Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.45	13.88	13.31	13.81	559,900	+0.32(+2.37%)
Nov 27, 2002	13.57	13.60	13.28	13.49	950,800	-0.18(-1.32%)
Nov 26, 2002	13.45	13.99	13.45	13.67	1,355,500	-0.11(-0.80%)
Nov 25, 2002	13.63	14.09	13.25	13.78	1,319,200	+0.16(+1.17%)
Nov 22, 2002	13.35	13.75	13.34	13.62	1,359,400	+0.20(+1.49%)
Nov 21, 2002	12.75	13.60	12.68	13.42	2,644,900	+0.86(+6.85%)
Nov 20, 2002	12.50	12.67	12.25	12.56	1,155,700	+0.08(+0.64%)
Nov 19, 2002	12.05	12.58	11.96	12.48	1,262,600	+0.47(+3.91%)
Nov 18, 2002	12.50	12.50	11.89	12.01	1,942,900	-0.54(-4.30%)
Nov 15, 2002	11.90	12.55	11.90	12.55	1,561,200	+0.52(+4.32%)
Nov 14, 2002	11.40	12.06	11.40	12.03	1,281,000	+0.43(+3.71%)
Nov 13, 2002	11.38	11.87	11.19	11.60	1,692,000	+0.23(+2.02%)
Nov 12, 2002	11.44	11.77	11.25	11.37	1,772,800	+0.03(+0.26%)
Nov 11, 2002	11.26	11.55	10.96	11.34	801,300	+0.09(+0.80%)
Nov 08, 2002	11.87	11.87	11.21	11.25	988,300	-0.61(-5.14%)
Nov 07, 2002	12.05	12.05	11.51	11.86	1,403,400	-0.19(-1.58%)
Nov 06, 2002	11.82	12.09	11.63	12.05	1,627,400	+0.16(+1.35%)
Nov 05, 2002	11.80	11.94	11.61	11.89	1,612,100	+0.26(+2.24%)
Nov 04, 2002	11.40	11.68	11.35	11.63	1,644,700	+0.30(+2.65%)
Nov 01, 2002	10.95	11.42	10.90	11.33	967,300	+0.48(+4.42%)
Oct 31, 2002	11.15	11.20	10.74	10.85	995,000	-0.40(-3.56%)
Oct 30, 2002	10.90	11.25	10.66	11.25	990,800	+0.45(+4.17%)
Oct 29, 2002	10.89	10.90	10.38	10.80	823,700	+0.05(+0.47%)
Oct 28, 2002	10.89	10.97	10.58	10.75	870,100	+0.07(+0.66%)
Oct 25, 2002	10.58	10.74	10.15	10.68	911,100	+0.16(+1.52%)
Oct 24, 2002	10.80	10.89	10.45	10.52	1,134,600	-0.18(-1.68%)
Oct 23, 2002	10.15	10.70	10.10	10.70	886,300	+0.58(+5.73%)
Oct 22, 2002	10.41	10.75	9.920	10.12	1,294,400	-0.28(-2.69%)
Oct 21, 2002	9.430	10.46	9.250	10.40	3,019,300	+0.90(+9.47%)
Oct 18, 2002	8.900	9.500	8.850	9.500	2,422,100	+0.30(+3.26%)
Oct 17, 2002	8.250	9.250	8.250	9.200	1,643,400	+1.01(+12.33%)
Oct 16, 2002	8.800	8.800	8.170	8.190	2,383,800	-0.69(-7.77%)
Oct 15, 2002	9.200	9.200	8.800	8.880	2,666,300	-0.12(-1.33%)
Oct 14, 2002	8.700	9.050	8.650	9.000	2,233,600	-0.19(-2.07%)
Oct 11, 2002	9.250	9.330	9.110	9.190	2,524,400	-0.05(-0.54%)
Oct 10, 2002	8.550	9.400	8.250	9.240	2,143,100	+0.59(+6.82%)
Oct 09, 2002	9.100	9.100	8.510	8.650	2,258,300	-0.71(-7.59%)
Oct 08, 2002	9.960	10.26	9.200	9.360	2,543,400	-0.51(-5.17%)
Oct 07, 2002	10.60	10.60	9.870	9.870	1,427,400	-0.73(-6.89%)
Oct 04, 2002	10.90	10.90	10.42	10.60	1,125,400	-0.28(-2.57%)
Oct 03, 2002	11.50	11.75	10.85	10.88	1,402,200	-0.62(-5.39%)
Oct 02, 2002	11.40	11.69	11.16	11.50	888,400	+0.04(+0.35%)
Oct 01, 2002	11.24	11.49	10.95	11.46	10,000	+0.20(+1.78%)
Sep 30, 2002	10.86	11.35	10.75	11.26	1,611,300	+0.15(+1.35%)
Sep 27, 2002	11.97	11.98	11.00	11.11	1,732,000	-0.89(-7.42%)
Sep 26, 2002	11.50	12.02	11.40	12.00	1,523,500	+0.65(+5.73%)
Sep 25, 2002	10.80	11.73	10.80	11.35	1,936,200	+0.59(+5.48%)
Sep 24, 2002	10.76	10.86	10.37	10.76	2,888,500	+0.00(+0.00%)
Sep 23, 2002	11.08	11.70	10.76	10.76	2,448,600	-0.52(-4.61%)
Sep 20, 2002	11.80	12.05	11.24	11.28	3,879,100	-0.84(-6.93%)
Sep 19, 2002	12.55	12.62	12.12	12.12	2,454,000	-0.60(-4.72%)
Sep 18, 2002	12.00	12.80	12.00	12.72	2,082,500	+0.62(+5.12%)
Sep 17, 2002	12.75	12.77	12.01	12.10	1,566,000	-0.30(-2.42%)
Sep 16, 2002	12.72	12.72	12.32	12.40	1,136,300	-0.42(-3.28%)
Sep 13, 2002	12.60	12.94	12.45	12.82	1,519,800	+0.22(+1.75%)
Sep 12, 2002	12.87	13.00	12.37	12.60	2,400,900	-0.27(-2.10%)
Sep 11, 2002	12.55	12.92	12.55	12.87	2,742,800	+0.52(+4.21%)
Sep 10, 2002	12.00	12.39	12.00	12.35	2,314,800	+0.64(+5.47%)
Sep 09, 2002	11.82	11.84	11.30	11.71	1,054,200	-0.11(-0.93%)
Sep 06, 2002	11.98	12.00	11.62	11.82	1,732,600	-0.12(-1.01%)
Sep 05, 2002	11.90	11.96	11.60	11.94	1,170,200	+0.04(+0.34%)
Sep 04, 2002	12.00	12.13	11.75	11.90	1,946,400	+0.29(+2.50%)
Sep 03, 2002	11.40	11.95	11.26	11.61	2,143,200	+0.26(+2.29%)
Aug 30, 2002	11.40	11.60	11.28	11.35	1,950,900	-0.40(-3.40%)
Aug 29, 2002	11.30	11.85	11.20	11.75	918,900	+0.12(+1.03%)
Aug 28, 2002	11.85	12.13	11.41	11.63	1,434,200	-0.30(-2.51%)
Aug 27, 2002	12.74	12.75	11.85	11.93	1,342,700	-0.69(-5.47%)
Aug 26, 2002	12.40	12.65	12.35	12.62	1,865,800	+0.50(+4.13%)
Aug 23, 2002	11.75	12.44	12.05	12.12	3,352,700	+0.60(+5.21%)
Aug 22, 2002	10.60	11.74	10.60	11.52	1,613,000	+0.94(+8.88%)
Aug 21, 2002	10.81	10.81	10.37	10.58	1,788,300	-0.23(-2.13%)
Aug 20, 2002	11.08	11.20	10.62	10.81	1,336,500	-0.45(-4.00%)
Aug 16, 2002	11.25	11.40	10.90	11.26	1,989,500	-0.04(-0.35%)
Aug 15, 2002	10.58	11.49	10.47	11.30	3,291,500	+0.72(+6.81%)
Aug 14, 2002	10.52	10.58	9.900	10.58	2,561,200	+0.06(+0.57%)
Aug 13, 2002	10.50	10.85	10.30	10.52	3,291,600	+0.03(+0.29%)
Aug 12, 2002	10.40	10.59	9.910	10.49	2,420,100	+1.13(+12.07%)
Aug 07, 2002	8.850	9.400	8.800	9.360	3,934,500	+0.73(+8.46%)
Aug 06, 2002	8.350	8.950	8.350	8.630	4,876,200	+0.33(+3.98%)
Aug 05, 2002	8.800	8.810	8.000	8.300	40,000	-0.51(-5.79%)
Aug 02, 2002	9.760	9.790	8.650	8.810	8,664,200	-0.95(-9.73%)
Aug 01, 2002	11.00	11.34	8.000	9.760	19,499,700	-2.69(-21.61%)
Jul 29, 2002	12.25	12.47	12.20	12.45	1,465,800	+0.40(+3.32%)
Jul 26, 2002	12.55	12.55	11.81	12.05	1,432,800	-0.55(-4.37%)
Jul 25, 2002	12.20	12.71	11.82	12.60	1,588,000	+0.31(+2.52%)
Jul 24, 2002	10.90	12.34	10.60	12.29	3,200,700	+0.90(+7.90%)
Jul 23, 2002	12.50	12.75	11.32	11.39	1,971,100	-1.05(-8.44%)
Jul 22, 2002	13.36	13.64	12.31	12.44	1,668,600	-0.93(-6.96%)
Jul 19, 2002	13.69	13.79	12.99	13.37	1,646,300	-1.35(-9.17%)
Jul 17, 2002	14.85	15.14	14.37	14.72	1,437,900	-0.26(-1.74%)
Jul 12, 2002	15.66	15.66	14.75	14.98	1,328,500	-0.67(-4.28%)
Jul 11, 2002	15.22	15.75	14.85	15.65	1,516,400	+0.38(+2.49%)
Jul 10, 2002	16.30	16.32	15.20	15.27	1,674,100	-0.99(-6.09%)
Jul 09, 2002	16.79	16.79	16.26	16.26	1,306,800	-0.53(-3.16%)
Jul 08, 2002	16.87	16.87	16.79	16.79	1,118,000	-0.08(-0.47%)
Jul 05, 2002	16.52	16.89	16.52	16.87	578,600	+0.43(+2.62%)
Jul 04, 2002	16.20	16.89	16.20	16.44	2,142,000	+0.00(+0.00%)
Jul 03, 2002	16.20	16.89	16.20	16.44	2,142,000	+0.26(+1.61%)
Jul 02, 2002	17.35	17.44	16.08	16.18	2,195,200	-1.17(-6.74%)
Jul 01, 2002	17.70	17.75	17.19	17.35	1,328,100	-0.54(-3.02%)
Jun 28, 2002	16.40	17.89	16.35	17.89	2,680,900	+0.94(+5.55%)
Jun 27, 2002	18.01	18.01	16.90	16.95	460,000	-1.06(-5.89%)
Jun 26, 2002	18.35	18.70	18.01	18.01	3,718,700	-1.34(-6.93%)
Jun 25, 2002	19.90	20.05	19.27	19.35	1,488,300	-1.20(-5.84%)
Jun 21, 2002	20.20	20.85	20.20	20.55	1,590,300	-0.34(-1.63%)
Jun 20, 2002	21.00	21.70	20.89	20.89	938,900	-0.30(-1.42%)
Jun 19, 2002	21.45	21.74	21.10	21.19	8,200,000	-0.44(-2.03%)
Jun 18, 2002	21.61	21.95	21.27	21.63	1,487,000	+0.02(+0.09%)
Jun 17, 2002	20.55	21.70	20.51	21.61	1,512,800	+1.09(+5.31%)
Jun 14, 2002	20.50	20.77	20.10	20.52	957,500	-0.08(-0.39%)
Jun 12, 2002	19.70	20.73	19.70	20.60	1,939,100	+0.88(+4.46%)
Jun 11, 2002	20.20	20.33	19.67	19.72	1,479,700	-0.52(-2.57%)
Jun 10, 2002	20.15	20.29	19.73	20.24	1,069,600	+0.16(+0.80%)
Jun 07, 2002	20.10	20.25	19.95	20.08	1,622,200	-0.18(-0.89%)
Jun 06, 2002	20.75	20.85	20.22	20.26	1,007,700	-0.49(-2.36%)
Jun 05, 2002	21.10	21.14	20.44	20.75	1,198,100	-0.75(-3.49%)
May 31, 2002	21.92	22.00	21.24	21.50	1,373,300	-0.48(-2.18%)
May 28, 2002	21.90	22.13	21.73	21.98	880,800	+0.08(+0.37%)
May 27, 2002	22.00	22.17	21.73	21.90	1,407,400	+0.00(+0.00%)
May 24, 2002	22.00	22.17	21.73	21.90	1,407,400	+0.10(+0.46%)
May 23, 2002	21.29	21.80	21.22	21.80	1,130,500	+0.51(+2.40%)
May 22, 2002	20.90	21.29	20.85	21.29	1,790,400	+0.39(+1.87%)
May 21, 2002	21.00	21.05	20.60	20.90	864,400	+0.01(+0.05%)
May 20, 2002	20.80	21.15	20.62	20.89	1,150,700	+0.19(+0.92%)
May 17, 2002	20.50	20.98	20.50	20.70	1,962,700	-0.30(-1.43%)
May 16, 2002	21.30	21.50	20.44	21.00	3,368,800	-0.32(-1.50%)
May 15, 2002	22.90	22.90	21.31	21.32	4,033,500	-1.63(-7.10%)
May 14, 2002	23.45	23.59	22.86	22.95	1,229,700	-0.70(-2.96%)
May 13, 2002	23.30	23.69	23.20	23.65	637,200	+0.40(+1.72%)
May 10, 2002	23.31	23.62	23.10	23.25	570,800	-0.05(-0.21%)
May 09, 2002	23.65	23.70	23.26	23.30	888,300	-0.38(-1.60%)
May 08, 2002	23.41	23.75	23.37	23.68	1,357,200	+0.28(+1.20%)
May 07, 2002	23.60	23.65	23.36	23.40	689,900	-0.08(-0.34%)
May 06, 2002	23.60	23.72	23.44	23.48	1,167,400	-0.12(-0.51%)
May 03, 2002	23.61	23.64	23.42	23.60	1,198,700	+0.06(+0.25%)
May 02, 2002	23.50	23.62	23.35	23.54	714,000	+0.05(+0.21%)
May 01, 2002	23.40	23.60	23.15	23.49	623,100	-0.01(-0.04%)
Apr 30, 2002	23.15	23.52	23.11	23.50	1,246,200	+0.54(+2.35%)
Apr 29, 2002	23.35	23.35	22.96	22.96	7,090,000	-0.44(-1.88%)
Apr 26, 2002	23.35	23.47	23.25	23.40	704,400	-0.07(-0.30%)
Apr 25, 2002	23.30	23.50	23.10	23.47	1,032,100	-0.03(-0.13%)
Apr 24, 2002	23.36	23.51	23.16	23.50	826,900	+0.10(+0.43%)
Apr 23, 2002	23.40	23.61	23.10	23.40	1,278,100	+0.25(+1.08%)
Apr 22, 2002	23.00	23.35	22.99	23.15	320,000	+0.06(+0.26%)
Apr 19, 2002	22.95	23.09	22.90	23.09	1,890,000	+0.00(+0.00%)
Apr 18, 2002	22.97	23.13	22.80	23.09	641,800	+0.11(+0.48%)
Apr 17, 2002	22.95	23.24	22.79	22.98	1,560,700	-0.16(-0.69%)
Apr 16, 2002	23.00	23.30	22.95	23.14	789,100	+0.25(+1.09%)
Apr 15, 2002	23.15	23.22	22.83	22.89	1,222,200	-0.40(-1.72%)
Apr 12, 2002	23.05	23.29	22.81	23.29	1,051,600	+0.48(+2.10%)
Apr 11, 2002	23.40	23.48	22.81	22.81	1,164,800	-0.59(-2.52%)
Apr 10, 2002	22.70	23.43	22.60	23.40	1,744,900	+0.80(+3.54%)
Apr 09, 2002	22.72	22.78	22.45	22.60	550,700	-0.11(-0.48%)
Apr 08, 2002	22.76	22.82	22.51	22.71	582,600	-0.04(-0.18%)
Apr 05, 2002	22.65	22.93	22.65	22.75	1,160,500	+0.34(+1.52%)
Apr 04, 2002	22.60	22.85	22.35	22.41	2,596,300	-0.34(-1.49%)
Apr 03, 2002	23.05	23.05	22.59	22.75	1,240,300	-0.34(-1.47%)
Apr 02, 2002	23.35	23.48	23.01	23.09	1,045,900	-0.51(-2.16%)
Apr 01, 2002	23.56	23.61	23.14	23.60	639,400	+0.04(+0.17%)
Mar 29, 2002	23.45	23.66	23.00	23.56	1,291,900	+0.00(+0.00%)
Mar 28, 2002	23.45	23.66	23.00	23.56	1,288,700	+0.26(+1.12%)
Mar 27, 2002	22.85	23.45	22.85	23.30	1,917,400	+0.47(+2.06%)
Mar 26, 2002	22.75	22.90	22.65	22.83	1,830,000	+0.08(+0.35%)
Mar 25, 2002	22.68	22.88	22.55	22.75	816,200	+0.13(+0.57%)
Mar 22, 2002	22.50	22.80	22.42	22.62	1,025,700	+0.00(+0.00%)
Mar 21, 2002	21.95	22.64	21.95	22.62	963,500	+0.61(+2.77%)
Mar 20, 2002	22.00	22.24	21.75	22.01	1,827,900	-0.19(-0.86%)
Mar 19, 2002	21.55	22.20	21.55	22.20	739,700	+0.52(+2.40%)
Mar 18, 2002	21.02	21.75	21.02	21.68	813,000	+0.60(+2.85%)
Mar 15, 2002	20.98	21.30	20.95	21.08	1,306,800	+0.13(+0.62%)
Mar 14, 2002	20.88	21.07	20.82	20.95	1,189,200	+0.04(+0.19%)
Mar 13, 2002	21.20	21.20	20.90	20.91	697,100	-0.28(-1.32%)
Mar 12, 2002	21.34	21.50	21.08	21.19	852,700	-0.21(-0.98%)
Mar 11, 2002	21.65	21.80	21.13	21.40	1,840,500	-0.50(-2.28%)
Mar 08, 2002	22.60	22.80	21.70	21.90	1,361,100	-0.70(-3.10%)
Mar 07, 2002	22.50	22.83	22.36	22.60	1,110,300	-0.01(-0.04%)
Mar 06, 2002	22.85	22.98	22.43	22.61	1,593,200	-0.36(-1.57%)
Mar 05, 2002	22.54	22.99	22.21	22.97	1,636,700	+0.43(+1.91%)
Mar 04, 2002	21.90	22.54	21.76	22.54	1,318,900	+0.54(+2.45%)
Mar 01, 2002	21.25	22.00	21.22	22.00	1,345,000	+0.79(+3.72%)
Feb 28, 2002	20.85	21.30	20.72	21.21	1,157,200	+0.36(+1.73%)
Feb 27, 2002	20.75	21.25	20.65	20.85	1,193,400	+0.14(+0.68%)
Feb 26, 2002	20.05	20.80	20.05	20.71	879,800	+0.41(+2.02%)
Feb 25, 2002	20.45	20.56	20.15	20.30	1,041,300	-0.38(-1.84%)
Feb 22, 2002	19.81	20.68	19.81	20.68	781,300	+0.56(+2.78%)
Feb 21, 2002	20.35	20.58	19.81	20.12	1,539,200	-0.47(-2.28%)
Feb 20, 2002	20.65	20.65	20.01	20.59	960,500	+0.02(+0.10%)
Feb 19, 2002	20.34	20.94	20.34	20.57	851,000	-0.18(-0.87%)
Feb 18, 2002	21.15	21.34	20.45	20.75	768,700	+0.00(+0.00%)
Feb 15, 2002	21.15	21.34	20.45	20.75	768,700	-0.57(-2.67%)
Feb 14, 2002	20.85	21.34	20.75	21.32	765,500	+0.32(+1.52%)
Feb 13, 2002	20.70	21.34	20.57	21.00	1,363,700	+0.15(+0.72%)
Feb 12, 2002	20.50	21.04	20.35	20.85	1,092,800	+0.01(+0.05%)
Feb 11, 2002	20.75	21.05	20.60	20.84	1,183,200	-0.09(-0.43%)
Feb 08, 2002	21.65	21.81	19.61	20.93	4,326,900	-0.92(-4.21%)
Feb 07, 2002	22.08	22.39	21.70	21.85	1,240,400	-0.45(-2.02%)
Feb 06, 2002	21.76	22.30	21.70	22.30	1,580,800	+0.44(+2.01%)
Feb 05, 2002	21.25	22.00	21.21	21.86	926,100	+0.49(+2.29%)
Feb 04, 2002	21.20	21.42	21.10	21.37	840,900	+0.07(+0.33%)
Feb 01, 2002	21.30	21.43	21.10	21.30	1,354,200	-0.20(-0.93%)
Jan 31, 2002	20.75	21.50	20.60	21.50	1,318,900	+0.71(+3.42%)
Jan 30, 2002	20.80	21.00	20.50	20.79	1,124,400	-0.11(-0.53%)
Jan 29, 2002	20.75	21.04	20.60	20.90	2,153,900	+0.33(+1.60%)
Jan 28, 2002	20.25	20.74	20.20	20.57	1,661,300	+0.19(+0.93%)
Jan 25, 2002	20.78	20.89	20.31	20.38	1,334,300	-0.40(-1.92%)
Jan 24, 2002	19.95	20.90	19.95	20.78	1,557,300	+0.76(+3.80%)
Jan 23, 2002	20.20	20.25	20.01	20.02	1,829,800	+0.07(+0.35%)
Jan 22, 2002	19.55	20.00	19.37	19.95	2,243,300	+0.33(+1.68%)
Jan 21, 2002	19.05	19.75	19.00	19.62	1,979,700	+0.00(+0.00%)
Jan 18, 2002	19.05	19.75	19.00	19.62	1,979,700	+0.39(+2.03%)
Jan 17, 2002	19.05	19.30	18.95	19.23	817,200	+0.48(+2.56%)
Jan 16, 2002	19.38	19.52	18.75	18.75	646,000	-0.66(-3.40%)
Jan 15, 2002	19.30	19.58	19.21	19.41	935,900	-0.10(-0.51%)
Jan 14, 2002	19.00	19.56	18.90	19.51	941,700	+0.52(+2.74%)
Jan 11, 2002	19.00	19.21	18.86	18.99	1,187,400	-0.49(-2.52%)
Jan 10, 2002	19.59	19.69	19.01	19.48	1,504,800	+0.24(+1.25%)

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.