Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	18.69	18.99	18.48	18.79	773,023	+0.15(+0.80%)
Oct 30, 2002	18.02	18.70	18.01	18.64	398,360	+0.62(+3.44%)
Oct 29, 2002	18.05	18.49	17.78	18.02	377,247	-0.51(-2.75%)
Oct 28, 2002	18.70	18.84	17.96	18.53	492,500	-0.13(-0.70%)
Oct 25, 2002	18.11	18.69	17.90	18.66	488,400	+0.76(+4.25%)
Oct 24, 2002	18.13	18.68	17.89	17.90	602,200	-0.20(-1.10%)
Oct 23, 2002	18.00	18.12	17.32	18.10	610,187	+0.10(+0.56%)
Oct 22, 2002	17.70	18.05	17.61	18.00	777,400	-0.05(-0.28%)
Oct 21, 2002	17.73	18.08	17.33	18.05	917,200	+0.55(+3.14%)
Oct 18, 2002	16.45	18.09	16.39	17.50	813,900	+0.80(+4.79%)
Oct 17, 2002	16.30	17.10	16.22	16.70	478,800	+0.61(+3.80%)
Oct 16, 2002	16.89	16.89	16.09	16.09	565,696	-0.81(-4.80%)
Oct 15, 2002	16.19	17.63	16.06	16.90	377,200	+1.00(+6.29%)
Oct 14, 2002	15.75	16.04	15.65	15.90	181,300	+0.09(+0.57%)
Oct 11, 2002	15.01	16.71	15.00	15.81	497,827	+0.86(+5.75%)
Oct 10, 2002	14.70	15.07	14.67	14.95	689,900	+0.25(+1.70%)
Oct 09, 2002	14.00	15.28	14.00	14.70	430,793	-0.45(-2.97%)
Oct 08, 2002	14.70	15.40	14.60	15.15	888,100	+0.57(+3.91%)
Oct 07, 2002	14.85	14.91	14.35	14.58	681,200	-0.33(-2.21%)
Oct 04, 2002	15.69	16.29	14.80	14.91	1,015,100	-0.78(-4.97%)
Oct 03, 2002	17.20	17.20	15.60	15.69	1,323,700	-1.51(-8.78%)
Oct 02, 2002	17.10	17.69	16.93	17.20	576,900	+0.00(+0.00%)
Oct 01, 2002	17.15	17.36	16.90	17.20	1,061,928	+0.27(+1.59%)
Sep 30, 2002	16.65	17.10	16.56	16.93	961,679	+0.18(+1.07%)
Sep 27, 2002	16.98	17.06	16.65	16.75	500,800	-0.25(-1.47%)
Sep 26, 2002	16.85	17.10	16.85	17.00	308,500	+0.01(+0.06%)
Sep 25, 2002	17.05	17.20	16.85	16.99	670,500	+0.13(+0.77%)
Sep 24, 2002	16.81	17.02	16.68	16.86	305,877	-0.04(-0.25%)
Sep 23, 2002	16.71	17.17	16.40	16.90	658,099	+0.02(+0.13%)
Sep 20, 2002	16.98	17.23	16.74	16.88	827,400	-0.31(-1.80%)
Sep 19, 2002	17.90	17.95	16.87	17.19	1,492,289	-0.78(-4.34%)
Sep 18, 2002	17.55	18.50	17.50	17.97	1,696,333	-2.14(-10.64%)
Sep 17, 2002	20.77	21.19	19.88	20.11	524,440	-0.65(-3.13%)
Sep 16, 2002	21.10	21.28	20.64	20.76	282,840	-0.58(-2.72%)
Sep 13, 2002	21.70	21.70	20.92	21.34	292,436	-0.25(-1.16%)
Sep 12, 2002	21.80	21.81	21.50	21.59	485,100	-0.26(-1.19%)
Sep 11, 2002	22.19	22.30	21.75	21.85	181,105	+0.09(+0.41%)
Sep 10, 2002	22.50	22.50	21.65	21.76	253,129	-0.64(-2.86%)
Sep 09, 2002	22.16	22.48	21.96	22.40	330,300	+0.32(+1.45%)
Sep 06, 2002	21.93	22.61	21.78	22.08	329,000	+0.37(+1.70%)
Sep 05, 2002	22.50	22.63	21.65	21.71	374,200	-0.79(-3.51%)
Sep 04, 2002	21.84	22.53	21.65	22.50	253,600	+0.73(+3.35%)
Sep 03, 2002	22.58	22.58	21.63	21.77	367,200	-0.89(-3.93%)
Aug 30, 2002	22.50	23.08	22.49	22.66	296,000	+0.00(+0.00%)
Aug 29, 2002	22.30	22.71	21.91	22.66	294,600	+0.38(+1.71%)
Aug 28, 2002	22.63	22.63	22.07	22.28	273,933	-0.18(-0.80%)
Aug 27, 2002	22.65	22.96	22.40	22.46	330,000	-0.02(-0.09%)
Aug 26, 2002	21.90	22.65	21.90	22.48	527,135	+0.44(+2.00%)
Aug 23, 2002	22.56	22.64	21.82	22.04	239,350	-0.59(-2.61%)
Aug 22, 2002	22.59	22.80	22.26	22.63	281,600	-0.12(-0.53%)
Aug 21, 2002	22.19	22.77	22.02	22.75	285,962	+0.58(+2.62%)
Aug 20, 2002	22.40	22.40	22.00	22.17	261,173	-0.32(-1.42%)
Aug 16, 2002	23.00	23.00	22.31	22.49	393,839	-0.46(-2.00%)
Aug 15, 2002	23.34	23.35	22.39	22.95	49,220,000	-0.16(-0.69%)
Aug 14, 2002	21.86	23.11	21.86	23.11	399,300	+1.23(+5.62%)
Aug 13, 2002	22.40	22.74	21.63	21.88	350,720	-0.52(-2.32%)
Aug 12, 2002	22.91	22.91	21.87	22.40	206,669	+0.72(+3.32%)
Aug 07, 2002	21.34	21.86	21.20	21.68	49,850,000	+0.43(+2.02%)
Aug 06, 2002	20.10	21.52	20.05	21.25	667,800	+1.19(+5.93%)
Aug 05, 2002	20.66	20.67	20.01	20.06	516,633	-0.64(-3.09%)
Aug 02, 2002	21.01	21.35	20.52	20.70	511,951	-0.41(-1.94%)

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.