Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	24.72	25.16	24.30	24.37	2,613,434	-0.62(-2.46%)
Oct 30, 2002	24.91	25.41	24.56	24.99	2,250,803	+0.19(+0.76%)
Oct 29, 2002	25.37	25.37	24.51	24.80	3,072,150	-0.78(-3.04%)
Oct 28, 2002	25.69	26.09	25.38	25.58	2,186,005	-0.02(-0.08%)
Oct 25, 2002	24.94	25.87	24.65	25.60	2,256,291	+0.27(+1.05%)
Oct 24, 2002	26.14	26.42	25.09	25.33	2,504,005	-0.69(-2.64%)
Oct 23, 2002	26.38	26.42	25.06	26.02	4,074,712	-0.29(-1.09%)
Oct 22, 2002	26.28	26.75	26.07	26.31	2,180,005	-0.44(-1.65%)
Oct 21, 2002	26.25	26.84	26.01	26.75	2,284,576	+0.08(+0.32%)
Oct 18, 2002	25.91	26.93	25.88	26.66	3,033,292	+0.01(+0.03%)
Oct 17, 2002	26.49	27.22	26.45	26.66	3,273,279	+0.73(+2.81%)
Oct 16, 2002	26.07	27.51	25.79	25.93	4,330,231	-0.69(-2.60%)
Oct 15, 2002	25.55	27.12	25.54	26.62	3,799,437	+1.71(+6.86%)
Oct 14, 2002	24.44	25.18	24.10	24.91	1,597,432	+0.28(+1.14%)
Oct 11, 2002	23.06	25.47	23.06	24.63	4,539,582	+1.69(+7.35%)
Oct 10, 2002	21.69	23.21	21.29	22.95	4,808,011	+1.40(+6.50%)
Oct 09, 2002	22.15	22.18	21.32	21.55	3,494,008	-1.13(-4.97%)
Oct 08, 2002	21.56	23.06	21.52	22.67	2,896,006	+1.15(+5.37%)
Oct 07, 2002	22.05	22.64	21.34	21.52	2,409,862	-0.75(-3.36%)
Oct 04, 2002	23.10	23.50	21.44	22.27	6,488,125	-1.35(-5.72%)
Oct 03, 2002	25.79	25.84	23.48	23.62	6,897,873	-2.63(-10.03%)
Oct 02, 2002	27.48	27.51	26.00	26.25	4,381,900	-1.37(-4.97%)
Oct 01, 2002	26.31	27.75	26.12	27.62	3,056,654	+1.22(+4.61%)
Sep 30, 2002	26.11	26.87	25.55	26.40	2,465,720	+0.02(+0.08%)
Sep 27, 2002	27.26	27.50	26.21	26.38	2,726,402	-1.06(-3.85%)
Sep 26, 2002	27.29	27.55	26.67	27.44	2,652,720	+0.41(+1.53%)
Sep 25, 2002	25.80	27.40	25.79	27.03	2,935,578	+1.27(+4.92%)
Sep 24, 2002	25.27	26.63	25.21	25.76	3,312,150	-0.33(-1.26%)
Sep 23, 2002	26.47	26.48	25.69	26.09	1,934,861	-0.55(-2.08%)
Sep 20, 2002	26.81	26.94	26.21	26.64	203,700,464	+0.04(+0.13%)
Sep 19, 2002	27.45	27.45	26.48	26.61	1,922,843	-1.13(-4.06%)
Sep 18, 2002	27.43	27.90	26.84	27.73	1,955,433	+0.10(+0.35%)
Sep 17, 2002	27.78	28.52	27.58	27.64	2,129,290	+0.04(+0.15%)
Sep 16, 2002	27.72	27.77	27.17	27.59	1,024,892	-0.16(-0.58%)
Sep 13, 2002	27.21	27.83	27.10	27.75	2,523,334	+0.32(+1.17%)
Sep 12, 2002	28.70	28.71	27.40	27.43	1,557,097	-1.24(-4.32%)
Sep 11, 2002	28.68	29.85	28.62	28.67	1,419,003	-0.03(-0.10%)
Sep 10, 2002	29.54	29.54	28.33	28.70	1,452,661	-0.70(-2.38%)
Sep 09, 2002	28.94	29.58	28.24	29.40	1,377,598	+0.41(+1.42%)
Sep 06, 2002	28.40	29.32	28.39	28.99	1,593,285	+0.77(+2.73%)
Sep 05, 2002	28.31	28.56	27.30	28.22	1,888,147	-0.24(-0.84%)
Sep 04, 2002	28.07	28.60	27.65	28.45	2,588,006	+0.35(+1.25%)
Sep 03, 2002	29.50	29.63	28.00	28.10	2,650,864	-1.78(-5.95%)
Aug 30, 2002	29.70	30.72	29.61	29.88	1,528,146	-0.03(-0.09%)
Aug 29, 2002	29.74	30.27	29.25	29.91	1,931,003	-0.08(-0.26%)
Aug 28, 2002	30.72	30.78	29.67	29.99	1,653,003	-1.08(-3.47%)
Aug 27, 2002	31.83	31.83	30.93	31.07	2,043,719	-0.48(-1.51%)
Aug 26, 2002	31.14	31.72	30.86	31.54	1,089,384	+0.46(+1.49%)
Aug 23, 2002	31.91	31.99	30.79	31.08	1,043,871	-0.80(-2.52%)
Aug 22, 2002	31.40	32.13	30.97	31.88	1,190,902	+0.57(+1.81%)
Aug 21, 2002	31.38	31.83	30.79	31.32	1,416,146	-0.06(-0.18%)
Aug 20, 2002	31.58	31.58	30.93	31.37	2,066,759	+1.13(+3.73%)
Aug 16, 2002	29.92	30.50	29.78	30.25	1,711,885	-0.12(-0.39%)
Aug 15, 2002	29.23	30.41	29.18	30.37	1,855,865	+0.96(+3.26%)
Aug 14, 2002	27.96	29.46	27.39	29.41	1,623,860	+1.50(+5.37%)
Aug 13, 2002	28.55	29.15	27.89	27.91	1,273,058	-0.79(-2.75%)
Aug 12, 2002	28.55	28.97	27.85	28.70	1,151,898	+2.29(+8.66%)
Aug 07, 2002	26.52	26.94	25.93	26.41	1,848,861	+0.10(+0.37%)
Aug 06, 2002	25.35	26.95	25.35	26.31	1,512,574	+0.99(+3.90%)
Aug 05, 2002	26.38	26.54	25.18	25.33	1,495,146	-1.02(-3.85%)
Aug 02, 2002	26.93	27.31	26.18	26.34	1,402,717	-0.78(-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.