Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	19.63	19.76	18.88	19.18	17,724,516	-0.39(-2.00%)
Oct 30, 2002	19.82	19.92	19.30	19.58	13,017,156	-0.31(-1.57%)
Oct 29, 2002	19.93	20.12	19.20	19.89	15,304,676	-0.14(-0.70%)
Oct 28, 2002	20.66	20.72	19.86	20.03	11,534,091	-0.29(-1.41%)
Oct 25, 2002	19.93	20.43	19.73	20.31	12,613,724	+0.46(+2.31%)
Oct 24, 2002	20.23	20.81	19.73	19.86	18,201,408	-0.37(-1.81%)
Oct 23, 2002	19.66	20.26	19.59	20.22	13,789,849	+0.58(+2.94%)
Oct 22, 2002	19.60	20.05	19.37	19.64	13,859,696	-0.19(-0.94%)
Oct 21, 2002	20.18	20.19	19.46	19.83	17,649,098	-0.37(-1.84%)
Oct 18, 2002	19.36	20.33	19.17	20.20	19,130,506	+0.84(+4.32%)
Oct 17, 2002	19.86	20.13	19.26	19.36	22,128,398	+0.47(+2.46%)
Oct 16, 2002	19.26	19.26	18.53	18.90	18,347,576	-0.63(-3.23%)
Oct 15, 2002	18.59	19.60	18.43	19.53	25,559,526	+1.89(+10.73%)
Oct 14, 2002	17.27	18.25	17.11	17.64	16,026,789	+0.23(+1.30%)
Oct 11, 2002	16.77	17.53	16.47	17.41	20,284,352	+1.07(+6.54%)
Oct 10, 2002	15.93	16.47	15.40	16.34	26,758,080	+0.62(+3.97%)
Oct 09, 2002	16.45	16.77	15.68	15.72	24,641,718	-1.06(-6.30%)
Oct 08, 2002	16.53	17.17	16.04	16.77	30,010,826	+0.69(+4.30%)
Oct 07, 2002	16.87	17.13	15.96	16.08	25,260,264	-1.06(-6.16%)
Oct 04, 2002	16.93	17.40	16.34	17.14	29,458,968	+0.56(+3.37%)
Oct 03, 2002	16.61	17.21	16.24	16.58	26,856,230	+0.01(+0.04%)
Oct 02, 2002	17.36	17.54	16.28	16.57	28,141,492	-0.95(-5.42%)
Oct 01, 2002	17.24	17.67	16.28	17.52	34,081,876	+0.19(+1.07%)
Sep 30, 2002	17.44	17.65	16.44	17.34	27,072,246	-0.44(-2.47%)
Sep 27, 2002	18.67	18.93	17.78	17.78	17,452,800	-1.00(-5.34%)
Sep 26, 2002	18.40	18.83	18.35	18.78	27,615,524	+0.45(+2.43%)
Sep 25, 2002	19.10	19.20	18.10	18.33	34,315,960	-0.54(-2.85%)
Sep 24, 2002	19.43	19.85	18.80	18.87	21,041,238	-0.98(-4.92%)
Sep 23, 2002	20.59	20.59	19.30	19.85	17,260,718	-0.90(-4.32%)
Sep 20, 2002	21.50	21.59	20.53	20.75	20,634,644	-0.65(-3.04%)
Sep 19, 2002	21.72	22.25	21.26	21.40	14,116,508	-0.64(-2.92%)
Sep 18, 2002	21.86	22.39	21.63	22.04	12,307,838	+0.01(+0.06%)
Sep 17, 2002	22.92	23.18	21.98	22.03	13,404,481	-0.57(-2.53%)
Sep 16, 2002	22.16	22.75	22.05	22.60	9,726,776	+0.38(+1.70%)
Sep 13, 2002	21.58	22.37	21.52	22.22	11,667,615	+0.64(+2.99%)
Sep 12, 2002	21.82	22.02	21.51	21.58	12,054,489	-0.50(-2.26%)
Sep 11, 2002	22.25	22.53	21.99	22.07	8,791,205	+0.15(+0.70%)
Sep 10, 2002	22.25	22.25	21.82	21.92	11,369,106	-0.17(-0.78%)
Sep 09, 2002	21.79	22.29	21.69	22.09	10,580,005	+0.01(+0.03%)
Sep 06, 2002	21.64	22.45	21.64	22.09	15,186,506	+0.76(+3.58%)
Sep 05, 2002	21.26	21.68	21.18	21.32	15,420,738	-0.33(-1.50%)
Sep 04, 2002	21.09	21.77	21.06	21.65	12,892,814	+0.48(+2.29%)
Sep 03, 2002	21.68	21.82	21.06	21.16	17,811,674	-0.71(-3.25%)
Aug 30, 2002	21.86	22.29	21.75	21.88	13,586,778	-0.07(-0.33%)
Aug 29, 2002	21.58	22.17	21.32	21.95	11,545,231	+0.23(+1.04%)
Aug 28, 2002	21.92	21.95	21.58	21.72	14,487,575	-0.24(-1.09%)
Aug 27, 2002	22.79	22.85	21.89	21.96	20,191,472	-0.58(-2.56%)
Aug 26, 2002	22.35	22.69	22.15	22.54	15,791,654	+0.27(+1.19%)
Aug 23, 2002	22.49	22.91	22.22	22.27	22,725,718	-0.22(-0.97%)
Aug 22, 2002	21.90	22.71	21.79	22.49	27,074,804	+0.78(+3.61%)
Aug 21, 2002	20.86	21.72	20.75	21.71	35,898,524	+1.61(+8.03%)
Aug 20, 2002	20.29	20.59	19.86	20.10	37,056,436	+0.81(+4.20%)
Aug 19, 2002	19.26	19.86	18.87	19.28	35,497,952	+0.62(+3.31%)
Aug 16, 2002	18.67	19.02	18.45	18.67	21,219,922	-0.55(-2.87%)
Aug 15, 2002	18.97	19.36	18.61	19.22	25,123,880	+0.43(+2.30%)
Aug 14, 2002	17.80	18.93	17.60	18.79	25,462,130	+1.19(+6.76%)
Aug 13, 2002	17.76	18.65	17.54	17.60	28,188,608	-0.14(-0.79%)
Aug 12, 2002	18.27	18.39	17.64	17.74	28,838,164	-1.06(-5.62%)
Aug 09, 2002	17.84	18.97	17.74	18.79	27,815,284	+0.76(+4.24%)
Aug 08, 2002	18.77	18.78	17.34	18.03	48,603,776	-0.74(-3.96%)
Aug 07, 2002	18.95	19.18	18.28	18.77	25,571,418	+0.15(+0.82%)
Aug 06, 2002	18.53	19.03	18.38	18.62	20,698,472	+0.37(+2.00%)
Aug 05, 2002	18.89	19.16	18.20	18.25	16,880,920	-0.63(-3.34%)
Aug 02, 2002	19.60	19.66	18.57	18.89	16,223,537	-0.80(-4.05%)

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.