Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	15.96	16.32	15.95	16.07	4,676,055	+0.11(+0.69%)
Oct 30, 2002	15.68	15.96	15.33	15.96	4,380,746	+0.14(+0.90%)
Oct 29, 2002	15.93	15.99	15.71	15.81	4,319,867	-0.42(-2.58%)
Oct 28, 2002	16.51	16.76	16.16	16.23	4,109,971	-0.28(-1.70%)
Oct 25, 2002	16.18	16.56	15.96	16.51	2,746,644	+0.15(+0.91%)
Oct 24, 2002	16.15	16.40	16.15	16.37	4,791,816	+0.21(+1.33%)
Oct 23, 2002	16.10	16.26	15.87	16.15	4,765,284	+0.06(+0.34%)
Oct 22, 2002	16.45	16.47	15.80	16.10	4,108,335	-0.51(-3.05%)
Oct 21, 2002	16.62	16.73	16.18	16.60	5,136,192	-0.05(-0.30%)
Oct 18, 2002	16.07	16.66	15.81	16.65	4,800,721	+0.45(+2.75%)
Oct 17, 2002	16.10	16.46	16.03	16.21	5,105,298	+0.48(+3.04%)
Oct 16, 2002	16.19	16.34	15.27	15.73	5,387,522	-0.46(-2.86%)
Oct 15, 2002	15.71	16.21	15.51	16.19	6,809,002	+1.20(+8.00%)
Oct 14, 2002	15.12	15.26	14.87	14.99	3,836,106	-0.13(-0.87%)
Oct 11, 2002	14.78	15.35	14.71	15.12	8,451,646	+0.62(+4.29%)
Oct 10, 2002	14.14	14.74	14.11	14.50	7,796,515	+0.47(+3.33%)
Oct 09, 2002	15.21	15.23	13.89	14.03	8,887,976	-1.27(-8.27%)
Oct 08, 2002	15.19	15.46	15.19	15.30	5,103,117	+0.22(+1.46%)
Oct 07, 2002	15.47	15.68	15.08	15.08	5,839,481	-0.48(-3.11%)
Oct 04, 2002	16.21	16.28	15.24	15.56	4,181,027	-0.40(-2.48%)
Oct 03, 2002	16.43	16.53	15.96	15.96	4,898,672	-0.39(-2.36%)
Oct 02, 2002	16.41	16.53	16.13	16.34	4,616,085	-0.07(-0.40%)
Oct 01, 2002	15.74	16.41	15.61	16.41	4,046,729	+0.69(+4.41%)
Sep 30, 2002	15.54	15.94	14.99	15.72	5,504,192	+0.18(+1.13%)
Sep 27, 2002	15.90	16.07	15.49	15.54	3,385,601	-0.35(-2.22%)
Sep 26, 2002	15.66	16.07	15.57	15.89	5,011,708	+0.42(+2.74%)
Sep 25, 2002	15.33	15.58	15.13	15.47	4,284,248	+0.42(+2.78%)
Sep 24, 2002	15.21	15.52	14.95	15.05	5,848,931	-0.30(-1.97%)
Sep 23, 2002	15.19	15.41	14.97	15.35	4,984,085	+0.21(+1.42%)
Sep 20, 2002	15.34	15.47	14.97	15.14	6,622,367	-0.21(-1.36%)
Sep 19, 2002	15.82	15.88	15.26	15.35	5,977,231	-0.59(-3.69%)
Sep 18, 2002	15.77	16.06	15.74	15.94	5,895,998	+0.03(+0.21%)
Sep 17, 2002	16.19	16.32	15.86	15.90	4,312,235	-0.19(-1.20%)
Sep 16, 2002	16.29	16.43	16.04	16.10	3,284,923	-0.15(-0.95%)
Sep 13, 2002	16.29	16.45	16.06	16.25	4,159,219	-0.04(-0.24%)
Sep 12, 2002	16.34	16.51	16.24	16.29	3,512,448	-0.30(-1.82%)
Sep 11, 2002	17.05	17.05	16.51	16.59	2,672,680	-0.02(-0.10%)
Sep 10, 2002	16.68	16.71	16.44	16.61	5,276,849	-0.08(-0.46%)
Sep 09, 2002	16.35	16.76	16.24	16.68	6,532,411	+0.32(+1.98%)
Sep 06, 2002	16.01	16.67	15.99	16.36	7,755,262	+0.54(+3.41%)
Sep 05, 2002	15.79	15.90	15.57	15.82	8,410,394	-0.03(-0.17%)
Sep 04, 2002	15.74	16.02	15.70	15.85	8,910,147	+0.02(+0.14%)
Sep 03, 2002	16.34	16.43	15.83	15.83	5,226,329	-0.79(-4.77%)
Aug 30, 2002	16.51	16.94	16.45	16.62	3,326,176	+0.11(+0.67%)
Aug 29, 2002	16.23	16.85	16.23	16.51	4,420,545	-0.04(-0.23%)
Aug 28, 2002	16.61	16.95	16.31	16.55	5,084,944	-0.05(-0.30%)
Aug 27, 2002	17.58	17.61	16.60	16.60	6,960,382	-0.75(-4.31%)
Aug 26, 2002	17.42	17.58	17.21	17.34	4,308,237	+0.06(+0.32%)
Aug 23, 2002	17.75	17.77	17.20	17.29	3,603,493	-0.48(-2.69%)
Aug 22, 2002	17.48	17.91	17.48	17.77	4,810,171	+0.40(+2.28%)
Aug 21, 2002	17.49	17.79	17.20	17.37	4,880,318	-0.23(-1.28%)
Aug 20, 2002	17.80	18.09	17.45	17.60	3,483,734	-0.01(-0.06%)
Aug 16, 2002	17.93	18.09	17.61	17.61	2,419,714	-0.33(-1.84%)
Aug 15, 2002	18.10	18.46	17.61	17.94	5,002,803	-0.10(-0.58%)
Aug 14, 2002	17.33	18.05	17.21	18.04	4,033,463	+0.73(+4.19%)
Aug 13, 2002	17.75	18.04	17.31	17.32	3,388,145	-0.46(-2.57%)
Aug 12, 2002	17.86	17.97	17.50	17.77	2,780,809	+0.94(+5.56%)
Aug 07, 2002	16.89	16.98	16.23	16.84	7,606,608	+0.12(+0.72%)
Aug 06, 2002	16.84	17.17	16.55	16.72	6,362,132	+0.29(+1.78%)
Aug 05, 2002	17.03	17.22	16.41	16.43	3,787,584	-0.79(-4.60%)
Aug 02, 2002	17.83	17.83	16.90	17.22	6,089,539	-0.89(-4.89%)

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.