Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.68	18.40	17.68	18.16	384,700	+0.55(+3.12%)
Nov 27, 2002	16.77	17.65	16.77	17.61	491,600	+0.96(+5.77%)
Nov 26, 2002	16.59	16.90	16.52	16.64	296,100	+0.05(+0.33%)
Nov 25, 2002	16.20	16.68	16.02	16.59	288,000	+0.45(+2.76%)
Nov 22, 2002	16.11	16.32	15.95	16.14	142,900	-0.09(-0.55%)
Nov 21, 2002	16.12	16.40	15.86	16.23	485,400	+0.21(+1.34%)
Nov 20, 2002	15.71	16.07	15.53	16.02	148,000	+0.27(+1.71%)
Nov 19, 2002	15.85	16.14	15.71	15.75	158,100	-0.15(-0.94%)
Nov 18, 2002	16.35	16.41	15.78	15.90	291,800	-0.45(-2.75%)
Nov 15, 2002	16.02	16.45	15.97	16.35	437,100	+0.33(+2.03%)
Nov 14, 2002	15.66	16.12	15.66	16.02	496,000	+0.49(+3.15%)
Nov 13, 2002	15.55	15.70	15.43	15.54	264,500	-0.04(-0.22%)
Nov 12, 2002	15.60	15.82	15.50	15.57	167,100	-0.02(-0.13%)
Nov 11, 2002	15.75	16.05	15.57	15.59	137,700	-0.40(-2.50%)
Nov 08, 2002	16.12	16.16	15.62	15.99	163,500	-0.13(-0.84%)
Nov 07, 2002	16.73	16.73	16.07	16.12	238,700	-0.54(-3.21%)
Nov 06, 2002	16.53	16.94	16.23	16.66	198,600	+0.19(+1.15%)
Nov 05, 2002	16.46	16.52	16.25	16.47	242,000	-0.18(-1.08%)
Nov 04, 2002	16.48	16.88	16.25	16.65	441,900	+0.52(+3.22%)
Nov 01, 2002	15.14	16.27	15.07	16.13	714,200	+0.98(+6.50%)
Oct 31, 2002	14.93	15.50	14.93	15.14	350,000	+0.29(+1.95%)
Oct 30, 2002	14.57	15.15	14.57	14.86	301,900	+0.36(+2.45%)
Oct 29, 2002	14.65	14.90	14.40	14.50	312,900	-0.13(-0.92%)
Oct 28, 2002	14.88	15.05	14.57	14.63	366,000	-0.04(-0.27%)
Oct 25, 2002	14.25	14.71	14.20	14.68	241,200	+0.44(+3.09%)
Oct 24, 2002	14.70	14.85	14.23	14.23	215,200	-0.39(-2.67%)
Oct 23, 2002	14.73	15.01	14.47	14.62	407,500	-0.15(-1.02%)
Oct 22, 2002	15.07	15.07	14.62	14.78	188,500	-0.32(-2.12%)
Oct 21, 2002	14.72	15.18	14.40	15.10	165,400	+0.32(+2.17%)
Oct 18, 2002	15.00	15.15	14.64	14.78	164,300	-0.48(-3.15%)
Oct 17, 2002	14.57	15.35	14.57	15.26	280,100	+0.98(+6.87%)
Oct 16, 2002	14.93	15.01	14.24	14.28	186,200	-0.73(-4.87%)
Oct 15, 2002	14.70	15.01	14.70	15.01	302,800	+0.63(+4.38%)
Oct 14, 2002	14.56	14.71	14.24	14.38	320,000	-0.19(-1.27%)
Oct 11, 2002	14.50	14.89	14.40	14.56	244,200	+0.50(+3.52%)
Oct 10, 2002	13.32	14.06	13.17	14.06	300,900	+0.92(+7.00%)
Oct 09, 2002	13.78	13.81	13.05	13.14	1,280,000	-0.66(-4.78%)
Oct 08, 2002	13.65	13.96	13.25	13.80	389,700	+0.23(+1.69%)
Oct 07, 2002	14.26	14.33	13.50	13.57	20,000	-0.69(-4.80%)
Oct 04, 2002	15.00	15.08	14.00	14.26	453,400	-0.64(-4.30%)
Oct 03, 2002	15.32	15.50	14.90	14.90	294,700	-0.50(-3.25%)
Oct 02, 2002	15.75	16.09	15.40	15.40	304,700	-0.45(-2.84%)
Oct 01, 2002	15.50	15.85	15.00	15.85	219,500	+0.41(+2.66%)
Sep 30, 2002	15.65	15.75	15.07	15.44	298,700	-0.26(-1.66%)
Sep 27, 2002	15.76	16.00	15.51	15.70	248,600	-0.06(-0.35%)
Sep 26, 2002	15.52	15.95	15.40	15.76	248,100	+0.26(+1.68%)
Sep 25, 2002	15.18	15.50	14.88	15.49	477,100	+0.50(+3.37%)
Sep 24, 2002	15.40	15.40	14.80	14.99	360,600	-0.46(-3.01%)
Sep 23, 2002	15.62	15.80	15.18	15.46	221,400	-0.29(-1.87%)
Sep 20, 2002	15.75	15.95	15.55	15.75	389,500	+0.07(+0.48%)
Sep 19, 2002	16.55	16.55	15.62	15.68	347,300	-1.00(-6.00%)
Sep 18, 2002	16.91	16.91	16.54	16.68	224,300	-0.27(-1.56%)
Sep 17, 2002	17.38	17.38	16.86	16.94	218,400	+0.14(+0.86%)
Sep 16, 2002	16.85	17.02	16.68	16.80	111,100	-0.17(-1.03%)
Sep 13, 2002	16.45	16.97	16.34	16.97	170,700	+0.39(+2.38%)
Sep 12, 2002	16.74	16.75	16.35	16.57	790,000	-0.18(-1.07%)
Sep 11, 2002	16.68	16.89	16.65	16.75	108,100	+0.20(+1.21%)
Sep 10, 2002	16.93	17.00	16.45	16.55	231,800	-0.38(-2.22%)
Sep 09, 2002	16.70	17.07	16.49	16.93	187,000	+0.11(+0.62%)
Sep 06, 2002	16.77	16.93	16.61	16.82	247,600	+0.28(+1.69%)
Sep 05, 2002	16.50	16.73	16.38	16.55	291,100	+0.02(+0.09%)
Sep 04, 2002	16.25	16.55	16.12	16.53	264,400	+0.50(+3.12%)
Sep 03, 2002	16.80	16.80	15.88	16.03	316,600	-0.85(-5.04%)
Aug 30, 2002	16.94	17.15	16.80	16.88	141,300	-0.07(-0.41%)
Aug 29, 2002	16.95	17.15	16.80	16.95	120,500	+0.00(+0.03%)
Aug 28, 2002	17.29	17.29	16.83	16.95	111,900	-0.39(-2.25%)
Aug 27, 2002	17.48	17.55	17.26	17.34	283,500	+0.07(+0.41%)
Aug 26, 2002	17.38	17.39	16.89	17.27	182,300	+0.01(+0.06%)
Aug 23, 2002	17.60	17.61	17.18	17.25	198,100	-0.38(-2.13%)
Aug 22, 2002	17.30	17.68	17.27	17.63	264,400	+0.29(+1.70%)
Aug 21, 2002	17.84	17.84	17.12	17.34	506,800	-0.51(-2.86%)
Aug 20, 2002	17.93	17.93	17.75	17.84	127,500	-0.24(-1.33%)
Aug 16, 2002	17.86	18.35	17.50	18.09	379,700	+0.23(+1.29%)
Aug 15, 2002	16.95	17.86	16.88	17.86	460,300	+0.91(+5.34%)
Aug 14, 2002	16.55	17.00	16.43	16.95	284,800	+0.39(+2.39%)
Aug 13, 2002	16.75	16.84	16.50	16.55	225,400	-0.20(-1.19%)
Aug 12, 2002	16.82	16.86	16.35	16.75	312,000	+0.75(+4.72%)
Aug 07, 2002	16.18	16.30	15.65	16.00	411,400	+0.01(+0.06%)
Aug 06, 2002	15.68	16.32	15.68	15.99	357,300	+0.43(+2.73%)
Aug 05, 2002	15.53	15.80	15.15	15.56	372,800	-0.18(-1.11%)
Aug 02, 2002	16.41	16.48	15.45	15.74	267,200	-0.77(-4.66%)
Aug 01, 2002	17.27	17.27	16.07	16.51	475,900	-0.83(-4.81%)
Jul 31, 2002	17.25	17.60	16.88	17.34	768,500	+0.09(+0.52%)
Jul 30, 2002	16.85	17.50	16.25	17.25	468,600	+0.33(+1.95%)
Jul 29, 2002	16.00	17.00	15.95	16.93	306,000	+1.20(+7.63%)
Jul 26, 2002	15.65	15.82	15.45	15.72	221,800	+0.05(+0.35%)
Jul 25, 2002	15.43	16.08	14.88	15.67	309,300	+0.24(+1.56%)
Jul 24, 2002	14.40	15.55	14.10	15.43	394,500	+0.69(+4.68%)
Jul 23, 2002	14.75	15.15	14.41	14.74	355,600	-0.02(-0.14%)
Jul 22, 2002	15.52	15.70	14.68	14.76	454,500	-0.81(-5.23%)
Jul 19, 2002	15.75	15.95	15.19	15.57	334,200	-0.55(-3.44%)
Jul 17, 2002	15.93	16.68	15.86	16.13	451,300	-0.34(-2.03%)
Jul 12, 2002	16.15	16.75	16.10	16.46	329,900	+0.29(+1.79%)
Jul 11, 2002	16.12	16.30	15.38	16.18	641,000	+0.11(+0.68%)
Jul 10, 2002	16.99	17.20	16.05	16.07	330,900	-0.91(-5.39%)
Jul 09, 2002	17.45	17.45	16.98	16.98	209,800	-0.46(-2.67%)
Jul 08, 2002	17.50	17.50	17.45	17.45	413,600	-0.16(-0.88%)
Jul 05, 2002	16.99	17.62	16.98	17.60	109,000	+0.84(+5.01%)
Jul 04, 2002	17.40	17.50	16.38	16.76	3,030,000	+0.00(+0.00%)
Jul 03, 2002	17.40	17.50	16.38	16.76	384,600	-0.76(-4.37%)
Jul 02, 2002	17.32	17.52	17.00	17.52	321,200	+0.07(+0.43%)
Jul 01, 2002	17.32	17.74	17.28	17.45	194,200	+0.06(+0.35%)
Jun 28, 2002	17.25	17.45	17.05	17.39	616,000	+0.14(+0.84%)
Jun 27, 2002	17.52	17.80	17.20	17.25	360,800	-0.19(-1.09%)
Jun 26, 2002	17.38	17.50	16.70	17.43	325,000	-0.29(-1.64%)
Jun 25, 2002	17.91	18.04	17.45	17.73	368,500	-0.43(-2.40%)
Jun 21, 2002	18.68	18.80	18.40	18.16	251,500	-0.65(-3.46%)
Jun 20, 2002	18.80	19.16	18.78	18.81	124,800	+0.01(+0.08%)
Jun 19, 2002	18.75	19.38	18.75	18.80	280,100	+0.14(+0.75%)
Jun 18, 2002	19.04	19.25	18.43	18.66	271,400	-0.38(-1.97%)
Jun 17, 2002	18.70	19.17	18.70	19.03	183,200	+0.51(+2.73%)
Jun 14, 2002	18.25	18.85	17.80	18.52	189,500	-0.20(-1.04%)
Jun 12, 2002	18.70	18.95	18.57	18.72	255,500	-0.15(-0.79%)
Jun 11, 2002	18.88	18.97	18.84	18.87	216,800	-0.00(-0.03%)
Jun 10, 2002	18.85	19.00	18.70	18.88	184,200	+0.14(+0.72%)
Jun 07, 2002	18.25	18.90	18.15	18.74	245,500	+0.49(+2.68%)
Jun 06, 2002	18.29	18.55	18.07	18.25	157,800	-0.09(-0.49%)
Jun 05, 2002	18.00	18.41	18.00	18.34	181,400	-0.86(-4.45%)
May 31, 2002	19.12	19.30	19.11	19.20	223,900	-0.28(-1.44%)
May 28, 2002	19.60	19.70	19.35	19.48	138,900	-0.12(-0.61%)
May 27, 2002	19.90	20.23	19.57	19.59	175,600	+0.00(+0.00%)
May 24, 2002	19.90	20.23	19.57	19.59	173,700	-0.40(-2.00%)
May 23, 2002	19.41	20.05	19.40	20.00	2,450,000	+0.59(+3.04%)
May 22, 2002	19.68	19.86	19.25	19.41	348,900	-0.33(-1.70%)
May 21, 2002	20.15	20.21	19.66	19.74	216,900	-0.53(-2.61%)
May 20, 2002	20.45	20.70	20.25	20.27	135,600	-0.25(-1.24%)
May 17, 2002	20.15	20.54	20.10	20.52	116,000	+0.38(+1.86%)
May 16, 2002	20.55	20.55	20.05	20.15	218,100	-0.40(-1.95%)
May 15, 2002	20.50	20.62	20.35	20.55	292,300	+0.05(+0.24%)
May 14, 2002	20.50	20.70	20.25	20.50	494,000	+0.00(+0.00%)
May 13, 2002	20.75	21.05	20.50	20.50	229,600	-0.20(-0.94%)
May 10, 2002	21.36	21.36	20.60	20.70	213,900	-0.43(-2.01%)
May 09, 2002	21.24	21.32	20.93	21.12	276,800	-0.17(-0.80%)
May 08, 2002	21.25	21.45	20.77	21.29	537,300	+0.79(+3.85%)
May 07, 2002	20.11	20.54	20.11	20.50	333,400	+0.39(+1.96%)
May 06, 2002	20.12	20.25	20.10	20.11	125,800	-0.02(-0.12%)
May 03, 2002	20.25	20.30	20.02	20.13	129,700	-0.10(-0.47%)
May 02, 2002	20.01	20.33	20.00	20.23	168,400	+0.19(+0.95%)
May 01, 2002	19.90	20.05	19.54	20.04	183,800	+0.30(+1.55%)
Apr 30, 2002	19.57	19.95	19.50	19.73	187,300	+0.05(+0.23%)
Apr 29, 2002	19.66	19.80	19.60	19.68	185,200	+0.03(+0.15%)
Apr 26, 2002	19.88	20.00	19.55	19.66	222,400	-0.30(-1.50%)
Apr 25, 2002	19.65	20.02	19.28	19.95	226,600	+0.23(+1.17%)
Apr 24, 2002	20.20	20.48	19.64	19.73	221,300	-0.27(-1.37%)
Apr 23, 2002	19.23	20.60	19.23	20.00	562,300	+0.92(+4.82%)
Apr 22, 2002	18.75	19.14	18.63	19.08	223,100	+0.21(+1.14%)
Apr 19, 2002	19.00	19.10	18.73	18.86	200,900	-0.14(-0.71%)
Apr 18, 2002	19.05	19.43	18.75	19.00	342,400	+0.11(+0.61%)
Apr 17, 2002	19.30	19.30	18.86	18.89	180,800	-0.29(-1.54%)
Apr 16, 2002	18.95	19.20	18.57	19.18	197,800	+0.28(+1.48%)
Apr 15, 2002	18.60	19.00	18.34	18.90	191,500	+0.20(+1.07%)
Apr 12, 2002	19.18	19.20	18.50	18.70	168,200	-0.48(-2.48%)
Apr 11, 2002	18.75	19.21	18.62	19.18	537,200	+0.58(+3.12%)
Apr 10, 2002	17.96	18.61	17.96	18.59	249,500	+0.68(+3.82%)
Apr 09, 2002	17.84	17.98	17.65	17.91	122,000	+0.20(+1.13%)
Apr 08, 2002	17.43	17.80	17.32	17.71	170,100	+0.21(+1.17%)
Apr 05, 2002	17.60	17.64	17.36	17.50	292,200	-0.07(-0.37%)
Apr 04, 2002	17.52	17.73	17.48	17.57	186,900	+0.12(+0.69%)
Apr 03, 2002	17.89	17.89	17.43	17.45	187,600	-0.39(-2.19%)
Apr 02, 2002	36.38	18.15	17.74	17.84	243,100	-17.81(-49.95%)
Mar 28, 2002	36.00	36.40	35.59	35.65	123,400	-0.38(-1.04%)
Mar 27, 2002	36.17	36.40	35.65	36.02	157,900	-0.18(-0.50%)
Mar 26, 2002	34.94	36.20	34.88	36.20	208,700	+1.39(+3.99%)
Mar 25, 2002	35.75	35.75	34.62	34.81	125,300	-0.91(-2.56%)
Mar 22, 2002	35.44	35.98	35.26	35.73	160,000	+0.09(+0.24%)
Mar 21, 2002	35.67	35.95	34.83	35.64	127,900	-0.06(-0.17%)
Mar 20, 2002	36.20	36.20	35.59	35.70	94,100	-0.58(-1.61%)
Mar 19, 2002	35.52	36.50	35.52	36.28	145,700	+0.81(+2.28%)
Mar 18, 2002	34.88	35.48	34.88	35.48	81,600	+0.30(+0.84%)
Mar 15, 2002	35.51	35.55	34.83	35.18	176,100	-0.20(-0.58%)
Mar 14, 2002	34.87	35.53	34.58	35.38	152,600	+0.52(+1.49%)
Mar 13, 2002	34.99	35.00	34.60	34.87	81,800	-0.13(-0.39%)
Mar 12, 2002	34.79	35.00	34.40	35.00	114,000	+0.12(+0.36%)
Mar 11, 2002	34.83	35.12	34.50	34.88	87,500	+0.03(+0.10%)
Mar 08, 2002	36.30	36.48	34.65	34.84	197,300	-1.03(-2.89%)
Mar 07, 2002	35.12	36.00	34.86	35.88	289,400	+0.92(+2.63%)
Mar 06, 2002	34.26	34.99	34.02	34.95	115,000	+0.77(+2.24%)
Mar 05, 2002	34.45	34.59	33.85	34.19	168,200	-0.14(-0.39%)
Mar 04, 2002	32.85	34.50	32.85	34.33	231,800	+1.58(+4.81%)
Mar 01, 2002	33.55	33.55	32.33	32.75	351,600	-0.98(-2.89%)
Feb 28, 2002	34.57	34.57	33.55	33.73	184,900	-0.87(-2.50%)
Feb 27, 2002	33.80	34.59	33.60	34.59	371,400	+1.67(+5.06%)
Feb 26, 2002	32.62	33.46	32.45	32.92	265,100	+0.42(+1.29%)
Feb 25, 2002	31.14	32.62	31.10	32.51	187,000	+1.42(+4.55%)
Feb 22, 2002	31.61	31.64	30.95	31.09	179,600	-0.52(-1.66%)
Feb 21, 2002	32.20	32.45	31.48	31.61	205,700	-0.64(-1.97%)
Feb 20, 2002	32.00	32.28	31.07	32.25	172,600	+0.29(+0.91%)
Feb 19, 2002	31.79	32.05	31.52	31.96	116,800	+0.06(+0.19%)
Feb 18, 2002	32.49	32.70	31.70	31.90	203,900	+0.00(+0.00%)
Feb 15, 2002	32.49	32.70	31.70	31.90	199,100	-0.59(-1.82%)
Feb 14, 2002	31.73	32.67	31.66	32.49	184,000	+0.96(+3.04%)
Feb 13, 2002	31.60	31.90	31.45	31.53	82,000	-0.06(-0.19%)
Feb 12, 2002	31.50	32.00	31.33	31.59	127,300	+0.07(+0.21%)
Feb 11, 2002	31.14	31.82	30.77	31.52	204,200	+0.51(+1.66%)
Feb 08, 2002	30.23	31.12	30.23	31.01	186,300	+0.91(+3.02%)
Feb 07, 2002	30.88	30.88	29.80	30.10	1,600,000	-0.75(-2.43%)
Feb 06, 2002	31.65	31.77	30.51	30.85	168,500	-0.92(-2.91%)
Feb 05, 2002	31.36	31.94	30.95	31.77	216,500	+0.40(+1.29%)
Feb 04, 2002	32.20	32.30	31.27	31.37	203,900	-0.75(-2.32%)
Feb 01, 2002	32.01	32.22	31.70	32.12	193,200	+0.12(+0.36%)
Jan 31, 2002	32.13	32.30	31.80	32.00	221,400	-0.13(-0.42%)
Jan 30, 2002	31.48	32.31	30.73	32.13	212,000	+0.41(+1.29%)
Jan 29, 2002	31.75	32.20	31.57	31.73	168,200	+0.03(+0.08%)
Jan 28, 2002	31.75	32.00	31.50	31.70	103,800	-0.12(-0.36%)
Jan 25, 2002	32.05	32.40	31.52	31.82	204,500	-0.19(-0.59%)
Jan 24, 2002	31.45	32.12	31.45	32.01	145,100	+0.62(+1.96%)
Jan 23, 2002	31.32	31.96	30.61	31.39	190,000	+0.12(+0.38%)
Jan 22, 2002	31.46	31.93	31.16	31.27	250,400	-0.19(-0.60%)
Jan 21, 2002	31.52	32.23	31.30	31.46	327,100	+0.00(+0.00%)
Jan 18, 2002	31.52	32.23	31.30	31.46	325,800	-0.06(-0.21%)
Jan 17, 2002	29.75	32.35	29.75	31.52	764,200	+2.32(+7.94%)
Jan 16, 2002	30.32	30.32	29.06	29.20	574,000	-1.27(-4.17%)
Jan 15, 2002	30.25	30.73	30.15	30.48	224,500	+0.24(+0.79%)
Jan 14, 2002	31.23	31.25	30.18	30.23	251,400	-0.99(-3.17%)
Jan 11, 2002	31.75	31.78	31.10	31.23	261,500	-0.62(-1.96%)
Jan 10, 2002	32.03	32.30	31.71	31.85	105,500	-1.15(-3.48%)

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.