Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	16.06	16.14	15.71	15.73	2,060,906	-0.27(-1.69%)
Oct 30, 2002	15.93	16.25	15.91	16.00	2,095,083	+0.06(+0.40%)
Oct 29, 2002	16.16	16.29	15.72	15.93	1,533,018	-0.30(-1.86%)
Oct 28, 2002	16.58	16.62	16.14	16.23	1,164,056	-0.14(-0.83%)
Oct 25, 2002	15.99	16.41	15.74	16.37	1,574,653	+0.39(+2.46%)
Oct 24, 2002	16.43	16.61	15.95	15.98	1,733,112	-0.43(-2.63%)
Oct 23, 2002	16.19	16.41	15.94	16.41	1,326,555	+0.09(+0.55%)
Oct 22, 2002	16.45	16.49	16.20	16.32	1,694,429	-0.17(-1.05%)
Oct 21, 2002	16.12	16.57	15.96	16.49	1,505,676	+0.24(+1.51%)
Oct 18, 2002	16.12	16.41	15.81	16.25	2,166,546	+0.13(+0.80%)
Oct 17, 2002	16.45	16.49	15.98	16.12	2,754,089	+0.32(+2.00%)
Oct 16, 2002	16.14	16.29	15.67	15.80	2,022,378	-0.34(-2.11%)
Oct 15, 2002	16.29	16.38	15.98	16.14	2,781,742	+0.87(+5.69%)
Oct 14, 2002	15.21	15.50	15.11	15.27	1,819,954	+0.06(+0.42%)
Oct 11, 2002	14.84	15.60	14.84	15.21	2,665,693	+0.57(+3.87%)
Oct 10, 2002	14.03	14.74	13.83	14.64	2,539,236	+0.86(+6.26%)
Oct 09, 2002	14.23	14.35	13.74	13.78	2,309,625	-0.62(-4.29%)
Oct 08, 2002	13.84	14.73	13.84	14.40	2,738,709	+0.69(+5.02%)
Oct 07, 2002	14.35	14.55	13.68	13.71	2,915,034	-0.84(-5.75%)
Oct 04, 2002	14.86	14.96	14.19	14.55	2,327,025	-0.28(-1.87%)
Oct 03, 2002	15.67	15.68	14.66	14.82	5,153,042	-1.08(-6.80%)
Oct 02, 2002	16.22	16.48	15.87	15.91	2,723,950	-0.68(-4.08%)
Oct 01, 2002	16.10	16.68	15.91	16.58	2,136,252	+0.51(+3.16%)
Sep 30, 2002	15.84	16.26	15.55	16.07	2,075,354	+0.00(+0.00%)
Sep 27, 2002	16.41	16.61	15.93	16.07	1,542,805	-0.43(-2.61%)
Sep 26, 2002	16.02	16.58	15.90	16.50	3,592,526	+0.57(+3.55%)
Sep 25, 2002	15.74	16.00	15.42	15.94	2,851,184	+0.53(+3.47%)
Sep 24, 2002	15.45	15.93	15.36	15.40	2,046,303	-0.41(-2.56%)
Sep 23, 2002	15.85	15.87	15.46	15.81	1,812,808	-0.11(-0.69%)
Sep 20, 2002	15.84	15.92	15.53	15.92	3,257,431	+0.24(+1.56%)
Sep 19, 2002	16.07	16.11	15.62	15.67	2,021,912	-0.68(-4.13%)
Sep 18, 2002	16.32	16.54	16.10	16.35	2,143,709	-0.31(-1.85%)
Sep 17, 2002	17.09	17.09	16.63	16.66	1,738,549	-0.22(-1.30%)
Sep 16, 2002	16.86	16.88	16.60	16.88	1,685,574	-0.04(-0.23%)
Sep 13, 2002	16.56	16.96	16.45	16.92	1,909,748	+0.30(+1.78%)
Sep 12, 2002	17.22	17.23	16.54	16.62	1,604,480	-0.73(-4.19%)
Sep 11, 2002	17.54	17.61	17.25	17.35	1,289,115	-0.06(-0.33%)
Sep 10, 2002	17.50	17.50	17.19	17.41	1,865,162	-0.05(-0.30%)
Sep 09, 2002	17.12	17.59	17.12	17.46	1,778,630	+0.20(+1.16%)
Sep 06, 2002	17.32	17.32	17.10	17.26	1,545,291	+0.16(+0.94%)
Sep 05, 2002	16.83	17.12	16.74	17.10	2,051,895	+0.07(+0.42%)
Sep 04, 2002	16.86	17.04	16.68	17.03	1,724,723	+0.24(+1.46%)
Sep 03, 2002	17.06	17.06	16.64	16.78	2,729,543	-0.49(-2.83%)
Aug 30, 2002	17.03	17.49	16.99	17.27	1,491,694	+0.13(+0.75%)
Aug 29, 2002	16.86	17.25	16.64	17.14	1,358,402	+0.10(+0.57%)
Aug 28, 2002	17.34	17.43	16.92	17.05	1,407,183	-0.30(-1.71%)
Aug 27, 2002	17.34	17.38	17.11	17.34	1,768,377	+0.16(+0.94%)
Aug 26, 2002	16.90	17.21	16.81	17.18	1,329,972	+0.27(+1.60%)
Aug 23, 2002	17.13	17.17	16.83	16.91	1,382,637	-0.42(-2.45%)
Aug 22, 2002	17.28	17.38	17.17	17.33	1,734,355	+0.16(+0.94%)
Aug 21, 2002	17.12	17.31	16.92	17.17	1,011,966	+0.11(+0.64%)
Aug 20, 2002	17.22	17.26	16.99	17.06	1,699,401	-0.15(-0.86%)
Aug 16, 2002	17.01	17.32	17.01	17.21	1,932,895	-0.07(-0.41%)
Aug 15, 2002	17.32	17.38	17.17	17.28	2,059,197	+0.00(+0.00%)
Aug 14, 2002	16.74	17.28	16.50	17.28	2,549,956	+0.54(+3.23%)
Aug 13, 2002	16.96	17.17	16.74	16.74	2,130,970	-0.26(-1.55%)
Aug 12, 2002	16.90	17.11	16.73	17.01	1,954,179	+0.39(+2.32%)
Aug 07, 2002	16.67	16.74	16.35	16.62	1,930,410	+0.12(+0.74%)
Aug 06, 2002	16.32	16.77	16.25	16.50	1,954,645	+0.33(+2.03%)
Aug 05, 2002	16.59	16.63	16.16	16.17	3,495,586	-0.41(-2.45%)
Aug 02, 2002	16.67	16.79	16.41	16.58	2,396,312	-0.29(-1.72%)

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.