Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	18.20	18.50	17.53	17.80	414,300	-0.43(-2.38%)
Oct 30, 2002	18.70	18.71	17.84	18.23	489,500	-0.47(-2.50%)
Oct 29, 2002	19.17	19.17	17.93	18.70	583,700	-0.47(-2.47%)
Oct 28, 2002	19.50	19.69	18.87	19.17	318,300	-0.16(-0.83%)
Oct 25, 2002	18.83	19.40	18.67	19.33	724,100	+0.50(+2.65%)
Oct 24, 2002	18.99	19.63	18.79	18.83	377,400	-0.15(-0.81%)
Oct 23, 2002	18.00	18.99	17.67	18.99	250,600	+0.88(+4.86%)
Oct 22, 2002	19.03	19.03	17.93	18.11	301,800	-0.94(-4.94%)
Oct 21, 2002	18.57	19.18	17.87	19.05	208,200	+0.47(+2.55%)
Oct 18, 2002	18.10	19.33	17.63	18.57	244,300	+0.37(+2.01%)
Oct 17, 2002	17.90	18.27	17.44	18.21	317,100	+1.54(+9.24%)
Oct 16, 2002	17.40	17.40	16.59	16.67	335,200	-1.00(-5.66%)
Oct 15, 2002	17.83	18.05	17.47	17.67	607,700	+1.02(+6.13%)
Oct 14, 2002	15.67	16.92	15.61	16.65	355,700	+0.98(+6.26%)
Oct 11, 2002	14.53	16.67	14.53	15.67	547,000	+1.23(+8.55%)
Oct 10, 2002	14.67	14.93	14.10	14.43	735,700	-0.51(-3.43%)
Oct 09, 2002	14.90	15.16	14.63	14.95	336,700	-0.12(-0.80%)
Oct 08, 2002	14.13	15.53	14.13	15.07	845,500	+1.07(+7.62%)
Oct 07, 2002	14.60	15.07	13.87	14.00	588,800	-0.77(-5.19%)
Oct 04, 2002	15.67	15.67	13.73	14.77	889,600	-1.01(-6.38%)
Oct 03, 2002	16.33	16.34	15.67	15.77	383,600	-0.57(-3.47%)
Oct 02, 2002	15.92	17.15	15.67	16.34	581,800	+0.41(+2.60%)
Oct 01, 2002	16.75	16.75	15.17	15.93	965,800	-0.82(-4.90%)
Sep 30, 2002	17.37	17.67	16.67	16.75	751,200	-1.85(-9.96%)
Sep 27, 2002	19.47	19.51	18.50	18.60	514,000	-0.89(-4.58%)
Sep 26, 2002	20.67	21.37	19.17	19.49	833,700	-1.14(-5.53%)
Sep 25, 2002	21.00	21.75	20.63	20.63	1,202,900	-2.83(-12.07%)
Sep 24, 2002	23.37	23.73	22.84	23.47	218,000	+0.10(+0.43%)
Sep 23, 2002	23.87	23.89	23.07	23.37	2,010,000	-0.50(-2.09%)
Sep 20, 2002	24.33	24.40	23.47	23.87	331,400	-0.28(-1.16%)
Sep 19, 2002	24.53	24.64	24.00	24.15	362,500	-0.53(-2.13%)
Sep 18, 2002	24.60	24.75	23.73	24.67	237,100	+0.00(+0.00%)
Sep 17, 2002	25.07	25.23	24.33	24.67	406,700	+0.07(+0.30%)
Sep 16, 2002	23.83	24.63	23.83	24.60	187,100	+0.87(+3.65%)
Sep 13, 2002	23.17	23.93	22.68	23.73	246,100	+0.47(+2.03%)
Sep 12, 2002	23.19	23.27	22.53	23.26	439,700	+0.01(+0.03%)
Sep 11, 2002	22.43	23.25	22.43	23.25	2,910,000	+0.96(+4.31%)
Sep 10, 2002	22.13	22.40	21.60	22.29	266,300	+0.31(+1.39%)
Sep 09, 2002	21.40	22.09	21.00	21.99	236,200	+0.73(+3.45%)
Sep 06, 2002	20.17	21.25	20.13	21.25	163,100	+1.25(+6.27%)
Sep 05, 2002	20.01	20.40	19.67	20.00	297,800	+0.00(+0.00%)
Sep 04, 2002	19.00	20.13	18.84	20.00	327,500	+1.33(+7.14%)
Sep 03, 2002	19.27	19.27	18.57	18.67	426,600	-0.73(-3.78%)
Aug 30, 2002	20.03	20.33	19.40	19.40	434,200	-0.74(-3.67%)
Aug 29, 2002	19.57	20.33	19.20	20.14	240,600	+0.24(+1.21%)
Aug 28, 2002	20.33	20.58	19.83	19.90	308,500	-0.43(-2.13%)
Aug 27, 2002	21.50	21.50	20.10	20.33	355,700	-1.17(-5.43%)
Aug 26, 2002	22.10	22.49	21.33	21.50	492,500	-0.60(-2.71%)
Aug 23, 2002	22.53	22.53	21.91	22.10	178,700	-0.41(-1.84%)
Aug 22, 2002	21.79	22.60	21.73	22.51	275,100	+0.85(+3.91%)
Aug 21, 2002	21.53	21.85	21.37	21.67	371,600	+0.13(+0.62%)
Aug 20, 2002	21.13	21.63	21.00	21.53	212,400	+0.37(+1.73%)
Aug 16, 2002	21.30	22.00	20.67	21.17	163,100	-0.30(-1.40%)
Aug 15, 2002	20.63	22.00	20.57	21.47	287,000	+1.01(+4.92%)
Aug 14, 2002	19.37	20.63	19.01	20.46	219,200	+1.09(+5.65%)
Aug 13, 2002	19.32	20.00	19.28	19.37	282,300	+0.09(+0.48%)
Aug 12, 2002	19.90	19.90	19.07	19.27	306,600	-0.23(-1.16%)
Aug 07, 2002	21.13	21.33	19.07	19.50	444,000	-1.63(-7.73%)
Aug 06, 2002	20.00	21.47	20.00	21.13	352,900	+1.64(+8.41%)
Aug 05, 2002	19.91	20.61	19.46	19.49	302,200	-0.41(-2.08%)
Aug 02, 2002	22.07	22.07	19.33	19.91	384,900	-2.16(-9.79%)

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.