Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	23.76	24.18	23.35	23.43	2,719,018	-0.59(-2.46%)
Oct 30, 2002	23.95	24.42	23.61	24.02	2,341,737	+0.18(+0.76%)
Oct 29, 2002	24.38	24.38	23.56	23.84	3,196,265	-0.75(-3.04%)
Oct 28, 2002	24.69	25.08	24.40	24.58	2,274,320	-0.02(-0.08%)
Oct 25, 2002	23.97	24.87	23.70	24.60	2,347,445	+0.25(+1.05%)
Oct 24, 2002	25.12	25.39	24.12	24.35	2,605,168	-0.66(-2.64%)
Oct 23, 2002	25.36	25.40	24.09	25.01	4,239,332	-0.28(-1.09%)
Oct 22, 2002	25.26	25.71	25.06	25.28	2,268,078	-0.42(-1.65%)
Oct 21, 2002	25.23	25.80	25.00	25.71	2,376,874	+0.08(+0.31%)
Oct 18, 2002	24.91	25.88	24.87	25.63	3,155,838	+0.01(+0.03%)
Oct 17, 2002	25.47	26.17	25.42	25.62	3,405,520	+0.70(+2.81%)
Oct 16, 2002	25.06	26.44	24.79	24.92	4,505,174	-0.67(-2.60%)
Oct 15, 2002	24.56	26.06	24.55	25.59	3,952,935	+1.64(+6.86%)
Oct 14, 2002	23.49	24.20	23.17	23.95	1,661,969	+0.27(+1.14%)
Oct 11, 2002	22.16	24.49	22.16	23.68	4,722,982	+1.62(+7.35%)
Oct 10, 2002	20.85	22.31	20.46	22.05	5,002,256	+1.35(+6.50%)
Oct 09, 2002	21.29	21.31	20.49	20.71	3,635,167	-1.08(-4.97%)
Oct 08, 2002	20.72	22.16	20.69	21.79	3,013,006	+1.11(+5.37%)
Oct 07, 2002	21.19	21.76	20.51	20.68	2,507,222	-0.72(-3.36%)
Oct 04, 2002	22.20	22.59	20.61	21.40	6,750,247	-1.30(-5.72%)
Oct 03, 2002	24.79	24.84	22.57	22.70	7,176,549	-2.53(-10.03%)
Oct 02, 2002	26.41	26.44	25.00	25.23	4,558,930	-1.32(-4.97%)
Oct 01, 2002	25.28	26.68	25.11	26.55	3,180,144	+1.17(+4.61%)
Sep 30, 2002	25.10	25.83	24.56	25.38	2,565,335	+0.02(+0.08%)
Sep 27, 2002	26.20	26.43	25.20	25.36	2,836,549	-1.02(-3.85%)
Sep 26, 2002	26.23	26.48	25.63	26.37	2,759,891	+0.40(+1.53%)
Sep 25, 2002	24.80	26.34	24.79	25.98	3,054,176	+1.22(+4.92%)
Sep 24, 2002	24.29	25.60	24.23	24.76	3,445,962	-0.32(-1.26%)
Sep 23, 2002	25.45	25.45	24.69	25.08	2,013,030	-0.53(-2.08%)
Sep 20, 2002	25.77	25.89	25.20	25.61	211,930,032	+0.03(+0.13%)
Sep 19, 2002	26.39	26.39	25.45	25.57	2,000,526	-1.08(-4.06%)
Sep 18, 2002	26.36	26.82	25.80	26.66	2,034,433	+0.09(+0.35%)
Sep 17, 2002	26.70	27.42	26.51	26.56	2,215,314	+0.04(+0.15%)
Sep 16, 2002	26.64	26.69	26.11	26.52	1,066,298	-0.15(-0.58%)
Sep 13, 2002	26.15	26.75	26.04	26.68	2,625,278	+0.31(+1.17%)
Sep 12, 2002	27.59	27.59	26.33	26.37	1,620,005	-1.19(-4.32%)
Sep 11, 2002	27.57	28.70	27.51	27.56	1,476,331	-0.03(-0.10%)
Sep 10, 2002	28.39	28.39	27.23	27.59	1,511,349	-0.67(-2.38%)
Sep 09, 2002	27.82	28.43	27.14	28.26	1,433,254	+0.40(+1.42%)
Sep 06, 2002	27.30	28.18	27.29	27.86	1,657,654	+0.74(+2.73%)
Sep 05, 2002	27.22	27.45	26.24	27.12	1,964,429	-0.23(-0.84%)
Sep 04, 2002	26.98	27.49	26.58	27.35	2,692,562	+0.34(+1.25%)
Sep 03, 2002	28.35	28.48	26.91	27.01	2,757,960	-1.71(-5.95%)
Aug 30, 2002	28.55	29.53	28.46	28.72	1,589,884	-0.03(-0.09%)
Aug 29, 2002	28.59	29.10	28.12	28.75	2,009,016	-0.07(-0.26%)
Aug 28, 2002	29.53	29.58	28.51	28.82	1,719,785	-1.04(-3.47%)
Aug 27, 2002	30.59	30.59	29.73	29.86	2,126,286	-0.46(-1.51%)
Aug 26, 2002	29.93	30.49	29.66	30.32	1,133,395	+0.44(+1.49%)
Aug 23, 2002	30.67	30.75	29.60	29.87	1,086,043	-0.77(-2.52%)
Aug 22, 2002	30.18	30.88	29.77	30.65	1,239,015	+0.54(+1.81%)
Aug 21, 2002	30.16	30.59	29.59	30.10	1,473,358	-0.05(-0.18%)
Aug 20, 2002	30.35	30.36	29.73	30.16	2,150,256	+1.08(+3.73%)
Aug 16, 2002	28.76	29.31	28.63	29.07	1,781,046	-0.11(-0.39%)
Aug 15, 2002	28.10	29.23	28.05	29.19	1,930,843	+0.92(+3.26%)
Aug 14, 2002	26.87	28.32	26.33	28.27	1,689,465	+1.44(+5.37%)
Aug 13, 2002	27.44	28.02	26.80	26.83	1,324,490	-0.76(-2.75%)
Aug 12, 2002	27.44	27.85	26.77	27.58	1,198,435	+2.20(+8.66%)
Aug 07, 2002	25.49	25.89	24.92	25.39	1,923,556	+0.09(+0.37%)
Aug 06, 2002	24.36	25.90	24.36	25.29	1,573,683	+0.95(+3.90%)
Aug 05, 2002	25.36	25.51	24.20	24.34	1,555,550	-0.98(-3.85%)
Aug 02, 2002	25.88	26.25	25.16	25.32	1,459,387	-0.75(-2.87%)

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.