Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	16.63	16.68	16.27	16.48	1,625,118	+0.12(+0.71%)
Oct 30, 2002	16.10	16.37	16.10	16.37	1,117,877	+0.24(+1.47%)
Oct 29, 2002	16.13	16.22	15.93	16.13	1,106,895	-0.07(-0.45%)
Oct 28, 2002	16.41	16.47	16.18	16.20	1,143,364	-0.17(-1.03%)
Oct 25, 2002	16.27	16.39	16.22	16.37	1,145,850	+0.11(+0.68%)
Oct 24, 2002	15.96	16.29	15.96	16.26	1,672,983	+0.31(+1.97%)
Oct 23, 2002	16.02	16.17	15.76	15.95	41,441	-0.07(-0.42%)
Oct 22, 2002	16.30	16.34	15.95	16.01	1,044,941	-0.36(-2.21%)
Oct 21, 2002	16.38	16.46	16.23	16.38	625,555	-0.02(-0.12%)
Oct 18, 2002	16.45	16.67	16.23	16.39	1,347,255	-0.05(-0.32%)
Oct 17, 2002	16.32	16.60	16.26	16.45	1,460,804	+0.25(+1.52%)
Oct 16, 2002	16.26	16.41	15.95	16.20	1,135,904	-0.06(-0.39%)
Oct 15, 2002	16.02	16.51	15.85	16.26	2,219,386	+0.53(+3.37%)
Oct 14, 2002	16.05	16.20	15.73	15.73	1,096,949	-0.36(-2.22%)
Oct 11, 2002	15.64	16.15	15.44	16.09	2,436,538	+0.45(+2.90%)
Oct 10, 2002	15.06	15.70	14.96	15.64	2,987,085	+0.49(+3.22%)
Oct 09, 2002	15.54	15.54	15.08	15.15	3,015,472	-0.51(-3.27%)
Oct 08, 2002	15.59	15.70	15.21	15.66	3,000,553	+0.06(+0.37%)
Oct 07, 2002	16.25	16.31	15.50	15.60	3,213,561	-0.66(-4.07%)
Oct 04, 2002	16.90	17.05	16.23	16.26	2,577,645	-0.63(-3.74%)
Oct 03, 2002	16.77	16.97	16.64	16.90	2,523,357	+0.10(+0.60%)
Oct 02, 2002	16.94	17.02	16.72	16.79	1,506,803	-0.24(-1.42%)
Oct 01, 2002	17.25	17.28	16.80	17.04	2,722,690	-0.21(-1.20%)
Sep 30, 2002	17.52	17.52	17.21	17.24	2,722,690	-0.19(-1.08%)
Sep 27, 2002	17.57	17.57	17.43	17.43	927,662	-0.15(-0.85%)
Sep 26, 2002	17.33	17.61	17.21	17.58	1,415,218	+0.29(+1.67%)
Sep 25, 2002	17.23	17.34	17.08	17.29	1,912,306	+0.07(+0.42%)
Sep 24, 2002	17.28	17.31	17.02	17.22	2,870,013	-0.10(-0.56%)
Sep 23, 2002	17.32	17.37	17.21	17.32	1,188,327	-0.05(-0.28%)
Sep 20, 2002	17.21	17.44	17.17	17.36	2,318,845	+0.26(+1.52%)
Sep 19, 2002	17.07	17.29	17.05	17.10	1,471,578	+0.04(+0.23%)
Sep 18, 2002	17.10	17.18	16.99	17.07	1,239,922	-0.03(-0.20%)
Sep 17, 2002	17.18	17.32	17.00	17.10	1,344,768	-0.02(-0.11%)
Sep 16, 2002	16.99	17.17	16.99	17.12	753,194	+0.09(+0.54%)
Sep 13, 2002	16.78	17.20	16.78	17.03	1,648,118	+0.25(+1.47%)
Sep 12, 2002	16.83	16.89	16.60	16.78	5,643,883	-0.06(-0.34%)
Sep 11, 2002	16.89	16.96	16.81	16.84	5,368,299	-0.04(-0.23%)
Sep 10, 2002	16.86	16.93	16.79	16.88	1,176,517	+0.02(+0.14%)
Sep 09, 2002	16.80	16.89	16.72	16.85	763,140	+0.01(+0.06%)
Sep 06, 2002	16.83	16.94	16.79	16.84	1,665,523	+0.01(+0.09%)
Sep 05, 2002	16.87	16.91	16.83	16.83	1,335,029	-0.04(-0.23%)
Sep 04, 2002	16.94	17.10	16.83	16.87	1,171,129	-0.07(-0.43%)
Sep 03, 2002	17.24	17.24	16.92	16.94	1,724,163	-0.24(-1.38%)
Aug 30, 2002	17.08	17.32	17.06	17.18	1,074,986	+0.14(+0.79%)
Aug 29, 2002	17.26	17.26	16.94	17.04	1,531,046	-0.22(-1.26%)
Aug 28, 2002	16.94	17.39	16.92	17.26	1,586,578	+0.27(+1.59%)
Aug 27, 2002	16.95	17.04	16.84	16.99	766,663	+0.05(+0.29%)
Aug 26, 2002	16.88	16.96	16.85	16.94	1,439,047	+0.08(+0.46%)
Aug 23, 2002	16.89	16.91	16.83	16.86	837,320	-0.03(-0.17%)
Aug 22, 2002	16.99	17.01	16.82	16.89	2,137,125	-0.08(-0.45%)
Aug 21, 2002	16.99	17.11	16.87	16.97	1,320,111	+0.02(+0.11%)
Aug 20, 2002	16.98	17.05	16.81	16.95	1,172,787	-0.09(-0.51%)
Aug 16, 2002	16.89	17.28	16.82	17.04	1,428,272	+0.07(+0.43%)
Aug 15, 2002	16.89	17.06	16.80	16.96	1,641,695	+0.07(+0.43%)
Aug 14, 2002	16.84	17.00	16.73	16.89	1,928,468	-0.19(-1.13%)
Aug 13, 2002	17.28	17.34	17.07	17.08	2,150,593	-0.16(-0.92%)
Aug 12, 2002	17.03	17.25	16.82	17.24	1,826,315	+0.21(+1.25%)
Aug 07, 2002	16.99	17.22	16.94	17.03	2,604,789	+0.11(+0.63%)
Aug 06, 2002	17.13	17.22	16.92	16.93	2,749,834	-0.10(-0.59%)
Aug 05, 2002	17.10	17.25	16.91	17.03	1,968,252	-0.07(-0.42%)
Aug 02, 2002	17.09	17.23	16.81	17.10	2,134,431	+0.01(+0.08%)

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.