Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	21.39	21.56	21.31	21.34	9,260,000	+0.40(+1.91%)
Oct 30, 2002	20.67	20.97	20.55	20.94	733,000	+0.99(+4.98%)
Oct 29, 2002	20.31	20.33	19.73	19.94	631,500	-0.14(-0.71%)
Oct 28, 2002	20.34	20.34	20.02	20.09	723,900	-0.25(-1.25%)
Oct 25, 2002	20.03	20.39	20.02	20.34	443,100	+0.11(+0.53%)
Oct 24, 2002	20.57	20.58	20.22	20.23	586,900	-0.19(-0.93%)
Oct 23, 2002	20.34	20.43	20.14	20.42	890,300	-0.24(-1.15%)
Oct 22, 2002	20.91	20.95	20.54	20.66	1,019,600	-0.06(-0.29%)
Oct 21, 2002	20.08	20.80	20.06	20.72	5,640,000	+0.49(+2.41%)
Oct 18, 2002	20.01	20.30	19.87	20.23	738,500	-0.21(-1.04%)
Oct 17, 2002	20.71	20.74	20.15	20.45	542,800	-0.08(-0.39%)
Oct 16, 2002	20.72	20.82	20.41	20.53	319,700	-0.14(-0.69%)
Oct 15, 2002	20.70	20.82	20.55	20.67	1,017,200	+0.40(+1.97%)
Oct 14, 2002	20.10	20.36	20.09	20.27	401,100	+0.17(+0.86%)
Oct 11, 2002	20.07	20.36	19.87	20.10	699,700	+0.20(+1.01%)
Oct 10, 2002	19.52	20.02	19.51	19.90	963,100	+0.18(+0.90%)
Oct 09, 2002	19.88	19.99	19.67	19.72	849,900	-0.57(-2.79%)
Oct 08, 2002	20.64	20.65	20.08	20.29	400,000	-0.19(-0.94%)
Oct 07, 2002	20.43	20.78	20.33	20.48	773,400	-0.00(-0.02%)
Oct 04, 2002	20.74	20.75	20.44	20.48	642,100	-0.17(-0.84%)
Oct 03, 2002	20.65	20.92	20.59	20.66	723,200	+0.28(+1.37%)
Oct 02, 2002	20.46	20.79	20.29	20.38	553,900	-0.24(-1.16%)
Oct 01, 2002	20.15	20.65	20.00	20.62	1,750,000	+0.80(+4.04%)
Sep 30, 2002	19.61	19.91	19.30	19.82	607,700	+0.13(+0.66%)
Sep 27, 2002	20.01	20.03	19.69	19.69	449,200	-0.47(-2.32%)
Sep 26, 2002	19.95	20.17	19.94	20.15	761,000	+0.28(+1.41%)
Sep 25, 2002	19.85	19.96	19.48	19.87	666,200	+0.38(+1.97%)
Sep 24, 2002	19.74	19.74	19.42	19.49	1,137,200	-0.24(-1.23%)
Sep 23, 2002	19.40	19.78	19.28	19.73	2,504,000	+0.96(+5.09%)
Sep 20, 2002	19.02	19.05	18.71	18.78	937,500	-0.29(-1.52%)
Sep 19, 2002	19.07	19.30	18.97	19.07	1,077,100	-0.25(-1.28%)
Sep 18, 2002	19.32	19.37	19.09	19.31	711,200	+0.01(+0.07%)
Sep 17, 2002	19.44	19.46	19.25	19.30	2,290,000	+0.01(+0.03%)
Sep 16, 2002	19.23	19.34	19.23	19.29	653,700	-0.04(-0.22%)
Sep 13, 2002	19.29	19.53	19.22	19.34	363,700	+0.02(+0.09%)
Sep 12, 2002	19.62	19.65	19.30	19.32	633,700	-0.30(-1.51%)
Sep 11, 2002	19.73	19.73	19.57	19.62	565,900	+0.19(+1.00%)
Sep 10, 2002	19.65	19.66	19.38	19.42	771,000	-0.11(-0.55%)
Sep 09, 2002	19.50	19.58	19.39	19.53	821,100	+0.03(+0.15%)
Sep 06, 2002	19.73	19.80	19.47	19.50	628,400	-0.02(-0.09%)
Sep 05, 2002	19.25	19.63	19.16	19.52	887,300	+0.19(+0.98%)
Sep 04, 2002	19.00	19.34	19.00	19.33	840,200	+0.31(+1.63%)
Sep 03, 2002	19.30	19.31	19.00	19.02	654,400	-0.71(-3.58%)
Aug 30, 2002	19.50	19.87	19.50	19.72	426,800	+0.42(+2.19%)
Aug 29, 2002	19.09	19.43	19.09	19.30	375,000	-0.17(-0.86%)
Aug 28, 2002	19.70	19.79	19.37	19.47	402,600	-0.41(-2.08%)
Aug 27, 2002	19.88	19.98	19.64	19.88	1,060,700	+0.39(+1.98%)
Aug 26, 2002	19.83	19.88	19.29	19.49	530,700	-0.30(-1.52%)
Aug 23, 2002	20.01	20.02	19.73	19.79	468,800	-0.30(-1.48%)
Aug 22, 2002	20.06	20.15	19.90	20.09	589,300	+0.04(+0.20%)
Aug 21, 2002	20.23	20.31	19.87	20.05	939,100	+0.18(+0.92%)
Aug 20, 2002	20.03	20.08	19.79	19.87	710,500	-0.18(-0.91%)
Aug 16, 2002	20.05	20.22	19.94	20.05	1,189,700	-0.08(-0.40%)
Aug 15, 2002	20.26	20.32	19.98	20.13	1,280,000	+0.06(+0.32%)
Aug 14, 2002	20.17	20.21	19.80	20.07	1,791,900	+0.28(+1.43%)
Aug 13, 2002	19.75	20.01	19.66	19.78	1,014,800	-0.23(-1.13%)
Aug 12, 2002	19.94	20.08	19.72	20.01	998,700	+0.93(+4.87%)
Aug 07, 2002	19.15	19.20	18.70	19.08	1,220,300	-0.00(-0.02%)
Aug 06, 2002	19.04	19.43	18.97	19.08	2,519,200	+0.38(+2.03%)
Aug 05, 2002	19.25	19.40	18.68	18.70	1,689,700	-0.54(-2.81%)
Aug 02, 2002	19.16	19.42	19.09	19.24	2,846,600	+0.53(+2.81%)

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.