Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	18.50	18.95	17.63	17.80	767,700	-0.62(-3.34%)
Oct 30, 2002	18.00	18.96	17.70	18.42	627,600	+0.44(+2.42%)
Oct 29, 2002	18.23	18.25	17.32	17.98	598,893	-0.13(-0.72%)
Oct 28, 2002	18.88	18.92	18.11	18.11	370,900	-0.55(-2.92%)
Oct 25, 2002	18.61	18.86	18.07	18.66	477,480	-0.07(-0.35%)
Oct 24, 2002	19.00	19.36	18.52	18.73	585,458	-0.22(-1.19%)
Oct 23, 2002	18.61	19.09	18.33	18.95	553,895	+0.39(+2.13%)
Oct 22, 2002	19.14	19.14	18.23	18.56	683,300	-0.66(-3.46%)
Oct 21, 2002	18.71	19.70	18.66	19.22	973,800	+0.52(+2.78%)
Oct 18, 2002	17.95	18.70	17.50	18.70	909,380	+0.70(+3.89%)
Oct 17, 2002	18.13	18.62	17.00	18.00	2,022,714	+1.57(+9.52%)
Oct 16, 2002	17.32	17.32	15.70	16.43	1,406,200	-1.12(-6.35%)
Oct 15, 2002	16.98	17.80	16.98	17.55	664,366	+0.89(+5.31%)
Oct 14, 2002	16.43	16.91	15.73	16.66	545,000	+0.18(+1.12%)
Oct 11, 2002	15.75	17.17	15.71	16.48	757,400	+0.88(+5.67%)
Oct 10, 2002	15.19	16.24	15.12	15.60	1,043,700	+0.59(+3.90%)
Oct 09, 2002	14.61	15.45	14.51	15.01	1,404,100	+0.51(+3.52%)
Oct 08, 2002	14.30	14.80	13.87	14.50	796,900	+0.68(+4.88%)
Oct 07, 2002	14.80	15.19	13.66	13.82	1,024,300	-0.88(-5.96%)
Oct 04, 2002	14.63	15.57	14.63	14.70	2,624,548	+0.13(+0.86%)
Oct 03, 2002	15.89	15.97	14.23	14.57	2,337,669	-1.32(-8.30%)
Oct 02, 2002	16.14	16.93	15.81	15.89	1,186,786	-0.25(-1.55%)
Oct 01, 2002	17.67	17.71	14.47	16.14	3,952,900	-1.46(-8.29%)
Sep 30, 2002	17.89	17.98	17.50	17.61	395,900	-0.39(-2.17%)
Sep 27, 2002	18.22	18.48	17.85	18.00	327,400	-0.22(-1.23%)
Sep 26, 2002	18.41	18.57	17.84	18.22	217,400	-0.08(-0.41%)
Sep 25, 2002	18.12	18.62	17.88	18.30	279,602	+0.36(+1.98%)
Sep 24, 2002	18.07	18.46	17.52	17.94	426,796	-0.14(-0.75%)
Sep 23, 2002	19.05	19.05	18.07	18.08	329,900	-0.95(-5.01%)
Sep 20, 2002	19.09	19.20	18.84	19.03	561,513	-0.01(-0.05%)
Sep 19, 2002	19.02	19.27	18.99	19.04	877,042	-0.27(-1.37%)
Sep 18, 2002	19.05	19.38	18.98	19.30	641,234	+0.25(+1.34%)
Sep 17, 2002	18.98	19.22	18.77	19.05	599,699	+0.10(+0.50%)
Sep 16, 2002	19.05	19.05	18.73	18.95	219,799	-0.04(-0.21%)
Sep 13, 2002	18.75	19.07	18.45	19.00	461,423	+0.19(+1.01%)
Sep 12, 2002	19.15	19.15	18.75	18.80	230,800	-0.41(-2.16%)
Sep 11, 2002	19.32	19.80	19.16	19.22	178,300	-0.08(-0.39%)
Sep 10, 2002	19.18	19.64	19.14	19.30	318,296	+0.01(+0.05%)
Sep 09, 2002	19.32	19.39	18.79	19.29	235,600	-0.04(-0.21%)
Sep 06, 2002	18.76	19.45	18.55	19.32	410,380	+0.84(+4.52%)
Sep 05, 2002	18.59	18.62	18.25	18.49	312,600	-0.15(-0.80%)
Sep 04, 2002	18.25	18.79	18.16	18.64	402,037	+0.39(+2.11%)
Sep 03, 2002	18.68	18.68	18.05	18.25	482,234	-0.43(-2.28%)
Aug 30, 2002	18.77	18.95	18.58	18.68	297,710	-0.17(-0.90%)
Aug 29, 2002	18.50	19.02	17.98	18.85	604,294	+0.28(+1.48%)
Aug 28, 2002	19.50	19.50	18.30	18.57	598,142	-0.93(-4.74%)
Aug 27, 2002	20.25	20.25	19.38	19.50	515,599	-0.62(-3.11%)
Aug 26, 2002	19.98	20.35	19.67	20.12	385,557	+0.20(+1.00%)
Aug 23, 2002	19.89	20.18	19.86	19.93	573,351	-0.02(-0.13%)
Aug 22, 2002	19.48	20.10	19.27	19.95	419,760	+0.53(+2.73%)
Aug 21, 2002	19.05	19.59	18.82	19.42	473,020	+0.46(+2.43%)
Aug 20, 2002	19.17	19.40	18.76	18.96	911,655	+0.46(+2.48%)
Aug 16, 2002	18.89	18.89	18.34	18.50	50,060,000	-0.39(-2.09%)
Aug 15, 2002	19.79	19.92	18.69	18.89	734,300	-0.80(-4.06%)
Aug 14, 2002	19.02	19.86	18.59	19.70	968,900	+0.77(+4.04%)
Aug 13, 2002	18.26	19.10	18.16	18.93	1,803,917	+0.67(+3.67%)
Aug 12, 2002	18.75	18.75	17.79	18.26	1,240,100	-1.74(-8.70%)
Aug 07, 2002	20.62	20.85	19.43	20.00	481,332	-0.60(-2.93%)
Aug 06, 2002	20.36	20.93	19.66	20.60	679,931	+0.55(+2.74%)
Aug 05, 2002	20.45	20.45	19.68	20.05	518,328	-0.59(-2.88%)
Aug 02, 2002	21.35	21.45	20.32	20.65	368,047	-0.72(-3.39%)

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.