Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	22.40	22.76	22.08	22.24	608,900	-0.16(-0.71%)
Oct 30, 2002	21.40	22.60	21.26	22.40	705,300	+1.01(+4.72%)
Oct 29, 2002	22.00	22.00	21.00	21.39	921,300	-0.72(-3.26%)
Oct 28, 2002	22.46	22.67	21.35	22.11	1,906,100	+0.11(+0.50%)
Oct 25, 2002	22.76	23.00	21.87	22.00	4,070,800	-2.25(-9.28%)
Oct 24, 2002	25.40	25.41	23.00	24.25	1,827,700	-1.21(-4.75%)
Oct 23, 2002	25.68	25.68	24.73	25.46	1,095,100	-0.23(-0.90%)
Oct 22, 2002	24.70	25.80	24.53	25.69	1,307,800	+0.31(+1.22%)
Oct 21, 2002	23.98	25.50	23.51	25.38	524,500	+1.28(+5.31%)
Oct 18, 2002	24.59	24.60	23.82	24.10	463,300	-0.58(-2.35%)
Oct 17, 2002	24.10	24.73	24.08	24.68	606,900	+1.30(+5.56%)
Oct 16, 2002	23.90	23.91	23.04	23.38	599,700	-0.72(-2.99%)
Oct 15, 2002	23.50	24.10	23.40	24.10	693,700	+1.45(+6.40%)
Oct 14, 2002	21.85	22.72	21.60	22.65	629,800	+0.54(+2.44%)
Oct 11, 2002	20.11	22.49	20.11	22.11	1,107,600	+2.21(+11.11%)
Oct 10, 2002	18.80	20.09	18.80	19.90	463,500	+0.99(+5.24%)
Oct 09, 2002	19.12	19.60	18.91	18.91	512,300	-0.46(-2.37%)
Oct 08, 2002	19.19	19.68	18.83	19.37	826,300	+0.27(+1.41%)
Oct 07, 2002	19.44	19.81	19.06	19.10	773,800	-0.50(-2.55%)
Oct 04, 2002	20.10	20.16	19.49	19.60	970,800	-0.50(-2.49%)
Oct 03, 2002	20.35	20.70	19.95	20.10	788,600	-0.40(-1.95%)
Oct 02, 2002	20.60	21.20	20.37	20.50	564,000	-0.35(-1.68%)
Oct 01, 2002	19.90	20.93	19.86	20.85	635,200	+1.05(+5.30%)
Sep 30, 2002	20.00	20.17	19.35	19.80	1,513,700	-0.87(-4.21%)
Sep 27, 2002	21.54	21.59	20.67	20.67	828,100	-0.87(-4.04%)
Sep 26, 2002	21.94	22.05	21.24	21.54	614,600	-0.37(-1.69%)
Sep 25, 2002	21.75	22.35	21.55	21.91	931,600	+0.38(+1.76%)
Sep 24, 2002	21.60	22.11	21.09	21.53	916,400	-0.12(-0.55%)
Sep 23, 2002	22.34	22.34	21.43	21.65	1,433,200	-0.68(-3.05%)
Sep 20, 2002	23.36	23.46	22.10	22.33	1,679,200	-1.33(-5.62%)
Sep 19, 2002	23.73	23.95	23.50	23.66	992,800	-0.77(-3.15%)
Sep 18, 2002	25.08	25.08	24.32	24.43	1,047,200	-0.90(-3.55%)
Sep 17, 2002	26.00	26.20	25.20	25.33	876,400	-0.38(-1.48%)
Sep 16, 2002	26.25	26.50	25.55	25.71	687,800	-0.62(-2.35%)
Sep 13, 2002	26.97	26.97	25.90	26.33	884,800	-0.65(-2.41%)
Sep 12, 2002	27.88	27.88	26.71	26.98	586,900	-1.00(-3.57%)
Sep 11, 2002	28.41	28.57	27.98	27.98	679,400	+0.07(+0.25%)
Sep 10, 2002	27.94	28.19	27.72	27.91	548,900	-0.11(-0.39%)
Sep 09, 2002	27.17	28.50	26.64	28.02	507,000	+0.45(+1.63%)
Sep 06, 2002	27.51	28.18	27.51	27.57	312,700	+0.31(+1.14%)
Sep 05, 2002	26.93	27.26	26.75	27.26	551,000	-0.17(-0.62%)
Sep 04, 2002	27.08	27.59	26.80	27.43	1,037,600	+0.35(+1.29%)
Sep 03, 2002	28.10	28.10	27.00	27.08	521,000	-1.02(-3.63%)
Aug 30, 2002	28.61	28.70	28.10	28.10	468,300	-1.08(-3.70%)
Aug 29, 2002	28.20	29.61	27.95	29.18	719,400	+0.82(+2.89%)
Aug 28, 2002	29.70	29.79	28.14	28.36	654,000	-1.34(-4.51%)
Aug 27, 2002	59.82	30.63	29.53	29.70	488,900	-0.53(-1.75%)
Aug 26, 2002	29.93	30.42	29.62	30.23	250,900	+0.32(+1.07%)
Aug 23, 2002	30.83	30.83	29.87	29.91	379,600	-0.91(-2.95%)
Aug 22, 2002	30.45	30.93	30.04	30.82	50,000	+0.37(+1.22%)
Aug 21, 2002	30.08	30.53	29.48	30.45	592,000	+0.47(+1.57%)
Aug 20, 2002	30.80	30.86	29.89	29.98	635,900	+0.00(+0.00%)
Aug 16, 2002	29.42	30.38	29.42	29.98	588,100	+0.56(+1.90%)
Aug 15, 2002	28.66	29.51	28.29	29.42	458,000	+0.76(+2.65%)
Aug 14, 2002	27.40	28.77	27.19	28.66	676,800	+1.15(+4.18%)
Aug 13, 2002	27.48	28.49	27.26	27.51	1,039,300	-0.22(-0.79%)
Aug 12, 2002	27.10	27.88	26.95	27.73	741,900	+1.95(+7.56%)
Aug 07, 2002	25.41	26.05	24.57	25.78	601,200	+0.69(+2.75%)
Aug 06, 2002	24.68	25.75	24.40	25.09	926,200	+0.87(+3.59%)
Aug 05, 2002	24.79	25.02	24.18	24.22	1,151,400	-0.82(-3.27%)
Aug 02, 2002	25.44	25.44	24.29	25.04	1,101,000	-0.40(-1.57%)

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.