Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	19.86	20.30	19.29	19.61	620,600	-0.05(-0.25%)
Oct 30, 2002	19.47	20.14	19.35	19.66	452,300	+0.30(+1.55%)
Oct 29, 2002	19.45	19.70	19.08	19.36	377,700	-0.19(-0.97%)
Oct 28, 2002	19.39	19.87	19.10	19.55	556,100	+0.23(+1.19%)
Oct 25, 2002	19.29	19.71	18.96	19.32	506,400	+0.02(+0.10%)
Oct 24, 2002	19.09	19.59	18.76	19.30	959,200	+0.35(+1.85%)
Oct 23, 2002	18.31	19.05	17.70	18.95	568,900	+0.59(+3.21%)
Oct 22, 2002	18.82	19.18	18.28	18.36	318,900	-0.47(-2.50%)
Oct 21, 2002	18.79	19.00	17.88	18.83	338,100	+0.10(+0.53%)
Oct 18, 2002	18.51	19.04	18.17	18.73	513,700	-0.13(-0.68%)
Oct 17, 2002	18.16	18.99	18.16	18.86	601,200	+0.81(+4.48%)
Oct 16, 2002	18.30	18.45	17.55	18.05	699,284	-0.48(-2.59%)
Oct 15, 2002	17.50	19.43	17.45	18.53	1,414,656	+1.19(+6.86%)
Oct 14, 2002	16.67	17.43	16.41	17.34	699,137	+0.66(+3.96%)
Oct 11, 2002	17.21	17.55	16.22	16.68	1,039,321	+0.00(+0.00%)
Oct 10, 2002	16.25	16.98	16.00	16.68	1,034,200	+0.43(+2.65%)
Oct 09, 2002	17.68	17.68	15.85	16.25	1,207,324	-1.48(-8.35%)
Oct 08, 2002	17.86	18.19	17.10	17.73	488,100	+0.16(+0.91%)
Oct 07, 2002	17.35	18.11	17.10	17.57	476,300	+0.19(+1.09%)
Oct 04, 2002	18.25	18.94	17.34	17.38	489,100	-0.80(-4.40%)
Oct 03, 2002	18.15	18.85	17.80	18.18	699,800	-0.07(-0.38%)
Oct 02, 2002	19.56	19.95	18.06	18.25	739,000	-1.31(-6.70%)
Oct 01, 2002	18.96	19.86	18.17	19.56	908,600	+1.07(+5.79%)
Sep 30, 2002	18.49	19.35	17.27	18.49	972,429	-0.07(-0.38%)
Sep 27, 2002	19.57	20.00	18.39	18.56	1,126,500	-0.65(-3.38%)
Sep 26, 2002	18.75	19.37	18.12	19.21	919,300	+0.54(+2.89%)
Sep 25, 2002	18.00	19.29	17.88	18.67	742,200	+0.85(+4.77%)
Sep 24, 2002	16.09	18.48	15.76	17.82	1,350,011	+1.48(+9.06%)
Sep 23, 2002	17.33	17.45	15.75	16.34	75,270,000	-1.14(-6.52%)
Sep 20, 2002	17.00	18.36	17.00	17.48	860,500	-0.43(-2.40%)
Sep 19, 2002	18.78	18.84	17.83	17.91	833,200	-0.99(-5.24%)
Sep 18, 2002	18.65	19.30	17.89	18.90	768,837	+0.03(+0.16%)
Sep 17, 2002	19.79	20.31	18.77	18.87	516,000	-0.67(-3.43%)
Sep 16, 2002	19.72	19.90	18.70	19.54	515,290	-0.26(-1.31%)
Sep 13, 2002	19.51	20.10	19.12	19.80	452,654	+0.24(+1.23%)
Sep 12, 2002	20.28	20.44	19.45	19.56	334,299	-0.75(-3.69%)
Sep 11, 2002	20.63	21.15	20.26	20.31	330,600	+0.11(+0.54%)
Sep 10, 2002	19.86	20.61	19.43	20.20	757,617	+0.21(+1.05%)
Sep 09, 2002	19.07	20.22	18.20	19.99	617,200	+0.93(+4.88%)
Sep 06, 2002	18.27	19.53	18.25	19.06	824,924	+0.91(+5.01%)
Sep 05, 2002	19.18	19.25	18.12	18.15	479,500	-1.15(-5.96%)
Sep 04, 2002	18.59	19.60	18.12	19.30	901,784	+0.75(+4.04%)
Sep 03, 2002	19.85	19.86	18.26	18.55	665,400	-1.35(-6.78%)
Aug 30, 2002	21.40	21.53	19.90	19.90	559,600	-1.40(-6.57%)
Aug 29, 2002	20.20	21.44	19.85	21.30	1,080,600	+0.70(+3.40%)
Aug 28, 2002	21.14	21.15	20.14	20.60	634,800	-0.63(-2.97%)
Aug 27, 2002	22.46	22.68	21.11	21.23	544,000	-1.15(-5.14%)
Aug 26, 2002	22.54	22.57	20.86	22.38	625,657	-0.03(-0.13%)
Aug 23, 2002	22.90	23.22	22.18	22.41	582,300	-0.59(-2.57%)
Aug 22, 2002	23.65	23.80	22.33	23.00	1,575,900	-0.68(-2.87%)
Aug 21, 2002	22.07	23.96	21.93	23.68	1,211,800	+1.63(+7.39%)
Aug 20, 2002	21.22	22.57	20.99	22.05	685,254	+0.34(+1.57%)
Aug 16, 2002	22.36	22.37	21.16	21.71	820,028	-0.65(-2.91%)
Aug 15, 2002	20.89	22.83	20.89	22.36	1,638,384	+1.46(+6.99%)
Aug 14, 2002	19.41	20.90	18.76	20.90	778,900	+1.39(+7.12%)
Aug 13, 2002	20.05	20.55	19.22	19.51	874,240	-0.74(-3.65%)
Aug 12, 2002	19.20	20.62	18.89	20.25	449,267	+1.87(+10.17%)
Aug 07, 2002	18.57	19.05	17.39	18.38	1,111,012	+0.13(+0.71%)
Aug 06, 2002	17.31	18.31	17.30	18.25	839,880	+1.13(+6.60%)
Aug 05, 2002	18.39	18.80	17.10	17.12	655,900	-1.31(-7.11%)
Aug 02, 2002	18.51	19.35	17.60	18.43	679,281	-0.14(-0.75%)

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.