Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	23.05	23.20	22.43	22.66	155,100	-0.39(-1.67%)
Oct 30, 2002	22.73	23.10	22.52	23.05	196,700	+0.25(+1.10%)
Oct 29, 2002	22.26	22.98	22.25	22.80	228,600	+0.15(+0.66%)
Oct 28, 2002	23.91	24.00	22.36	22.65	267,000	-1.05(-4.45%)
Oct 25, 2002	22.77	23.75	22.48	23.70	168,700	+0.80(+3.52%)
Oct 24, 2002	23.62	23.75	22.79	22.90	257,100	-0.58(-2.45%)
Oct 23, 2002	23.57	23.57	23.13	23.48	233,200	-0.11(-0.47%)
Oct 22, 2002	24.00	24.10	23.25	23.59	257,500	-0.81(-3.34%)
Oct 21, 2002	23.93	24.50	23.56	24.40	50,000	+0.48(+2.01%)
Oct 18, 2002	23.43	23.98	22.86	23.92	298,500	+0.49(+2.07%)
Oct 17, 2002	23.35	23.75	23.25	23.43	270,700	+1.06(+4.76%)
Oct 16, 2002	23.25	23.25	22.30	22.37	335,700	-0.88(-3.78%)
Oct 15, 2002	22.00	23.50	22.00	23.25	668,300	+1.67(+7.74%)
Oct 14, 2002	21.09	22.00	20.30	21.58	547,000	+0.42(+1.98%)
Oct 11, 2002	19.88	21.83	19.88	21.16	966,900	+1.29(+6.47%)
Oct 10, 2002	19.50	19.89	18.88	19.88	3,200,000	+1.65(+9.05%)
Oct 09, 2002	18.55	18.70	17.85	18.23	296,400	-0.52(-2.80%)
Oct 08, 2002	18.43	18.75	17.75	18.75	396,600	+0.27(+1.49%)
Oct 07, 2002	19.07	19.18	18.15	18.48	242,100	-0.60(-3.15%)
Oct 04, 2002	19.59	19.62	18.52	19.07	208,200	-0.43(-2.18%)
Oct 03, 2002	19.60	19.73	19.20	19.50	205,500	-0.14(-0.69%)
Oct 02, 2002	20.35	20.36	19.34	19.64	248,900	-0.71(-3.51%)
Oct 01, 2002	19.88	20.43	19.48	20.35	230,100	+0.59(+2.96%)
Sep 30, 2002	19.43	20.20	18.70	19.77	240,200	+0.21(+1.10%)
Sep 27, 2002	20.28	20.42	19.43	19.55	198,400	-0.72(-3.58%)
Sep 26, 2002	19.62	20.36	19.52	20.27	175,300	+0.77(+3.97%)
Sep 25, 2002	19.62	19.97	19.25	19.50	100,000	+0.22(+1.14%)
Sep 24, 2002	19.31	19.55	19.07	19.28	207,900	-0.25(-1.31%)
Sep 23, 2002	19.95	20.00	19.32	19.54	291,200	-0.41(-2.03%)
Sep 20, 2002	19.66	20.04	19.62	19.94	258,900	+0.29(+1.48%)
Sep 19, 2002	20.43	20.43	19.60	19.65	292,700	-1.03(-4.96%)
Sep 18, 2002	20.25	20.80	19.75	20.68	183,800	+0.35(+1.70%)
Sep 17, 2002	21.52	21.53	20.25	20.33	326,300	-1.20(-5.55%)
Sep 16, 2002	21.35	21.70	20.90	21.52	330,000	+0.28(+1.32%)
Sep 13, 2002	21.10	21.30	20.50	21.25	165,100	+0.05(+0.21%)
Sep 12, 2002	21.88	21.88	21.05	21.20	172,300	-0.68(-3.09%)
Sep 11, 2002	21.65	22.11	21.65	21.88	316,200	+0.52(+2.46%)
Sep 10, 2002	21.33	21.48	20.75	21.35	215,700	+0.20(+0.95%)
Sep 09, 2002	20.05	21.15	20.05	21.15	207,100	+1.11(+5.57%)
Sep 06, 2002	19.95	20.50	19.75	20.04	210,400	+0.41(+2.09%)
Sep 05, 2002	18.90	19.87	18.85	19.62	282,000	+0.73(+3.84%)
Sep 04, 2002	18.49	18.90	18.03	18.90	333,700	+0.42(+2.30%)
Sep 03, 2002	18.75	18.77	18.30	18.48	190,100	-0.62(-3.25%)
Aug 30, 2002	19.25	19.70	19.09	19.09	84,300	-0.26(-1.32%)
Aug 29, 2002	19.00	19.50	18.75	19.35	223,300	+0.00(+0.00%)
Aug 28, 2002	20.12	20.12	19.31	19.35	183,700	-0.65(-3.25%)
Aug 27, 2002	19.98	20.10	19.57	20.00	213,700	+0.28(+1.42%)
Aug 26, 2002	19.52	19.79	19.36	19.72	148,400	+0.20(+1.02%)
Aug 23, 2002	19.61	19.77	19.25	19.52	191,400	-0.12(-0.64%)
Aug 22, 2002	19.40	19.65	19.02	19.64	113,000	+0.25(+1.29%)
Aug 21, 2002	18.93	19.45	18.93	19.39	176,100	+0.59(+3.16%)
Aug 20, 2002	19.20	19.48	18.77	18.80	201,700	+0.30(+1.62%)
Aug 16, 2002	18.91	18.98	18.43	18.50	233,600	-0.41(-2.19%)
Aug 15, 2002	17.50	19.16	17.50	18.91	443,400	+1.49(+8.58%)
Aug 14, 2002	17.30	17.50	16.85	17.42	418,700	+0.22(+1.28%)
Aug 13, 2002	17.45	17.70	17.13	17.20	274,800	-0.30(-1.71%)
Aug 12, 2002	17.45	17.70	17.18	17.50	120,600	-0.07(-0.43%)
Aug 07, 2002	17.05	17.57	16.55	17.57	402,000	+0.97(+5.84%)
Aug 06, 2002	16.50	16.85	16.39	16.61	327,800	+0.37(+2.25%)
Aug 05, 2002	16.93	17.13	16.18	16.24	234,700	-0.57(-3.36%)
Aug 02, 2002	17.71	17.71	16.62	16.80	217,000	-0.79(-4.46%)

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.