Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.90	13.22	12.48	12.61	464,603	-0.30(-2.30%)
Dec 30, 2002	13.09	13.38	12.59	12.90	246,880	-0.17(-1.29%)
Dec 27, 2002	13.07	13.38	12.99	13.07	211,165	-0.14(-1.05%)
Dec 26, 2002	13.08	13.65	13.07	13.21	234,168	+0.16(+1.21%)
Dec 24, 2002	13.42	13.48	13.01	13.05	131,158	-0.22(-1.64%)
Dec 23, 2002	12.59	13.45	12.49	13.27	232,352	+0.55(+4.28%)
Dec 20, 2002	12.59	13.08	12.49	12.73	401,445	-0.01(-0.08%)
Dec 19, 2002	12.79	13.18	12.28	12.74	472,775	-0.06(-0.47%)
Dec 18, 2002	13.68	13.68	12.66	12.80	462,383	-1.06(-7.65%)
Dec 17, 2002	14.27	14.75	13.68	13.86	178,678	-0.55(-3.79%)
Dec 16, 2002	13.69	14.43	13.50	14.40	302,572	+0.88(+6.53%)
Dec 13, 2002	14.59	14.59	13.44	13.52	392,365	-1.07(-7.34%)
Dec 12, 2002	14.49	14.84	14.39	14.59	213,283	+0.22(+1.52%)
Dec 11, 2002	14.17	14.87	13.83	14.37	315,587	-0.06(-0.41%)
Dec 10, 2002	13.44	14.47	13.39	14.43	488,211	+1.17(+8.82%)
Dec 09, 2002	14.49	14.57	13.13	13.26	411,030	-1.33(-9.10%)
Dec 06, 2002	14.06	15.01	14.02	14.59	356,952	+0.43(+3.00%)
Dec 05, 2002	15.51	15.86	14.08	14.16	676,474	-1.20(-7.80%)
Dec 04, 2002	16.25	16.30	14.96	15.36	416,478	-1.15(-6.96%)
Dec 03, 2002	17.74	17.79	16.31	16.51	856,565	-1.56(-8.61%)
Dec 02, 2002	18.10	19.33	17.91	18.07	673,347	+0.37(+2.07%)
Nov 29, 2002	18.15	18.40	17.70	17.70	184,529	-0.27(-1.49%)
Nov 27, 2002	16.89	18.04	16.77	17.97	207,129	+1.26(+7.53%)
Nov 26, 2002	17.35	17.75	16.52	16.71	567,814	-0.79(-4.53%)
Nov 25, 2002	16.85	18.13	16.78	17.50	750,427	+1.03(+6.26%)
Nov 22, 2002	16.26	16.86	15.24	16.47	732,065	+0.01(+0.07%)
Nov 21, 2002	13.63	16.49	13.59	16.46	831,342	+2.95(+21.86%)
Nov 20, 2002	12.45	13.60	12.44	13.51	343,635	+0.99(+7.92%)
Nov 19, 2002	12.54	12.92	12.39	12.52	412,543	-0.03(-0.24%)
Nov 18, 2002	13.08	13.22	12.47	12.55	319,320	-0.35(-2.69%)
Nov 15, 2002	12.69	13.00	12.35	12.90	315,183	+0.12(+0.93%)
Nov 14, 2002	12.32	12.88	12.29	12.78	360,685	+0.68(+5.66%)
Nov 13, 2002	11.95	12.34	11.46	12.09	346,157	+0.21(+1.75%)
Nov 12, 2002	11.79	12.09	11.60	11.88	678,694	+0.17(+1.44%)
Nov 11, 2002	12.83	12.83	11.72	11.72	768,386	-1.25(-9.63%)
Nov 08, 2002	12.58	13.24	12.43	12.96	275,331	-0.18(-1.36%)
Nov 07, 2002	13.87	13.98	12.74	13.14	486,194	-1.02(-7.21%)
Nov 06, 2002	13.18	14.26	13.06	14.16	424,246	+0.98(+7.44%)
Nov 05, 2002	13.47	13.47	12.61	13.18	486,294	-0.45(-3.27%)
Nov 04, 2002	12.91	14.39	12.89	13.63	739,531	+0.98(+7.76%)
Nov 01, 2002	11.98	12.71	11.62	12.65	361,593	+0.64(+5.37%)
Oct 31, 2002	11.66	12.13	11.57	12.00	588,396	+0.21(+1.76%)
Oct 30, 2002	11.06	11.93	11.06	11.79	360,382	+0.63(+5.61%)
Oct 29, 2002	11.41	11.42	10.74	11.17	516,360	-0.39(-3.36%)
Oct 28, 2002	10.73	12.02	10.70	11.56	1,121,112	+0.86(+8.06%)
Oct 25, 2002	9.565	10.71	9.565	10.69	628,800	+1.05(+10.89%)
Oct 24, 2002	9.367	10.37	9.228	9.644	638,337	+0.29(+3.07%)
Oct 23, 2002	8.375	9.406	8.177	9.357	786,412	+0.91(+10.80%)
Oct 22, 2002	8.821	8.921	8.346	8.445	389,843	-0.51(-5.65%)
Oct 21, 2002	8.554	9.069	8.217	8.950	339,498	+0.30(+3.44%)
Oct 18, 2002	7.087	8.851	7.087	8.653	720,867	+1.02(+13.38%)
Oct 17, 2002	8.276	8.782	7.612	7.632	599,898	-0.22(-2.78%)
Oct 16, 2002	8.167	8.167	7.463	7.850	506,194	-0.53(-6.27%)
Oct 15, 2002	7.929	8.455	7.929	8.375	303,682	+0.85(+11.33%)
Oct 14, 2002	7.533	7.929	7.315	7.523	1,032,317	-0.17(-2.19%)
Oct 11, 2002	7.414	7.781	7.335	7.691	342,537	+0.55(+7.63%)
Oct 10, 2002	6.225	7.186	6.086	7.146	469,042	+1.02(+16.67%)
Oct 09, 2002	6.096	6.294	5.828	6.125	720,160	+0.03(+0.49%)
Oct 08, 2002	6.740	6.917	5.917	6.096	861,004	-0.56(-8.48%)
Oct 07, 2002	7.136	7.136	6.661	6.661	409,315	-0.46(-6.41%)
Oct 04, 2002	7.711	7.761	6.750	7.117	385,120	-0.79(-10.03%)
Oct 03, 2002	9.030	9.079	7.840	7.910	560,918	-1.09(-12.11%)
Oct 02, 2002	9.466	9.892	9.158	9.000	230,334	-0.52(-5.42%)
Oct 01, 2002	8.970	9.634	8.177	9.515	459,357	+0.69(+7.87%)
Sep 30, 2002	8.891	9.367	8.554	8.821	216,519	-0.13(-1.44%)
Sep 27, 2002	9.317	9.515	8.871	8.950	149,520	-0.40(-4.24%)
Sep 26, 2002	9.317	9.922	9.218	9.347	485,487	+0.05(+0.53%)
Sep 25, 2002	8.881	9.495	8.623	9.297	417,073	+0.59(+6.83%)
Sep 24, 2002	8.534	9.089	8.356	8.702	258,187	-0.02(-0.23%)
Sep 23, 2002	8.504	9.406	8.474	8.722	316,697	+0.20(+2.30%)
Sep 20, 2002	9.604	9.694	8.524	8.526	320,491	-0.70(-7.60%)
Sep 19, 2002	9.664	9.922	9.148	9.228	243,283	-0.68(-6.90%)
Sep 18, 2002	10.45	10.58	9.813	9.912	567,812	-0.70(-6.63%)
Sep 17, 2002	11.73	11.99	10.57	10.62	235,883	-0.95(-8.23%)
Sep 16, 2002	11.80	11.84	11.45	11.57	177,366	-0.18(-1.52%)
Sep 13, 2002	11.60	11.89	11.48	11.75	334,655	+0.12(+1.02%)
Sep 12, 2002	12.59	12.59	11.52	11.63	455,724	-1.07(-8.43%)
Sep 11, 2002	12.58	13.20	12.54	12.70	166,571	+0.19(+1.51%)
Sep 10, 2002	11.83	12.72	11.60	12.51	224,079	+0.86(+7.40%)
Sep 09, 2002	11.89	12.02	11.47	11.65	431,410	-0.30(-2.49%)
Sep 06, 2002	11.60	12.14	11.59	11.94	168,317	+0.61(+5.42%)
Sep 05, 2002	11.45	11.57	10.90	11.33	329,712	-0.44(-3.71%)
Sep 04, 2002	11.48	11.79	11.23	11.77	425,255	+0.34(+2.95%)
Sep 03, 2002	12.03	12.14	11.37	11.43	357,961	-0.76(-6.26%)
Aug 30, 2002	12.29	12.64	12.04	12.19	231,856	-0.38(-3.00%)
Aug 29, 2002	12.24	12.80	11.84	12.57	706,842	+0.26(+2.09%)
Aug 28, 2002	13.18	13.18	12.25	12.31	427,273	-0.88(-6.68%)
Aug 27, 2002	13.88	13.88	13.13	13.19	636,015	-0.65(-4.66%)
Aug 26, 2002	14.52	14.60	13.67	13.84	525,996	-0.63(-4.38%)
Aug 23, 2002	15.81	15.91	14.32	14.47	327,371	-1.40(-8.81%)
Aug 22, 2002	15.66	16.10	15.41	15.87	277,798	+0.26(+1.65%)
Aug 21, 2002	15.76	16.21	15.26	15.61	287,832	+0.00(+0.00%)
Aug 20, 2002	16.54	16.64	15.56	15.61	235,295	-0.16(-1.01%)
Aug 16, 2002	14.30	15.86	14.09	15.77	348,276	+1.36(+9.42%)
Aug 15, 2002	14.92	14.92	13.82	14.41	318,303	+0.02(+0.14%)
Aug 14, 2002	13.58	14.67	13.39	14.39	351,302	+0.65(+4.76%)
Aug 13, 2002	14.18	14.82	13.57	13.74	529,879	-0.53(-3.68%)
Aug 12, 2002	14.17	14.39	13.62	14.26	365,215	+1.02(+7.71%)
Aug 07, 2002	13.78	14.42	12.82	13.24	497,493	-0.13(-0.96%)
Aug 06, 2002	12.76	13.82	12.75	13.37	683,335	+0.92(+7.40%)
Aug 05, 2002	13.52	13.78	12.18	12.45	405,249	-1.07(-7.92%)
Aug 02, 2002	14.00	14.00	13.26	13.52	247,586	-0.40(-2.85%)
Aug 01, 2002	14.86	14.86	13.85	13.92	268,208	-0.72(-4.94%)
Jul 31, 2002	15.07	15.07	14.42	14.64	528,442	-0.77(-5.01%)
Jul 30, 2002	14.52	15.81	14.03	15.41	573,575	+1.09(+7.61%)
Jul 29, 2002	13.98	14.60	13.79	14.32	470,391	+0.45(+3.21%)
Jul 26, 2002	14.08	14.21	13.09	13.88	572,680	+0.56(+4.24%)
Jul 25, 2002	13.74	13.85	12.39	13.31	1,149,813	-0.54(-3.87%)
Jul 24, 2002	14.47	14.48	12.59	13.85	1,852,534	-0.43(-2.99%)
Jul 23, 2002	15.86	15.87	14.18	14.27	652,412	-1.57(-9.89%)
Jul 22, 2002	17.56	17.79	15.56	15.84	924,554	-1.84(-10.43%)
Jul 19, 2002	17.55	17.84	17.00	17.68	681,519	-1.38(-7.23%)
Jul 17, 2002	20.27	21.61	18.65	19.06	711,887	+0.84(+4.62%)
Jul 12, 2002	18.38	18.66	17.79	18.22	502,033	+0.22(+1.21%)
Jul 11, 2002	17.14	18.27	16.77	18.00	331,124	+0.84(+4.91%)
Jul 10, 2002	17.21	18.09	16.93	17.16	749,418	+0.06(+0.35%)
Jul 09, 2002	19.88	19.46	17.58	17.10	1,064,602	-2.79(-14.01%)
Jul 08, 2002	21.03	21.31	20.19	19.88	322,750	-1.15(-5.47%)
Jul 05, 2002	19.43	21.16	19.18	21.03	145,888	+1.65(+8.49%)
Jul 04, 2002	19.18	19.63	18.35	19.39	651,251	+0.00(+0.00%)
Jul 03, 2002	19.18	19.63	18.35	19.39	651,251	+0.14(+0.72%)
Jul 02, 2002	20.25	20.35	19.03	19.25	544,307	-1.15(-5.64%)
Jul 01, 2002	22.03	22.20	20.08	20.40	898,737	-1.59(-7.21%)
Jun 28, 2002	22.30	22.81	21.90	21.98	1,108,187	-0.05(-0.23%)
Jun 27, 2002	22.79	23.37	21.97	22.03	784,428	-0.33(-1.46%)
Jun 26, 2002	21.28	22.80	21.26	22.36	428,383	+0.35(+1.58%)
Jun 25, 2002	23.64	24.20	21.42	22.01	935,764	+0.60(+2.82%)
Jun 21, 2002	22.65	22.66	21.87	21.41	877,853	-0.63(-2.88%)
Jun 20, 2002	22.66	23.54	22.04	22.04	977,130	-0.85(-3.72%)
Jun 19, 2002	24.58	24.59	22.80	22.90	1,792,027	-1.82(-7.38%)
Jun 18, 2002	25.68	26.91	24.61	24.72	1,226,532	-0.60(-2.39%)
Jun 17, 2002	24.49	25.70	24.48	25.32	914,779	+0.96(+3.95%)
Jun 14, 2002	23.99	24.83	23.54	24.36	1,113,232	-0.91(-3.61%)
Jun 12, 2002	25.56	26.22	24.78	25.27	559,945	-0.67(-2.60%)
Jun 11, 2002	27.08	28.00	25.87	25.95	415,873	-0.87(-3.25%)
Jun 10, 2002	26.12	27.20	25.67	26.82	399,528	+1.15(+4.48%)
Jun 07, 2002	25.08	26.35	24.73	25.67	621,993	-0.78(-2.96%)
Jun 06, 2002	27.60	27.60	26.02	26.45	387,320	-1.16(-4.20%)
Jun 05, 2002	28.20	28.99	27.26	27.61	211,165	-2.42(-8.05%)
May 31, 2002	29.88	30.92	29.83	30.03	526,449	-1.02(-3.29%)
May 28, 2002	29.88	31.05	29.73	31.05	306,305	+1.44(+4.85%)
May 27, 2002	32.41	32.41	29.30	29.62	955,236	+0.00(+0.00%)
May 24, 2002	32.41	32.41	29.30	29.62	954,126	-3.84(-11.47%)
May 23, 2002	33.80	34.10	32.22	33.45	285,219	-0.31(-0.91%)
May 22, 2002	33.80	34.38	33.13	33.76	170,304	-0.10(-0.29%)
May 21, 2002	36.47	36.57	33.81	33.86	245,367	-2.62(-7.17%)
May 20, 2002	36.45	36.66	35.78	36.48	298,435	-0.35(-0.94%)
May 17, 2002	37.08	37.63	36.52	36.82	313,367	-0.19(-0.51%)
May 16, 2002	37.02	37.66	36.52	37.01	260,601	-0.17(-0.45%)
May 15, 2002	35.93	38.50	34.65	37.18	1,515,383	+1.60(+4.48%)
May 14, 2002	33.75	35.77	33.74	35.58	618,664	+2.45(+7.39%)
May 13, 2002	30.88	33.15	30.88	33.13	460,870	+2.28(+7.38%)
May 10, 2002	32.92	33.37	30.10	30.86	439,985	-2.11(-6.40%)
May 09, 2002	34.09	35.17	32.45	32.97	491,743	-1.68(-4.84%)
May 08, 2002	31.37	34.78	31.32	34.64	423,641	+3.73(+12.06%)
May 07, 2002	31.32	31.98	28.91	30.91	651,251	-0.06(-0.19%)
May 06, 2002	31.05	32.09	30.97	30.97	346,863	-0.12(-0.38%)
May 03, 2002	33.04	33.05	30.73	31.09	603,429	-1.47(-4.51%)
May 02, 2002	34.96	36.01	32.48	32.56	512,425	-2.39(-6.83%)
May 01, 2002	34.10	35.53	33.20	34.95	213,586	+0.46(+1.32%)
Apr 30, 2002	33.75	35.78	33.66	34.49	456,834	+0.60(+1.78%)
Apr 29, 2002	33.40	34.74	33.01	33.89	266,957	+0.44(+1.30%)
Apr 26, 2002	35.49	36.49	32.94	33.45	649,940	-2.06(-5.80%)
Apr 25, 2002	34.74	36.08	33.95	35.51	176,559	+0.77(+2.22%)
Apr 24, 2002	35.56	36.67	34.59	34.74	316,999	-0.43(-1.21%)
Apr 23, 2002	35.38	36.43	34.99	35.17	310,542	-0.13(-0.37%)
Apr 22, 2002	36.21	36.28	34.64	35.30	240,120	-1.09(-3.00%)
Apr 19, 2002	36.77	37.15	36.29	36.39	230,334	-0.29(-0.78%)
Apr 18, 2002	37.76	38.20	36.03	36.67	711,988	-0.79(-2.12%)
Apr 17, 2002	37.66	39.21	37.17	37.47	645,702	-0.74(-1.95%)
Apr 16, 2002	34.44	38.40	34.40	38.21	1,082,157	+4.04(+11.84%)
Apr 15, 2002	33.65	34.69	33.65	34.17	1,016,376	+0.61(+1.83%)
Apr 12, 2002	32.36	33.99	32.06	33.55	294,702	+1.28(+3.96%)
Apr 11, 2002	32.93	33.10	32.21	32.27	118,244	-0.64(-1.95%)
Apr 10, 2002	32.55	33.35	32.05	32.92	197,544	+0.39(+1.19%)
Apr 09, 2002	33.61	34.15	31.97	32.53	256,263	-1.09(-3.24%)
Apr 08, 2002	33.35	33.78	32.84	33.62	354,228	-0.19(-0.56%)
Apr 05, 2002	34.48	34.84	33.55	33.81	220,346	-0.63(-1.84%)
Apr 04, 2002	33.93	34.94	33.67	34.44	178,274	+0.57(+1.70%)
Apr 03, 2002	34.72	35.40	33.27	33.87	160,315	-0.98(-2.82%)
Apr 02, 2002	35.64	35.64	34.74	34.85	235,479	-0.63(-1.79%)
Apr 01, 2002	35.69	35.96	34.62	35.48	315,183	-0.16(-0.44%)
Mar 29, 2002	33.89	36.26	33.70	35.64	776,861	+0.00(+0.00%)
Mar 28, 2002	33.89	36.26	33.70	35.64	776,861	+1.76(+5.21%)
Mar 27, 2002	32.51	33.97	32.51	33.88	199,259	+1.41(+4.33%)
Mar 26, 2002	33.23	33.70	31.83	32.47	569,227	-0.57(-1.74%)
Mar 25, 2002	34.02	34.99	32.73	33.05	235,681	-1.17(-3.42%)
Mar 22, 2002	33.66	34.65	33.10	34.22	222,162	+0.52(+1.53%)
Mar 21, 2002	32.79	33.80	32.31	33.70	174,642	+1.05(+3.22%)
Mar 20, 2002	33.67	33.67	32.44	32.65	175,651	-1.02(-3.03%)
Mar 19, 2002	33.30	33.83	33.15	33.67	204,203	+0.41(+1.22%)
Mar 18, 2002	32.46	33.83	32.24	33.26	544,509	+0.96(+2.98%)
Mar 15, 2002	30.75	32.92	30.67	32.30	251,723	+1.52(+4.93%)
Mar 14, 2002	30.74	31.35	29.76	30.79	388,127	+0.06(+0.19%)
Mar 13, 2002	31.51	31.67	30.69	30.73	473,481	-1.27(-3.97%)
Mar 12, 2002	31.58	32.96	31.09	31.99	848,191	-0.16(-0.49%)
Mar 11, 2002	33.83	33.85	31.80	32.15	419,605	-1.78(-5.26%)
Mar 08, 2002	32.61	34.69	32.60	33.94	715,822	+1.48(+4.55%)
Mar 07, 2002	31.12	32.50	31.07	32.46	824,885	+1.62(+5.24%)
Mar 06, 2002	28.94	31.23	28.60	30.85	781,704	+1.63(+5.56%)
Mar 05, 2002	29.14	29.47	28.50	29.22	387,825	-0.07(-0.24%)
Mar 04, 2002	30.18	30.83	29.15	29.29	761,324	-0.97(-3.21%)
Mar 01, 2002	24.91	30.38	24.91	30.26	1,088,009	+5.38(+21.63%)
Feb 28, 2002	26.19	26.83	24.88	24.88	222,666	-1.21(-4.64%)
Feb 27, 2002	26.58	27.63	26.07	26.09	286,026	-0.45(-1.68%)
Feb 26, 2002	26.87	27.12	25.84	26.53	322,145	-0.32(-1.18%)
Feb 25, 2002	25.83	27.20	25.52	26.85	396,703	+0.98(+3.79%)
Feb 22, 2002	25.37	26.22	24.98	25.87	248,999	+0.49(+1.91%)
Feb 21, 2002	26.82	26.92	25.36	25.38	168,891	-1.45(-5.39%)
Feb 20, 2002	25.57	27.33	25.27	26.83	449,066	+1.31(+5.13%)
Feb 19, 2002	26.73	26.73	25.52	25.52	165,158	-1.21(-4.52%)
Feb 18, 2002	26.59	27.06	26.18	26.73	276,542	+0.00(+0.00%)
Feb 15, 2002	26.59	27.06	26.18	26.73	275,432	+0.08(+0.30%)
Feb 14, 2002	28.54	28.96	26.33	26.65	1,366,166	-2.03(-7.08%)
Feb 13, 2002	24.08	28.95	24.06	28.68	912,963	+4.00(+16.22%)
Feb 12, 2002	24.72	24.96	24.28	24.68	130,351	-0.01(-0.04%)
Feb 11, 2002	24.14	25.06	24.13	24.69	150,529	+0.52(+2.13%)
Feb 08, 2002	24.50	24.68	23.40	24.17	641,162	-0.26(-1.05%)
Feb 07, 2002	26.02	26.02	24.42	24.43	193,307	-1.55(-5.95%)
Feb 06, 2002	25.10	26.02	25.03	25.98	341,818	+0.99(+3.97%)
Feb 05, 2002	24.88	25.14	23.89	24.99	241,835	-0.09(-0.36%)
Feb 04, 2002	24.63	25.54	24.63	25.08	193,408	+0.39(+1.57%)
Feb 01, 2002	25.46	25.63	24.53	24.69	416,579	-0.78(-3.07%)
Jan 31, 2002	25.87	26.02	25.12	25.47	360,181	-0.21(-0.81%)
Jan 30, 2002	25.41	26.19	24.78	25.68	262,115	+0.47(+1.85%)
Jan 29, 2002	26.07	26.43	24.89	25.22	122,784	-0.80(-3.09%)
Jan 28, 2002	26.27	27.16	25.42	26.02	222,061	-0.25(-0.94%)
Jan 25, 2002	25.52	26.83	25.32	26.27	125,205	+0.73(+2.87%)
Jan 24, 2002	25.84	26.76	24.92	25.53	185,034	-0.24(-0.92%)
Jan 23, 2002	24.98	25.77	24.54	25.77	207,532	+1.29(+5.26%)
Jan 22, 2002	24.66	25.15	24.26	24.48	305,599	-0.27(-1.08%)
Jan 21, 2002	24.13	24.93	23.44	24.75	347,267	+0.00(+0.00%)
Jan 18, 2002	24.13	24.93	23.44	24.75	346,459	+0.61(+2.55%)
Jan 17, 2002	24.28	24.46	23.29	24.13	616,141	+0.09(+0.37%)
Jan 16, 2002	25.23	25.23	23.79	24.05	435,647	-2.18(-8.31%)
Jan 15, 2002	27.66	27.67	25.40	26.23	547,636	-1.26(-4.58%)
Jan 14, 2002	27.95	28.10	27.21	27.49	257,978	-0.66(-2.36%)
Jan 11, 2002	29.04	29.90	27.58	28.15	647,720	-0.89(-3.07%)

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.