Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	15.69	15.90	15.66	15.77	504,882	+0.04(+0.26%)
Nov 27, 2002	15.13	15.73	15.00	15.73	1,350,752	+0.62(+4.10%)
Nov 26, 2002	15.48	15.53	15.03	15.11	1,841,057	-0.56(-3.56%)
Nov 25, 2002	15.69	15.87	15.38	15.67	2,230,307	+0.05(+0.32%)
Nov 22, 2002	15.84	15.95	15.52	15.62	1,717,545	-0.23(-1.47%)
Nov 21, 2002	15.38	15.85	15.35	15.85	1,825,101	+0.60(+3.93%)
Nov 20, 2002	14.76	15.31	14.62	15.25	2,157,224	+0.52(+3.51%)
Nov 19, 2002	14.47	14.86	14.44	14.74	1,768,959	+0.15(+1.01%)
Nov 18, 2002	14.63	14.83	14.48	14.59	1,327,507	+0.02(+0.10%)
Nov 15, 2002	14.52	14.72	14.14	14.57	1,559,560	+0.05(+0.31%)
Nov 14, 2002	14.16	14.72	14.14	14.53	1,851,300	+0.49(+3.51%)
Nov 13, 2002	13.64	14.15	13.46	14.04	2,577,598	+0.40(+2.94%)
Nov 12, 2002	13.04	13.79	13.04	13.64	1,981,904	+0.61(+4.68%)
Nov 11, 2002	13.40	13.42	12.95	13.03	730,631	-0.49(-3.61%)
Nov 08, 2002	13.65	13.93	13.25	13.51	1,565,469	-0.14(-1.00%)
Nov 07, 2002	13.72	13.88	13.58	13.65	2,105,219	-0.07(-0.52%)
Nov 06, 2002	13.67	13.80	13.40	13.72	2,257,885	+0.22(+1.62%)
Nov 05, 2002	13.25	13.50	13.20	13.50	1,797,128	+0.24(+1.80%)
Nov 04, 2002	13.05	13.82	13.04	13.26	2,743,856	+0.40(+3.08%)
Nov 01, 2002	12.73	12.92	12.48	12.87	1,428,168	+0.14(+1.08%)
Oct 31, 2002	12.51	12.87	12.51	12.73	2,359,728	+0.23(+1.83%)
Oct 30, 2002	12.23	12.73	12.23	12.50	2,996,790	+0.14(+1.15%)
Oct 29, 2002	12.71	12.75	12.06	12.36	2,477,725	-0.39(-3.03%)
Oct 28, 2002	13.05	13.12	12.67	12.75	2,312,057	-0.26(-1.99%)
Oct 25, 2002	12.82	13.01	12.61	13.01	2,881,355	+0.12(+0.91%)
Oct 24, 2002	13.16	13.29	12.85	12.89	2,408,976	-0.27(-2.04%)
Oct 23, 2002	13.40	13.40	12.99	13.16	3,134,879	-0.26(-1.93%)
Oct 22, 2002	14.11	14.26	13.34	13.42	3,049,977	-1.00(-6.94%)
Oct 21, 2002	13.40	14.42	13.18	14.42	1,796,340	+1.02(+7.62%)
Oct 18, 2002	13.55	13.58	13.11	13.40	1,439,791	-0.22(-1.64%)
Oct 17, 2002	13.55	13.66	13.43	13.62	1,275,699	+0.61(+4.68%)
Oct 16, 2002	13.56	13.76	12.98	13.01	833,853	-0.55(-4.08%)
Oct 15, 2002	13.20	13.62	12.94	13.56	2,892,977	+0.72(+5.61%)
Oct 14, 2002	12.84	13.01	12.72	12.84	1,395,862	-0.27(-2.09%)
Oct 11, 2002	12.72	13.29	12.69	13.12	2,462,950	+0.51(+4.03%)
Oct 10, 2002	12.06	12.70	11.95	12.61	2,206,471	+0.47(+3.89%)
Oct 09, 2002	12.93	12.96	12.14	12.14	1,848,148	-0.84(-6.49%)
Oct 08, 2002	12.82	13.22	12.78	12.98	2,416,067	+0.22(+1.75%)
Oct 07, 2002	13.07	13.14	12.66	12.76	1,353,313	-0.16(-1.26%)
Oct 04, 2002	13.33	13.34	12.79	12.92	2,223,806	-0.14(-1.05%)
Oct 03, 2002	12.93	13.30	12.91	13.06	5,239,902	+0.21(+1.62%)
Oct 02, 2002	13.35	13.50	12.60	12.85	1,615,899	-0.50(-3.76%)
Oct 01, 2002	12.94	13.38	12.66	13.35	1,584,183	+0.47(+3.62%)
Sep 30, 2002	12.77	13.07	12.51	12.88	1,624,566	+0.00(+0.00%)
Sep 27, 2002	13.58	13.58	12.87	12.88	1,772,899	-0.72(-5.30%)
Sep 26, 2002	12.94	13.90	12.84	13.60	3,150,047	+0.78(+6.05%)
Sep 25, 2002	12.56	12.93	12.41	12.83	354,579	+0.31(+2.47%)
Sep 24, 2002	12.84	13.02	12.39	12.52	3,936,033	-0.94(-6.98%)
Sep 23, 2002	13.54	13.57	13.15	13.46	1,860,165	-0.10(-0.75%)
Sep 20, 2002	13.40	13.63	13.36	13.56	1,557,393	+0.14(+1.02%)
Sep 19, 2002	13.55	13.67	13.33	13.42	1,233,149	-0.21(-1.56%)
Sep 18, 2002	13.73	13.76	13.39	13.64	1,531,193	-0.18(-1.32%)
Sep 17, 2002	13.93	14.05	13.61	13.82	2,214,745	+0.02(+0.11%)
Sep 16, 2002	14.08	14.08	13.74	13.80	1,230,392	-0.21(-1.49%)
Sep 13, 2002	14.24	14.24	13.93	14.01	1,753,200	-0.35(-2.40%)
Sep 12, 2002	14.44	14.66	14.26	14.36	1,375,769	-0.29(-1.98%)
Sep 11, 2002	14.74	14.85	14.62	14.65	496,411	+0.01(+0.07%)
Sep 10, 2002	14.50	14.65	14.42	14.64	736,541	+0.11(+0.77%)
Sep 09, 2002	14.36	14.59	14.14	14.52	1,268,213	+0.14(+0.99%)
Sep 06, 2002	14.26	14.47	14.08	14.38	1,019,220	+0.29(+2.09%)
Sep 05, 2002	13.82	14.19	13.58	14.09	1,425,213	+0.00(+0.00%)
Sep 04, 2002	13.89	14.16	13.72	14.09	1,591,866	+0.21(+1.54%)
Sep 03, 2002	14.57	14.57	13.71	13.87	3,231,404	-0.71(-4.87%)
Aug 30, 2002	14.75	14.87	14.52	14.58	976,670	-0.07(-0.49%)
Aug 29, 2002	14.77	14.87	14.50	14.66	1,004,642	-0.15(-1.03%)
Aug 28, 2002	14.76	14.88	14.67	14.81	1,380,497	-0.02(-0.14%)
Aug 27, 2002	14.77	15.12	14.73	14.83	1,042,661	+0.12(+0.83%)
Aug 26, 2002	14.72	14.80	14.41	14.71	578,359	+0.09(+0.59%)
Aug 23, 2002	14.73	14.83	14.62	14.62	960,123	-0.29(-1.97%)
Aug 22, 2002	14.77	14.99	14.71	14.91	1,652,735	+0.14(+0.96%)
Aug 21, 2002	14.72	14.87	14.47	14.77	1,240,635	+0.13(+0.90%)
Aug 20, 2002	14.75	14.77	14.53	14.64	714,281	-0.01(-0.03%)
Aug 16, 2002	14.65	14.80	14.39	14.65	847,642	+0.00(+0.00%)
Aug 15, 2002	14.72	14.89	14.45	14.65	1,300,520	+0.06(+0.38%)
Aug 14, 2002	14.33	14.59	14.02	14.59	1,207,147	+0.27(+1.88%)
Aug 13, 2002	14.50	14.62	14.21	14.32	1,411,227	-0.18(-1.23%)
Aug 12, 2002	14.44	14.54	14.16	14.50	1,128,745	+0.34(+2.40%)
Aug 07, 2002	13.99	14.29	13.68	14.16	1,110,425	+0.17(+1.23%)
Aug 06, 2002	13.66	14.29	13.60	13.99	1,063,739	+0.56(+4.16%)
Aug 05, 2002	13.96	14.06	13.35	13.43	1,813,084	-0.54(-3.85%)
Aug 02, 2002	14.65	14.67	13.96	13.97	1,302,489	-0.70(-4.74%)
Aug 01, 2002	14.87	15.01	14.31	14.66	1,580,835	-0.24(-1.60%)
Jul 31, 2002	15.10	15.13	14.75	14.90	1,619,444	-0.23(-1.51%)
Jul 30, 2002	15.28	15.29	14.90	15.13	2,313,830	-0.25(-1.65%)
Jul 29, 2002	15.08	15.43	15.00	15.38	3,375,009	+0.41(+2.75%)
Jul 26, 2002	15.05	15.23	14.68	14.97	1,368,284	-0.08(-0.54%)
Jul 25, 2002	15.32	15.33	14.52	15.05	1,834,359	-0.28(-1.82%)
Jul 24, 2002	14.26	15.34	14.04	15.33	2,296,298	+0.83(+5.70%)
Jul 23, 2002	14.97	15.20	14.50	14.50	2,413,900	-0.49(-3.25%)
Jul 22, 2002	15.33	15.67	14.86	14.99	1,804,023	-0.27(-1.80%)
Jul 19, 2002	15.48	15.94	15.21	15.26	2,363,668	-1.10(-6.70%)
Jul 17, 2002	16.50	17.36	16.32	16.36	1,077,331	-0.60(-3.53%)
Jul 12, 2002	17.06	17.51	16.88	16.96	2,561,248	-0.04(-0.21%)
Jul 11, 2002	16.89	17.04	16.60	17.00	1,944,870	+0.11(+0.66%)
Jul 10, 2002	17.26	17.39	16.86	16.88	1,595,609	-0.31(-1.83%)
Jul 09, 2002	17.13	17.20	17.13	17.20	2,590,402	+0.07(+0.41%)
Jul 08, 2002	17.37	17.37	17.13	17.13	1,116,926	-0.24(-1.37%)
Jul 05, 2002	16.85	17.51	16.82	17.37	1,030,251	+0.66(+3.98%)
Jul 04, 2002	16.84	16.96	16.31	16.70	1,483,325	+0.00(+0.00%)
Jul 03, 2002	16.84	16.96	16.31	16.70	1,483,325	-0.12(-0.72%)
Jul 02, 2002	17.01	17.05	16.77	16.82	1,606,049	-0.20(-1.16%)
Jul 01, 2002	17.74	17.77	17.02	17.02	1,174,053	-0.75(-4.20%)
Jun 28, 2002	17.26	17.81	17.26	17.77	1,217,981	+0.38(+2.19%)
Jun 27, 2002	17.09	17.39	16.91	17.39	1,000,112	+0.42(+2.48%)
Jun 26, 2002	17.07	17.07	16.81	16.97	2,750,160	-0.10(-0.60%)
Jun 25, 2002	17.34	17.62	17.02	17.07	1,146,868	-0.00(-0.03%)
Jun 21, 2002	17.16	17.37	16.97	17.07	1,693,906	-0.11(-0.65%)
Jun 20, 2002	17.29	17.51	17.11	17.18	1,111,016	-0.15(-0.88%)
Jun 19, 2002	17.41	17.72	17.28	17.34	953,622	-0.07(-0.41%)
Jun 18, 2002	17.49	17.77	17.26	17.41	902,405	-0.08(-0.46%)
Jun 17, 2002	17.03	17.56	17.03	17.49	823,807	+0.52(+3.05%)
Jun 14, 2002	17.29	17.29	16.64	16.97	1,583,986	-0.54(-3.10%)
Jun 12, 2002	17.51	17.60	17.22	17.51	1,303,474	+0.01(+0.03%)
Jun 11, 2002	17.74	18.17	17.43	17.51	1,130,912	-0.12(-0.66%)
Jun 10, 2002	17.66	17.84	17.54	17.63	660,700	-0.04(-0.20%)
Jun 07, 2002	17.29	17.77	17.06	17.66	1,208,526	+0.25(+1.46%)
Jun 06, 2002	17.89	17.92	17.41	17.41	822,034	-0.48(-2.67%)
Jun 05, 2002	17.50	18.05	17.48	17.88	1,139,186	-0.18(-1.01%)
May 31, 2002	17.87	18.33	17.87	18.07	1,284,760	-0.54(-2.89%)
May 28, 2002	18.63	18.71	18.32	18.61	78,795	-0.06(-0.33%)
May 27, 2002	18.47	18.75	18.33	18.67	979,428	+0.00(+0.00%)
May 24, 2002	18.47	18.75	18.33	18.67	979,428	-0.12(-0.62%)
May 23, 2002	18.96	19.06	18.43	18.78	413,676	-0.30(-1.57%)
May 22, 2002	19.13	19.14	18.77	19.08	868,129	-0.05(-0.27%)
May 21, 2002	19.42	20.05	18.97	19.13	770,620	-0.28(-1.46%)
May 20, 2002	19.68	19.68	19.18	19.42	572,252	-0.25(-1.29%)
May 17, 2002	19.52	19.73	19.52	19.67	738,707	+0.09(+0.47%)
May 16, 2002	19.80	19.85	19.49	19.58	705,022	-0.12(-0.62%)
May 15, 2002	19.32	19.90	19.30	19.70	1,475,643	+0.38(+1.94%)
May 14, 2002	18.88	19.44	18.88	19.33	1,306,626	+0.57(+3.03%)
May 13, 2002	18.63	18.78	18.39	18.76	762,346	+0.31(+1.68%)
May 10, 2002	19.00	19.00	18.39	18.45	995,778	-0.42(-2.23%)
May 09, 2002	19.19	19.24	18.83	18.87	693,794	-0.42(-2.16%)
May 08, 2002	18.53	19.37	18.52	19.29	1,584,183	+1.12(+6.15%)
May 07, 2002	18.20	18.39	18.12	18.17	2,017,165	-0.11(-0.58%)
May 06, 2002	18.83	18.83	18.24	18.28	883,100	-0.62(-3.28%)
May 03, 2002	19.24	19.42	18.65	18.89	1,552,862	-0.31(-1.61%)
May 02, 2002	19.00	19.34	19.00	19.20	951,258	+0.21(+1.10%)
May 01, 2002	18.79	19.06	18.20	19.00	1,125,397	+0.08(+0.43%)
Apr 30, 2002	18.71	19.08	18.66	18.91	1,973,630	+0.12(+0.65%)
Apr 29, 2002	19.32	19.32	18.72	18.79	1,106,289	-0.50(-2.60%)
Apr 26, 2002	19.42	19.56	19.21	19.30	1,513,070	-0.04(-0.18%)
Apr 25, 2002	19.34	19.41	18.99	19.33	1,225,664	-0.14(-0.70%)
Apr 24, 2002	19.70	19.70	19.39	19.47	1,001,097	+0.03(+0.13%)
Apr 23, 2002	19.69	19.74	19.29	19.44	2,235,428	-0.24(-1.24%)
Apr 22, 2002	20.15	20.15	19.61	19.69	1,203,010	-0.47(-2.32%)
Apr 19, 2002	20.05	20.19	20.00	20.15	98,494	+0.06(+0.30%)
Apr 18, 2002	20.18	20.18	19.95	20.09	1,604,670	-0.09(-0.45%)
Apr 17, 2002	20.25	20.30	19.87	20.18	2,499,984	-0.28(-1.36%)
Apr 16, 2002	19.42	20.47	19.42	20.46	4,048,513	+0.32(+1.61%)
Apr 15, 2002	20.33	20.42	19.90	20.14	796,425	-0.18(-0.87%)
Apr 12, 2002	20.19	20.33	19.75	20.32	1,252,060	+0.21(+1.04%)
Apr 11, 2002	20.58	20.68	20.09	20.11	1,354,691	-0.58(-2.80%)
Apr 10, 2002	20.80	20.90	20.38	20.69	1,884,394	-0.09(-0.44%)
Apr 09, 2002	20.64	20.81	20.58	20.78	1,148,444	+0.34(+1.64%)
Apr 08, 2002	20.44	20.52	20.16	20.44	1,042,464	+0.01(+0.02%)
Apr 05, 2002	20.25	20.64	20.24	20.44	909,694	+0.28(+1.41%)
Apr 04, 2002	20.03	20.18	19.90	20.15	942,985	+0.28(+1.40%)
Apr 03, 2002	20.49	20.50	19.80	19.87	1,450,625	-0.54(-2.64%)
Apr 02, 2002	20.70	20.70	20.36	20.41	1,506,176	-0.39(-1.88%)
Apr 01, 2002	20.74	20.91	20.53	20.80	526,157	-0.01(-0.05%)
Mar 29, 2002	20.81	21.06	20.71	20.81	923,089	+0.00(+0.00%)
Mar 28, 2002	20.81	21.06	20.71	20.81	923,089	+0.01(+0.05%)
Mar 27, 2002	20.86	20.94	20.66	20.80	1,299,338	-0.06(-0.27%)
Mar 26, 2002	20.71	20.97	20.71	20.86	1,640,325	+0.07(+0.34%)
Mar 25, 2002	21.34	21.34	20.76	20.79	705,219	-0.50(-2.34%)
Mar 22, 2002	21.22	21.35	20.85	21.29	785,788	-0.01(-0.05%)
Mar 21, 2002	21.80	21.80	21.12	21.30	1,669,283	-0.55(-2.53%)
Mar 20, 2002	21.99	22.11	21.82	21.85	1,043,055	-0.14(-0.62%)
Mar 19, 2002	21.70	22.07	21.70	21.99	39,397	+0.28(+1.31%)
Mar 18, 2002	21.55	21.85	21.55	21.70	1,093,484	+0.09(+0.42%)
Mar 15, 2002	21.85	21.93	21.52	21.61	1,694,694	-0.04(-0.16%)
Mar 14, 2002	21.85	21.93	21.64	21.65	1,415,167	-0.10(-0.44%)
Mar 13, 2002	21.73	21.75	21.50	21.74	1,554,832	+0.04(+0.16%)
Mar 12, 2002	21.52	21.82	21.32	21.71	768,256	+0.18(+0.85%)
Mar 11, 2002	21.57	21.68	21.30	21.52	1,367,496	+0.24(+1.12%)
Mar 08, 2002	21.32	21.66	21.20	21.29	972,336	+0.04(+0.17%)
Mar 07, 2002	21.37	21.37	21.04	21.25	514,337	-0.10(-0.48%)
Mar 06, 2002	21.17	21.35	21.08	21.35	1,347,403	+0.27(+1.30%)
Mar 05, 2002	20.89	21.22	20.85	21.08	2,115,068	+0.15(+0.70%)
Mar 04, 2002	20.33	20.97	20.31	20.93	2,817,727	+0.63(+3.10%)
Mar 01, 2002	20.10	20.39	20.10	20.30	1,545,968	+0.21(+1.06%)
Feb 28, 2002	20.05	20.30	19.78	20.09	1,853,467	+0.12(+0.58%)
Feb 27, 2002	20.15	20.30	19.82	19.97	1,539,073	-0.21(-1.06%)
Feb 26, 2002	19.95	20.31	19.80	20.18	1,566,060	+0.07(+0.33%)
Feb 25, 2002	19.72	20.15	19.70	20.12	1,569,606	+0.47(+2.38%)
Feb 22, 2002	19.67	19.89	19.47	19.65	1,138,595	+0.11(+0.57%)
Feb 21, 2002	19.86	19.93	19.54	19.54	2,160,967	-0.30(-1.51%)
Feb 20, 2002	19.80	19.85	19.67	19.84	2,452,510	+0.04(+0.21%)
Feb 19, 2002	19.54	20.02	19.32	19.80	2,393,216	+0.32(+1.64%)
Feb 18, 2002	19.29	19.54	19.09	19.48	1,256,394	+0.00(+0.00%)
Feb 15, 2002	19.29	19.54	19.09	19.48	19,698	+0.28(+1.45%)
Feb 14, 2002	19.39	19.62	19.08	19.20	928,014	-0.10(-0.50%)
Feb 13, 2002	19.19	19.34	19.16	19.30	1,272,547	+0.21(+1.12%)
Feb 12, 2002	19.21	19.21	18.88	19.08	988,292	-0.20(-1.03%)
Feb 11, 2002	18.98	19.30	18.92	19.28	1,174,644	+0.31(+1.63%)
Feb 08, 2002	18.78	19.12	18.76	18.97	1,115,350	+0.31(+1.69%)
Feb 07, 2002	18.76	18.88	18.48	18.66	988,095	-0.08(-0.41%)
Feb 06, 2002	18.94	19.09	18.66	18.73	1,519,177	-0.17(-0.91%)
Feb 05, 2002	18.91	19.10	18.66	18.90	1,216,799	-0.03(-0.16%)
Feb 04, 2002	19.21	19.33	18.91	18.94	2,043,758	-0.36(-1.84%)
Feb 01, 2002	19.34	19.34	19.21	19.29	1,000,506	-0.10(-0.50%)
Jan 31, 2002	19.19	19.39	19.03	19.39	1,607,231	+0.20(+1.03%)
Jan 30, 2002	18.74	19.19	18.53	19.19	1,533,754	+0.28(+1.48%)
Jan 29, 2002	19.18	19.33	18.75	18.91	1,746,502	-0.26(-1.38%)
Jan 28, 2002	19.03	19.29	18.99	19.17	873,842	+0.20(+1.04%)
Jan 25, 2002	18.67	19.15	18.55	18.98	1,019,220	+0.35(+1.85%)
Jan 24, 2002	18.50	18.74	18.48	18.63	1,133,473	+0.25(+1.38%)
Jan 23, 2002	17.97	18.52	17.75	18.38	1,421,865	+0.46(+2.55%)
Jan 22, 2002	18.78	18.78	17.87	17.92	2,738,538	+0.17(+0.94%)
Jan 21, 2002	17.78	17.95	17.72	17.75	681,975	+0.00(+0.00%)
Jan 18, 2002	17.78	17.95	17.72	17.75	681,975	-0.03(-0.14%)
Jan 17, 2002	17.46	17.84	17.46	17.78	1,371,436	+0.49(+2.85%)
Jan 16, 2002	17.98	17.98	17.29	17.29	1,076,740	-0.74(-4.08%)
Jan 15, 2002	18.30	18.40	17.97	18.02	1,250,287	-0.26(-1.44%)
Jan 14, 2002	18.63	18.69	18.28	18.29	650,260	-0.31(-1.67%)
Jan 11, 2002	18.76	18.90	18.58	18.59	718,418	-0.12(-0.65%)
Jan 10, 2002	19.09	19.09	18.48	18.72	895,708	-0.10(-0.54%)

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.