0.48(-1.03%)
May 27, 2002	47.08	47.46	46.71	46.75	913,059	+0.00(+0.00%)
May 24, 2002	47.08	47.46	46.71	46.75	913,059	-0.52(-1.10%)
May 23, 2002	47.04	47.39	46.99	47.27	789,800	+0.45(+0.95%)
May 22, 2002	46.58	47.08	46.25	46.83	732,288	+0.31(+0.67%)
May 21, 2002	46.32	47.08	46.25	46.51	397,745	+0.34(+0.73%)
May 20, 2002	46.50	46.54	46.07	46.18	284,536	-0.51(-1.10%)
May 17, 2002	46.70	47.23	46.21	46.69	398,109	+0.15(+0.32%)
May 16, 2002	46.78	47.03	46.26	46.54	257,172	-0.20(-0.42%)
May 15, 2002	46.35	47.16	46.30	46.74	1,475,957	+0.29(+0.62%)
May 14, 2002	45.87	46.64	45.85	46.45	563,987	+0.69(+1.50%)
May 13, 2002	45.18	46.00	45.18	45.76	482,259	+0.55(+1.21%)
May 10, 2002	45.55	45.91	45.09	45.22	629,491	-0.28(-0.62%)
May 09, 2002	45.96	46.15	45.42	45.50	717,032	-0.64(-1.38%)
May 08, 2002	46.31	46.42	45.65	46.13	723,570	-0.13(-0.29%)
May 07, 2002	46.26	46.62	45.85	46.27	449,931	+0.30(+0.65%)
May 06, 2002	46.04	46.77	45.84	45.97	645,716	-0.07(-0.16%)
May 03, 2002	45.93	46.28	45.76	46.04	1,124,948	+0.04(+0.09%)
May 02, 2002	44.68	46.18	44.67	46.00	1,153,160	+1.17(+2.62%)
May 01, 2002	44.99	44.99	44.34	44.83	928,073	+0.17(+0.37%)
Apr 30, 2002	44.18	44.92	43.98	44.66	770,791	+0.48(+1.08%)
Apr 29, 2002	44.57	44.59	43.96	44.19	593,773	-0.18(-0.41%)
Apr 26, 2002	44.97	45.47	44.37	44.37	621,863	-0.50(-1.12%)
Apr 25, 2002	44.78	45.04	44.52	44.87	1,485,644	+0.07(+0.17%)
Apr 24, 2002	44.98	45.34	44.78	44.80	718,242	-0.07(-0.15%)
Apr 23, 2002	45.09	45.32	44.70	44.86	823,097	-0.23(-0.51%)
Apr 22, 2002	46.13	46.18	44.85	45.09	1,802,993	-1.22(-2.64%)
Apr 19, 2002	47.49	47.55	46.31	46.32	3,481,880	-2.74(-5.59%)
Apr 18, 2002	48.69	49.11	48.07	49.06	524,152	+0.26(+0.52%)
Apr 17, 2002	48.64	48.98	48.53	48.80	620,895	+0.07(+0.14%)
Apr 16, 2002	48.58	48.85	48.23	48.74	337,932	+0.22(+0.46%)
Apr 15, 2002	48.28	48.65	47.91	48.51	455,985	+0.19(+0.39%)
Apr 12, 2002	47.65	48.44	47.49	48.32	433,101	+0.70(+1.47%)
Apr 11, 2002	48.12	48.17	47.33	47.62	495,941	-0.55(-1.15%)
Apr 10, 2002	48.27	48.67	47.83	48.17	769,943	-0.02(-0.03%)
Apr 09, 2002	47.62	48.48	47.35	48.19	467,971	+0.45(+0.93%)
Apr 08, 2002	47.37	47.86	46.97	47.75	636,877	+0.40(+0.84%)
Apr 05, 2002	47.19	47.94	47.17	47.35	590,383	+0.15(+0.32%)
Apr 04, 2002	47.91	48.17	43.94	47.20	1,083,418	-0.64(-1.35%)
Apr 03, 2002	48.65	48.69	47.72	47.84	683,977	-0.83(-1.71%)
Apr 02, 2002	48.77	49.27	48.54	48.68	1,293,975	-0.14(-0.29%)
Apr 01, 2002	48.84	48.86	48.09	48.82	1,192,753	-0.13(-0.27%)
Mar 29, 2002	48.73	49.11	48.33	48.95	2,147,222	+0.00(+0.00%)
Mar 28, 2002	48.73	49.11	48.33	48.95	2,146,737	+0.06(+0.12%)
Mar 27, 2002	47.37	48.98	47.37	48.89	2,232,583	+1.45(+3.06%)
Mar 26, 2002	46.13	47.47	45.93	47.44	1,334,900	+1.47(+3.20%)
Mar 25, 2002	45.50	46.25	45.50	45.97	2,012,581	+0.50(+1.11%)
Mar 22, 2002	45.42	45.90	45.20	45.47	386,969	+0.03(+0.07%)
Mar 21, 2002	45.93	45.94	44.96	45.43	336,479	-0.47(-1.03%)
Mar 20, 2002	46.21	46.43	45.56	45.90	968,150	-0.40(-0.86%)
Mar 19, 2002	46.01	46.37	45.97	46.30	441,334	+0.23(+0.50%)
Mar 18, 2002	45.36	46.21	45.24	46.07	802,756	+0.69(+1.51%)
Mar 15, 2002	46.26	46.26	45.05	45.38	687,125	+0.80(+1.80%)
Mar 14, 2002	44.57	44.82	44.33	44.58	398,472	+0.05(+0.11%)
Mar 13, 2002	44.69	44.86	44.32	44.53	891,144	-0.12(-0.28%)
Mar 12, 2002	44.37	45.07	44.14	44.66	632,034	+0.18(+0.41%)
Mar 11, 2002	44.39	44.71	44.24	44.47	1,159,456	+0.12(+0.28%)
Mar 08, 2002	44.22	44.68	44.12	44.35	430,316	+0.10(+0.22%)
Mar 07, 2002	44.27	44.89	44.13	44.25	628,402	-0.08(-0.19%)
Mar 06, 2002	43.94	44.81	43.81	44.33	631,913	+0.51(+1.17%)
Mar 05, 2002	44.16	44.76	43.81	43.82	1,446,172	-0.55(-1.25%)
Mar 04, 2002	43.79	44.51	43.72	44.38	935,580	+0.67(+1.53%)
Mar 01, 2002	43.72	43.91	43.63	43.71	648,380	+0.06(+0.13%)
Feb 28, 2002	43.80	43.87	43.61	43.65	792,706	-0.12(-0.26%)
Feb 27, 2002	43.69	44.02	43.48	43.76	1,527,416	+0.12(+0.28%)
Feb 26, 2002	43.63	44.05	43.53	43.64	806,146	-0.22(-0.51%)
Feb 25, 2002	43.75	44.42	43.62	43.86	1,192,147	+0.07(+0.17%)
Feb 22, 2002	43.95	43.96	43.53	43.79	812,200	-0.29(-0.66%)
Feb 21, 2002	43.61	44.22	43.54	44.08	456,711	+0.31(+0.72%)
Feb 20, 2002	43.49	43.85	43.12	43.76	274,244	+0.25(+0.57%)
Feb 19, 2002	44.20	44.21	43.25	43.52	473,178	-0.64(-1.46%)
Feb 18, 2002	44.17	44.28	43.84	44.16	350,888	+0.00(+0.00%)
Feb 15, 2002	44.17	44.28	43.84	44.16	350,645	-0.17(-0.37%)
Feb 14, 2002	43.61	44.33	43.48	44.33	261,652	+0.64(+1.47%)
Feb 13, 2002	43.19	43.81	43.04	43.68	335,268	+0.57(+1.32%)
Feb 12, 2002	43.11	43.32	42.95	43.11	261,289	-0.20(-0.46%)
Feb 11, 2002	42.92	43.32	42.57	43.31	506,111	+0.32(+0.75%)
Feb 08, 2002	42.84	43.13	42.20	42.99	777,087	+0.14(+0.33%)
Feb 07, 2002	42.05	43.08	41.63	42.85	1,092,257	+0.74(+1.77%)
Feb 06, 2002	41.39	42.15	41.09	42.10	1,248,934	+0.70(+1.70%)
Feb 05, 2002	41.20	41.82	40.89	41.40	782,899	+0.21(+0.50%)
Feb 04, 2002	41.55	41.61	41.00	41.20	917,539	-0.40(-0.97%)
Feb 01, 2002	41.53	41.79	41.28	41.60	642,447	+0.02(+0.06%)
Jan 31, 2002	40.76	41.63	40.74	41.58	679,981	+0.73(+1.78%)
Jan 30, 2002	40.41	41.07	39.91	40.85	920,687	+0.41(+1.02%)
Jan 29, 2002	41.66	41.82	40.18	40.44	1,261,163	-1.19(-2.86%)
Jan 28, 2002	42.21	42.21	41.41	41.63	786,047	-0.59(-1.41%)
Jan 25, 2002	42.25	42.33	41.57	42.22	1,001,932	-0.08(-0.20%)
Jan 24, 2002	42.85	43.09	42.23	42.30	409,611	-0.47(-1.10%)
Jan 23, 2002	42.54	42.86	42.40	42.77	298,823	+0.22(+0.52%)
Jan 22, 2002	42.81	42.86	42.53	42.55	319,165	-0.16(-0.37%)
Jan 21, 2002	42.68	43.13	42.43	42.71	370,987	+0.00(+0.00%)
Jan 18, 2002	42.68	43.13	42.43	42.71	368,686	-0.20(-0.46%)
Jan 17, 2002	42.75	43.28	42.63	42.91	270,854	+0.17(+0.39%)
Jan 16, 2002	42.68	43.45	42.04	42.74	490,371	+0.02(+0.06%)
Jan 15, 2002	42.29	42.91	42.29	42.72	460,586	+0.40(+0.96%)
Jan 14, 2002	42.78	42.86	42.29	42.31	306,088	-0.51(-1.20%)
Jan 11, 2002	43.32	43.44	42.82	42.82	367,839	-0.49(-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.