Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	14.01	14.36	13.63	13.79	3,118,700	-0.16(-1.15%)
Oct 30, 2002	13.61	14.40	13.45	13.95	3,929,543	+0.45(+3.33%)
Oct 29, 2002	14.30	14.82	13.40	13.50	3,998,300	-0.73(-5.13%)
Oct 28, 2002	14.82	14.99	14.07	14.23	3,598,500	-0.29(-2.00%)
Oct 25, 2002	13.63	14.62	13.50	14.52	3,950,760	+0.63(+4.54%)
Oct 24, 2002	13.93	14.37	13.56	13.89	5,579,427	+0.44(+3.27%)
Oct 23, 2002	12.97	13.49	12.87	13.45	3,108,466	+0.36(+2.75%)
Oct 22, 2002	12.96	13.48	12.75	13.09	4,663,815	+0.07(+0.54%)
Oct 21, 2002	13.20	13.37	13.00	13.02	5,888,300	-0.29(-2.18%)
Oct 18, 2002	13.65	14.00	13.03	13.31	22,215,348	-3.42(-20.44%)
Oct 17, 2002	17.19	17.34	16.55	16.73	4,850,114	+0.68(+4.24%)
Oct 16, 2002	15.64	16.20	15.61	16.05	4,771,100	+0.11(+0.69%)
Oct 15, 2002	16.15	16.35	15.74	15.94	5,234,627	+0.65(+4.25%)
Oct 14, 2002	14.63	15.59	14.33	15.29	4,663,300	+0.37(+2.48%)
Oct 11, 2002	14.29	15.05	14.25	14.92	5,589,612	+0.93(+6.65%)
Oct 10, 2002	13.05	14.10	13.02	13.99	5,002,200	+0.99(+7.62%)
Oct 09, 2002	12.97	13.39	12.62	13.00	4,354,000	-0.10(-0.76%)
Oct 08, 2002	13.29	13.41	12.80	13.10	3,962,000	+0.04(+0.31%)
Oct 07, 2002	13.54	13.80	13.00	13.06	4,656,500	-0.53(-3.89%)
Oct 04, 2002	13.46	13.85	13.17	13.59	4,482,320	+0.18(+1.33%)
Oct 03, 2002	13.75	13.96	13.35	13.41	7,857,847	+0.41(+3.16%)
Oct 02, 2002	13.11	13.85	12.98	13.00	5,771,255	-0.23(-1.74%)
Oct 01, 2002	14.00	14.01	12.78	13.23	6,786,400	-0.51(-3.71%)
Sep 30, 2002	13.79	14.38	13.57	13.74	5,341,598	-0.46(-3.24%)
Sep 27, 2002	14.64	14.96	14.18	14.20	5,033,500	-0.63(-4.25%)
Sep 26, 2002	15.27	15.40	14.70	14.83	5,360,288	-0.42(-2.75%)
Sep 25, 2002	15.17	15.42	14.07	15.25	6,342,948	+0.25(+1.67%)
Sep 24, 2002	14.54	15.47	14.50	15.00	4,410,400	-0.01(-0.07%)
Sep 23, 2002	15.20	15.40	14.81	15.01	5,306,500	-0.52(-3.35%)
Sep 20, 2002	16.22	16.26	15.14	15.53	5,333,797	-0.22(-1.40%)
Sep 19, 2002	16.67	16.74	15.64	15.75	5,303,700	-1.42(-8.27%)
Sep 18, 2002	16.51	17.35	16.35	17.17	3,832,900	+0.11(+0.64%)
Sep 17, 2002	17.60	17.80	16.90	17.06	3,590,237	-0.05(-0.29%)
Sep 16, 2002	17.63	17.76	17.00	17.11	329,580,000	-0.68(-3.82%)
Sep 13, 2002	17.45	17.92	17.33	17.79	2,460,755	+0.34(+1.95%)
Sep 12, 2002	17.98	17.98	17.40	17.45	3,317,282	-0.91(-4.96%)
Sep 11, 2002	18.27	18.75	18.00	18.36	3,204,000	+0.43(+2.40%)
Sep 10, 2002	17.65	18.19	17.55	17.93	4,023,500	+0.06(+0.34%)
Sep 09, 2002	16.65	17.96	16.55	17.87	4,432,300	+0.80(+4.69%)
Sep 06, 2002	16.47	17.49	16.46	17.07	4,448,809	+0.90(+5.57%)
Sep 05, 2002	16.09	16.86	15.95	16.17	6,170,100	-0.29(-1.76%)
Sep 04, 2002	15.67	16.74	15.61	16.46	4,338,300	+0.91(+5.85%)
Sep 03, 2002	16.30	16.38	15.55	15.55	5,260,400	-1.20(-7.17%)
Aug 30, 2002	17.02	17.49	16.70	16.75	2,407,200	-0.67(-3.84%)
Aug 29, 2002	16.82	17.55	16.60	17.42	4,090,300	+0.35(+2.05%)
Aug 28, 2002	17.59	17.83	16.86	17.07	4,554,300	-0.71(-3.99%)
Aug 27, 2002	18.92	19.03	17.67	17.78	4,872,900	-0.93(-4.97%)
Aug 26, 2002	18.78	18.95	18.15	18.71	3,605,300	+0.32(+1.74%)
Aug 23, 2002	18.45	18.89	18.30	18.39	3,882,203	+0.00(+0.00%)
Aug 22, 2002	18.25	18.88	18.15	18.39	4,528,100	+0.00(+0.00%)
Aug 21, 2002	17.76	18.70	17.72	18.39	5,987,600	+0.83(+4.73%)
Aug 20, 2002	18.18	18.75	17.55	17.56	6,005,228	-0.44(-2.44%)
Aug 16, 2002	17.32	18.29	17.28	18.00	5,622,836	+0.21(+1.18%)
Aug 15, 2002	17.59	17.96	16.90	17.79	6,587,040	+0.70(+4.10%)
Aug 14, 2002	15.96	17.23	15.71	17.09	6,503,600	+1.29(+8.16%)
Aug 13, 2002	16.72	17.50	15.76	15.80	6,796,609	-1.09(-6.45%)
Aug 12, 2002	16.83	16.90	16.28	16.89	3,958,000	+1.30(+8.34%)
Aug 07, 2002	16.30	16.60	14.93	15.59	6,269,000	-0.12(-0.76%)
Aug 06, 2002	15.35	16.16	15.12	15.71	6,278,100	+0.84(+5.65%)
Aug 05, 2002	16.00	16.15	14.73	14.87	7,139,900	-1.19(-7.41%)
Aug 02, 2002	15.95	16.49	15.72	16.06	5,239,000	+0.19(+1.20%)

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.