Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	20.60	20.67	20.46	20.54	2,101,045	+0.14(+0.66%)
Oct 30, 2002	20.22	20.41	20.16	20.40	4,038,435	+0.32(+1.60%)
Oct 29, 2002	20.40	20.40	19.88	20.08	1,999,001	-0.46(-2.23%)
Oct 28, 2002	20.74	20.78	20.49	20.54	1,459,420	+0.09(+0.46%)
Oct 25, 2002	20.21	20.48	20.15	20.44	2,529,918	+0.34(+1.71%)
Oct 24, 2002	20.50	20.50	20.10	20.10	4,930,356	-0.20(-0.97%)
Oct 23, 2002	20.26	20.38	19.99	20.30	1,256,295	-0.19(-0.92%)
Oct 22, 2002	20.31	20.62	20.22	20.49	3,414,619	-0.24(-1.14%)
Oct 21, 2002	20.46	20.78	20.36	20.72	936,204	+0.29(+1.42%)
Oct 18, 2002	20.38	20.70	20.29	20.43	1,790,581	-0.17(-0.81%)
Oct 17, 2002	20.84	20.87	20.46	20.60	1,629,814	+0.29(+1.43%)
Oct 16, 2002	20.36	20.45	20.15	20.31	618,520	-0.36(-1.76%)
Oct 15, 2002	20.35	20.74	20.28	20.67	137,807,392	+1.35(+6.99%)
Oct 14, 2002	19.62	19.68	19.32	19.32	2,232,932	-0.51(-2.57%)
Oct 11, 2002	19.61	20.06	19.59	19.83	1,457,976	+0.70(+3.64%)
Oct 10, 2002	18.73	19.25	18.62	19.13	1,231,265	+0.44(+2.33%)
Oct 09, 2002	18.67	18.83	18.61	18.70	880,850	-0.30(-1.57%)
Oct 08, 2002	19.16	19.22	18.75	19.00	1,289,507	+0.05(+0.26%)
Oct 07, 2002	19.07	19.26	18.87	18.95	725,378	-0.48(-2.46%)
Oct 04, 2002	19.71	19.91	19.26	19.43	622,852	-0.34(-1.71%)
Oct 03, 2002	20.04	20.17	19.72	19.76	1,156,657	-0.22(-1.10%)
Oct 02, 2002	19.83	20.28	19.83	19.98	1,104,673	-0.28(-1.37%)
Oct 01, 2002	19.81	20.28	19.57	20.26	1,330,421	+0.55(+2.79%)
Sep 30, 2002	19.73	19.80	19.42	19.71	3,742,893	-0.41(-2.05%)
Sep 27, 2002	20.13	20.30	20.01	20.13	3,137,849	-0.01(-0.03%)
Sep 26, 2002	19.99	20.21	19.89	20.13	3,237,005	+0.69(+3.53%)
Sep 25, 2002	19.49	19.57	19.06	19.45	1,158,101	+0.48(+2.52%)
Sep 24, 2002	18.93	19.21	18.86	18.97	1,921,024	-0.31(-1.62%)
Sep 23, 2002	19.76	19.79	19.24	19.28	1,271,216	-0.71(-3.55%)
Sep 20, 2002	20.24	20.32	19.87	19.99	1,237,522	-0.11(-0.55%)
Sep 19, 2002	20.20	20.26	20.06	20.10	1,982,154	-0.35(-1.73%)
Sep 18, 2002	20.45	20.47	20.23	20.45	1,844,972	-0.01(-0.05%)
Sep 17, 2002	20.75	20.78	20.33	20.46	4,235,784	-0.10(-0.51%)
Sep 16, 2002	20.74	20.74	20.57	20.57	632,960	-0.17(-0.82%)
Sep 13, 2002	20.90	20.99	20.68	20.74	2,215,122	-0.52(-2.46%)
Sep 12, 2002	21.54	21.54	21.16	21.26	535,730	-0.36(-1.65%)
Sep 11, 2002	21.71	21.92	21.62	21.62	2,419,210	+0.20(+0.93%)
Sep 10, 2002	21.47	21.47	21.29	21.42	851,007	+0.16(+0.76%)
Sep 09, 2002	21.19	21.31	21.00	21.26	1,251,000	-0.10(-0.45%)
Sep 06, 2002	21.46	21.50	21.30	21.35	577,606	+0.31(+1.46%)
Sep 05, 2002	20.91	21.10	20.80	21.05	720,083	-0.16(-0.75%)
Sep 04, 2002	21.22	21.39	21.04	21.21	1,398,771	+0.00(+0.02%)
Sep 03, 2002	21.56	21.56	21.07	21.20	839,936	-0.86(-3.91%)
Aug 30, 2002	21.92	22.23	21.91	22.06	1,100,822	-0.01(-0.05%)
Aug 29, 2002	21.96	22.24	21.92	22.07	774,956	-0.22(-0.98%)
Aug 28, 2002	22.54	22.58	22.18	22.29	922,245	-0.63(-2.73%)
Aug 27, 2002	22.99	23.11	22.77	22.92	2,290,693	+0.20(+0.88%)
Aug 26, 2002	22.77	22.87	22.58	22.72	968,935	+0.10(+0.46%)
Aug 23, 2002	22.68	22.77	22.55	22.61	1,173,023	-0.28(-1.24%)
Aug 22, 2002	22.80	23.05	22.71	22.90	1,068,572	+0.07(+0.29%)
Aug 21, 2002	22.76	22.88	22.53	22.83	1,090,233	+0.56(+2.52%)
Aug 20, 2002	22.55	22.58	22.27	22.27	1,339,566	-0.21(-0.92%)
Aug 16, 2002	22.29	22.60	22.19	22.48	876,999	+0.00(+0.00%)
Aug 15, 2002	22.35	22.52	22.27	22.48	922,727	+0.18(+0.79%)
Aug 14, 2002	22.08	22.39	21.82	22.30	1,422,357	+0.51(+2.35%)
Aug 13, 2002	21.69	22.17	21.69	21.79	894,809	-0.21(-0.95%)
Aug 12, 2002	21.90	22.20	21.84	22.00	723,452	+0.45(+2.07%)
Aug 07, 2002	21.67	21.69	21.21	21.55	1,083,494	+0.41(+1.94%)
Aug 06, 2002	20.93	21.45	20.93	21.15	949,682	+0.45(+2.19%)
Aug 05, 2002	21.31	21.31	20.63	20.69	753,777	-0.73(-3.39%)
Aug 02, 2002	21.56	21.61	21.33	21.42	1,372,779	-0.08(-0.39%)

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.