Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	12.40	12.60	12.22	12.38	1,031,551	+0.00(+0.03%)
Oct 30, 2002	12.24	12.40	12.14	12.38	1,235,806	+0.15(+1.25%)
Oct 29, 2002	12.30	12.38	11.99	12.23	1,412,476	-0.15(-1.24%)
Oct 28, 2002	12.56	12.56	12.13	12.38	1,180,927	-0.09(-0.68%)
Oct 25, 2002	12.03	12.51	11.77	12.46	3,219,378	+0.21(+1.72%)
Oct 24, 2002	12.80	12.96	12.18	12.25	1,638,155	-0.46(-3.64%)
Oct 23, 2002	12.73	13.03	12.54	12.72	1,457,671	-0.00(-0.03%)
Oct 22, 2002	13.12	13.12	12.70	12.72	29,347	-0.41(-3.14%)
Oct 21, 2002	13.15	13.35	12.90	13.13	3,745,865	-0.03(-0.23%)
Oct 18, 2002	13.58	13.58	13.12	13.16	1,542,484	-0.44(-3.26%)
Oct 17, 2002	13.48	13.77	13.38	13.61	1,214,383	+0.43(+3.28%)
Oct 16, 2002	13.39	13.68	13.15	13.17	848,718	-0.44(-3.25%)
Oct 15, 2002	13.31	13.74	13.10	13.62	1,431,845	+0.56(+4.25%)
Oct 14, 2002	13.03	13.27	12.94	13.06	824,653	-0.00(-0.03%)
Oct 11, 2002	12.84	13.36	12.75	13.06	1,555,103	+0.34(+2.68%)
Oct 10, 2002	11.96	12.81	11.92	12.72	1,934,561	+0.68(+5.63%)
Oct 09, 2002	12.34	12.40	12.00	12.05	5,810,728	-0.43(-3.47%)
Oct 08, 2002	12.20	12.64	11.93	12.48	1,520,473	+0.32(+2.61%)
Oct 07, 2002	12.18	12.42	12.01	12.16	1,762,587	+0.01(+0.11%)
Oct 04, 2002	12.47	12.58	11.87	12.15	2,773,889	-0.28(-2.28%)
Oct 03, 2002	12.71	12.84	12.41	12.43	2,888,636	-0.25(-1.99%)
Oct 02, 2002	13.47	13.47	12.68	12.68	3,338,527	-1.13(-8.17%)
Oct 01, 2002	13.09	13.84	13.01	13.81	1,474,105	+0.80(+6.18%)
Sep 30, 2002	13.27	13.27	12.71	13.01	10,476,919	-0.35(-2.63%)
Sep 27, 2002	13.96	14.12	13.34	13.36	1,138,081	-0.60(-4.32%)
Sep 26, 2002	13.75	14.04	13.74	13.96	1,554,223	+0.30(+2.17%)
Sep 25, 2002	13.27	13.80	13.15	13.66	1,977,115	+0.40(+3.03%)
Sep 24, 2002	13.43	13.56	13.10	13.26	1,572,124	-0.49(-3.57%)
Sep 23, 2002	13.95	13.96	13.53	13.75	2,230,380	-0.21(-1.51%)
Sep 20, 2002	13.80	14.02	13.70	13.96	1,665,742	+0.17(+1.21%)
Sep 19, 2002	14.06	14.19	13.80	13.80	1,818,053	-0.41(-2.90%)
Sep 18, 2002	14.21	14.27	13.67	14.21	3,394,874	-0.35(-2.43%)
Sep 17, 2002	14.85	14.85	14.52	14.56	1,382,249	-0.17(-1.16%)
Sep 16, 2002	14.71	14.82	14.60	14.73	1,384,596	+0.02(+0.16%)
Sep 13, 2002	14.89	14.96	14.50	14.71	1,784,011	-0.36(-2.37%)
Sep 12, 2002	15.29	15.29	15.03	15.07	871,609	-0.22(-1.45%)
Sep 11, 2002	15.42	15.50	15.29	15.29	628,615	-0.18(-1.15%)
Sep 10, 2002	15.38	15.50	15.26	15.47	1,819,814	+0.13(+0.87%)
Sep 09, 2002	15.33	15.41	15.08	15.33	1,644,905	+0.00(+0.00%)
Sep 06, 2002	15.23	15.43	15.10	15.33	1,528,397	+0.48(+3.21%)
Sep 05, 2002	15.09	15.10	14.74	14.86	1,622,014	-0.31(-2.07%)
Sep 04, 2002	15.01	15.21	14.89	15.17	1,065,006	+0.16(+1.09%)
Sep 03, 2002	15.29	15.29	14.73	15.01	1,636,101	-0.28(-1.85%)
Aug 30, 2002	15.15	15.45	15.11	15.29	1,245,784	+0.16(+1.04%)
Aug 29, 2002	15.09	15.28	14.96	15.13	1,102,571	-0.04(-0.27%)
Aug 28, 2002	15.46	15.46	15.08	15.17	1,491,420	-0.28(-1.83%)
Aug 27, 2002	15.33	15.59	15.33	15.46	2,394,137	+0.18(+1.16%)
Aug 26, 2002	15.32	15.35	15.15	15.28	19,926,690	+0.04(+0.29%)
Aug 23, 2002	15.56	15.57	15.21	15.23	1,047,691	-0.32(-2.06%)
Aug 22, 2002	15.44	15.59	15.36	15.56	1,148,939	+0.10(+0.62%)
Aug 21, 2002	15.42	15.47	15.25	15.46	1,290,099	+0.15(+0.96%)
Aug 20, 2002	15.69	15.69	15.30	15.31	1,070,289	+0.03(+0.22%)
Aug 16, 2002	15.32	15.45	15.13	15.28	1,789,586	-0.04(-0.24%)
Aug 15, 2002	15.84	15.90	15.19	15.32	3,057,088	-0.36(-2.28%)
Aug 14, 2002	15.28	15.74	14.70	15.67	2,299,639	+0.39(+2.56%)
Aug 13, 2002	15.47	15.71	15.28	15.28	2,135,882	-0.19(-1.23%)
Aug 12, 2002	15.71	15.71	15.36	15.47	1,237,861	+0.30(+1.95%)
Aug 07, 2002	14.69	15.19	14.55	15.18	1,774,619	+0.52(+3.56%)
Aug 06, 2002	14.14	14.79	14.14	14.66	2,230,380	+0.68(+4.88%)
Aug 05, 2002	14.37	14.64	13.93	13.97	1,842,705	-0.33(-2.31%)
Aug 02, 2002	15.05	15.10	14.09	14.30	1,701,545	-0.75(-4.98%)

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.