Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	38.02	38.33	37.41	37.50	800,151	-0.52(-1.36%)
Oct 30, 2002	37.89	38.43	37.00	38.02	914,953	+0.46(+1.21%)
Oct 29, 2002	37.85	38.20	36.89	37.56	1,459,539	-0.89(-2.32%)
Oct 28, 2002	40.74	41.42	38.30	38.46	1,138,181	-1.98(-4.91%)
Oct 25, 2002	38.76	40.44	38.03	40.44	1,059,296	+1.44(+3.69%)
Oct 24, 2002	40.12	40.48	38.70	39.00	1,079,437	-0.89(-2.24%)
Oct 23, 2002	41.22	41.22	38.74	39.90	1,532,270	-1.55(-3.73%)
Oct 22, 2002	42.63	42.85	41.22	41.44	1,442,979	-1.89(-4.37%)
Oct 21, 2002	39.99	43.36	39.64	43.34	1,992,041	+3.07(+7.64%)
Oct 18, 2002	39.55	40.65	38.92	40.26	890,449	+0.49(+1.24%)
Oct 17, 2002	39.05	40.07	38.83	39.77	1,150,937	+2.32(+6.21%)
Oct 16, 2002	39.32	39.65	36.99	37.45	1,484,268	-2.48(-6.20%)
Oct 15, 2002	37.89	40.16	37.81	39.92	1,773,401	+3.69(+10.19%)
Oct 14, 2002	35.84	36.59	35.48	36.23	939,122	-0.19(-0.52%)
Oct 11, 2002	33.82	37.54	33.82	36.42	1,936,542	+2.61(+7.72%)
Oct 10, 2002	31.06	35.30	31.06	33.81	3,852,607	+3.54(+11.69%)
Oct 09, 2002	33.25	33.25	30.03	30.27	3,664,179	-3.42(-10.16%)
Oct 08, 2002	32.66	33.92	32.16	33.69	1,676,837	+1.44(+4.46%)
Oct 07, 2002	34.09	34.50	32.24	32.25	1,478,897	-1.93(-5.65%)
Oct 04, 2002	34.85	34.99	33.34	34.18	1,483,708	-0.66(-1.90%)
Oct 03, 2002	36.55	36.87	34.85	34.85	1,790,856	-1.86(-5.06%)
Oct 02, 2002	37.68	37.98	36.46	36.70	1,254,215	-1.23(-3.25%)
Oct 01, 2002	36.49	38.16	36.37	37.94	1,933,073	+1.45(+3.97%)
Sep 30, 2002	36.51	36.78	35.50	36.49	1,960,711	+0.37(+1.01%)
Sep 27, 2002	37.90	37.90	35.94	36.12	1,594,036	-1.83(-4.83%)
Sep 26, 2002	35.97	38.13	35.78	37.96	2,020,798	+2.05(+5.70%)
Sep 25, 2002	35.66	36.20	35.19	35.91	2,075,066	+0.85(+2.42%)
Sep 24, 2002	35.44	36.44	34.50	35.06	1,723,720	-0.80(-2.22%)
Sep 23, 2002	36.92	36.92	35.57	35.86	1,214,940	-1.30(-3.51%)
Sep 20, 2002	37.22	37.78	36.11	37.16	1,989,356	+0.10(+0.27%)
Sep 19, 2002	38.65	39.05	37.04	37.06	962,284	-2.01(-5.15%)
Sep 18, 2002	38.69	40.44	38.12	39.07	3,588,874	+0.38(+0.99%)
Sep 17, 2002	43.52	43.57	38.60	38.69	6,872,615	-4.84(-11.11%)
Sep 16, 2002	44.60	46.47	43.26	43.52	4,810,193	-5.84(-11.82%)
Sep 13, 2002	48.89	49.51	48.58	49.36	847,258	+0.27(+0.55%)
Sep 12, 2002	50.87	50.87	48.98	49.09	2,138,845	-1.85(-3.63%)
Sep 11, 2002	51.92	52.10	50.87	50.94	802,165	-0.80(-1.55%)
Sep 10, 2002	52.72	52.72	51.54	51.75	1,031,211	-0.97(-1.85%)
Sep 09, 2002	52.10	53.11	51.61	52.72	818,053	+0.55(+1.04%)
Sep 06, 2002	52.73	52.79	52.00	52.17	485,394	+0.29(+0.55%)
Sep 05, 2002	51.66	52.17	50.79	51.89	628,058	-0.33(-0.63%)
Sep 04, 2002	51.87	52.27	51.03	52.22	764,345	+0.35(+0.67%)
Sep 03, 2002	53.18	53.40	51.70	51.87	886,644	-1.94(-3.60%)
Aug 30, 2002	54.60	55.05	53.66	53.81	582,406	-0.61(-1.12%)
Aug 29, 2002	53.66	54.87	53.00	54.42	383,571	+0.54(+1.00%)
Aug 28, 2002	54.87	55.03	53.53	53.88	693,516	-1.13(-2.05%)
Aug 27, 2002	56.01	56.52	54.65	55.01	937,668	-0.99(-1.77%)
Aug 26, 2002	56.12	56.26	55.28	56.00	409,418	+0.39(+0.71%)
Aug 23, 2002	56.39	56.40	55.52	55.61	443,546	-0.90(-1.60%)
Aug 22, 2002	54.06	56.69	53.85	56.51	78,325	+2.63(+4.88%)
Aug 21, 2002	53.93	54.49	53.16	53.88	358,395	+0.18(+0.33%)
Aug 20, 2002	54.78	54.78	52.99	53.70	529,480	-0.12(-0.22%)
Aug 16, 2002	53.56	55.19	53.31	53.82	584,084	-0.63(-1.17%)
Aug 15, 2002	54.29	54.67	53.50	54.45	513,591	+0.38(+0.71%)
Aug 14, 2002	52.64	54.08	51.61	54.07	1,514,815	+1.34(+2.54%)
Aug 13, 2002	54.41	54.52	52.39	52.73	694,411	-1.59(-2.93%)
Aug 12, 2002	54.07	54.68	53.41	54.32	499,045	+2.85(+5.54%)
Aug 07, 2002	52.15	52.47	49.83	51.47	1,210,017	+0.07(+0.14%)
Aug 06, 2002	51.57	52.87	51.40	51.40	841,999	+0.43(+0.84%)
Aug 05, 2002	52.63	53.18	50.70	50.97	980,523	-1.66(-3.16%)
Aug 02, 2002	55.19	55.28	52.48	52.63	1,284,762	-2.87(-5.17%)

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.