Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	12.31	12.74	12.17	12.60	1,414,700	+0.35(+2.86%)
Oct 30, 2002	12.60	12.70	11.87	12.25	2,501,100	-0.34(-2.70%)
Oct 29, 2002	13.59	13.59	12.29	12.59	2,552,000	-0.92(-6.81%)
Oct 28, 2002	14.20	14.28	13.09	13.51	1,315,279	-0.60(-4.25%)
Oct 25, 2002	14.74	14.75	14.02	14.11	720,410	-0.68(-4.60%)
Oct 24, 2002	14.41	14.82	14.17	14.79	923,400	+0.40(+2.78%)
Oct 23, 2002	13.86	14.50	12.64	14.39	2,298,200	+0.00(+0.00%)
Oct 22, 2002	14.05	14.43	13.92	14.39	1,073,500	+0.16(+1.12%)
Oct 21, 2002	13.73	14.54	13.62	14.23	1,279,100	+0.41(+2.97%)
Oct 18, 2002	13.85	14.13	13.50	13.82	1,749,700	-0.19(-1.36%)
Oct 17, 2002	14.50	15.04	13.82	14.01	1,976,858	-0.28(-1.96%)
Oct 16, 2002	15.15	15.75	14.26	14.29	1,290,400	-1.21(-7.81%)
Oct 15, 2002	15.63	16.05	15.49	15.50	860,800	+0.01(+0.06%)
Oct 14, 2002	15.21	15.93	15.11	15.49	677,770	+0.17(+1.11%)
Oct 11, 2002	15.56	15.91	15.25	15.32	834,925	-0.15(-0.97%)
Oct 10, 2002	14.22	15.51	14.15	15.47	840,800	+1.35(+9.56%)
Oct 09, 2002	14.61	14.69	14.07	14.12	635,000	-0.46(-3.16%)
Oct 08, 2002	14.05	14.83	14.02	14.58	648,800	+0.59(+4.22%)
Oct 07, 2002	13.84	14.20	13.73	13.99	393,700	+0.05(+0.36%)
Oct 04, 2002	14.80	15.00	13.75	13.94	505,468	-0.72(-4.91%)
Oct 03, 2002	14.74	15.48	14.29	14.66	815,900	-0.09(-0.61%)
Oct 02, 2002	14.24	14.94	14.15	14.75	1,246,500	+0.50(+3.51%)
Oct 01, 2002	14.09	14.40	13.85	14.25	1,194,700	+0.07(+0.49%)
Sep 30, 2002	14.04	14.60	13.55	14.18	946,117	-0.07(-0.49%)
Sep 27, 2002	14.95	15.49	14.25	14.25	902,100	-0.83(-5.50%)
Sep 26, 2002	14.36	15.45	14.32	15.08	2,047,700	+0.78(+5.45%)
Sep 25, 2002	15.40	15.40	12.94	14.30	8,438,761	-1.95(-12.00%)
Sep 24, 2002	15.60	16.59	15.42	16.25	831,014	+0.33(+2.07%)
Sep 23, 2002	16.56	16.60	15.62	15.92	678,000	-0.65(-3.92%)
Sep 20, 2002	17.51	17.51	16.36	16.57	1,081,500	-0.43(-2.53%)
Sep 19, 2002	17.00	17.76	16.45	17.00	2,114,500	-0.52(-2.97%)
Sep 18, 2002	17.71	17.99	17.33	17.52	750,100	-0.22(-1.24%)
Sep 17, 2002	18.07	18.36	17.70	17.74	970,506	-0.26(-1.44%)
Sep 16, 2002	18.17	18.30	17.65	18.00	1,414,551	-0.42(-2.28%)
Sep 13, 2002	19.00	19.00	18.31	18.42	936,641	-0.73(-3.81%)
Sep 12, 2002	19.25	19.30	18.75	19.15	660,700	-0.23(-1.19%)
Sep 11, 2002	18.66	19.66	18.65	19.38	1,468,300	+0.62(+3.30%)
Sep 10, 2002	19.02	19.41	17.52	18.76	1,268,036	-0.38(-1.99%)
Sep 09, 2002	18.31	19.19	17.82	19.14	1,130,925	+0.47(+2.52%)
Sep 06, 2002	17.63	18.71	17.63	18.67	1,011,400	+1.08(+6.14%)
Sep 05, 2002	17.98	17.98	17.10	17.59	735,000	-0.41(-2.28%)
Sep 04, 2002	17.37	18.05	17.32	18.00	613,420	+0.71(+4.11%)
Sep 03, 2002	17.00	17.50	16.99	17.29	586,300	-0.36(-2.04%)
Aug 30, 2002	17.89	17.95	17.52	17.65	455,200	-0.30(-1.67%)
Aug 29, 2002	17.25	18.12	17.00	17.95	1,030,000	+0.70(+4.06%)
Aug 28, 2002	17.15	17.40	16.89	17.25	1,056,447	-0.01(-0.06%)
Aug 27, 2002	17.11	17.31	17.00	17.26	1,313,800	+0.05(+0.29%)
Aug 26, 2002	17.30	17.54	16.90	17.21	473,872	-0.28(-1.60%)
Aug 23, 2002	17.70	17.78	17.47	17.49	283,300	-0.20(-1.13%)
Aug 22, 2002	17.43	17.76	17.11	17.69	669,300	+0.24(+1.38%)
Aug 21, 2002	17.16	17.45	17.07	17.45	347,600	+0.32(+1.87%)
Aug 20, 2002	17.23	17.30	17.00	17.13	521,250	-0.16(-0.93%)
Aug 16, 2002	16.95	17.31	16.89	17.29	432,155	+0.25(+1.47%)
Aug 15, 2002	17.00	17.25	16.85	17.04	462,100	-0.07(-0.41%)
Aug 14, 2002	16.48	17.11	16.42	17.11	407,300	+0.63(+3.82%)
Aug 13, 2002	16.49	16.83	16.30	16.48	553,000	+0.02(+0.12%)
Aug 12, 2002	16.28	16.54	16.12	16.46	351,903	+0.11(+0.67%)
Aug 07, 2002	15.90	16.37	15.76	16.35	994,900	+0.56(+3.55%)
Aug 06, 2002	15.16	16.00	15.15	15.79	739,532	+0.66(+4.36%)
Aug 05, 2002	15.90	15.90	15.02	15.13	652,100	-0.80(-5.02%)
Aug 02, 2002	15.97	15.98	15.50	15.93	760,300	-0.06(-0.38%)

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.