Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	18.85	19.09	18.85	19.05	22,000	+0.25(+1.33%)
Oct 30, 2002	18.61	18.84	18.42	18.80	345,500	+0.09(+0.48%)
Oct 29, 2002	18.70	18.80	18.55	18.71	80,500	-0.04(-0.21%)
Oct 28, 2002	19.00	19.00	18.74	18.75	58,700	-0.35(-1.83%)
Oct 25, 2002	19.00	19.10	18.80	19.10	17,900	+0.11(+0.58%)
Oct 24, 2002	18.94	19.29	18.65	18.99	46,100	-0.01(-0.05%)
Oct 23, 2002	18.91	19.00	18.70	19.00	17,200	+0.10(+0.53%)
Oct 22, 2002	19.25	19.25	18.90	18.90	34,900	-0.35(-1.82%)
Oct 21, 2002	19.20	19.35	19.10	19.25	44,000	-0.01(-0.05%)
Oct 18, 2002	19.06	19.30	18.99	19.26	42,400	+0.20(+1.05%)
Oct 17, 2002	18.30	19.06	18.20	19.06	24,800	+0.81(+4.44%)
Oct 16, 2002	18.75	18.75	18.00	18.25	35,600	-0.40(-2.14%)
Oct 15, 2002	18.51	18.69	18.22	18.65	41,500	+0.14(+0.76%)
Oct 14, 2002	18.01	18.51	17.81	18.51	40,100	+0.50(+2.78%)
Oct 11, 2002	17.60	18.21	17.59	18.01	55,900	+0.51(+2.91%)
Oct 10, 2002	16.75	17.50	16.55	17.50	820,000	+0.59(+3.49%)
Oct 09, 2002	17.40	17.40	16.60	16.91	120,600	-0.54(-3.09%)
Oct 08, 2002	17.74	17.75	17.04	17.45	143,400	-0.21(-1.19%)
Oct 07, 2002	18.75	18.75	17.65	17.66	38,300	-1.14(-6.06%)
Oct 04, 2002	19.24	19.24	18.80	18.80	66,000	-0.48(-2.49%)
Oct 03, 2002	19.27	19.50	19.25	19.28	18,800	-0.02(-0.10%)
Oct 02, 2002	19.50	19.50	19.25	19.30	41,200	-0.17(-0.87%)
Oct 01, 2002	19.50	19.77	19.45	19.47	42,200	-0.19(-0.97%)
Sep 30, 2002	19.26	19.66	19.05	19.66	40,700	+0.33(+1.71%)
Sep 27, 2002	19.28	19.46	19.26	19.33	25,900	-0.20(-1.02%)
Sep 26, 2002	19.12	19.54	18.91	19.53	22,300	+0.04(+0.21%)
Sep 25, 2002	19.20	19.67	19.20	19.49	24,700	+0.16(+0.83%)
Sep 24, 2002	18.71	19.50	18.71	19.33	28,100	+0.68(+3.65%)
Sep 23, 2002	18.95	18.95	18.50	18.65	68,800	-0.25(-1.32%)
Sep 20, 2002	19.01	19.15	18.90	18.90	47,300	-0.11(-0.58%)
Sep 19, 2002	19.39	19.39	18.85	19.01	25,300	-0.33(-1.71%)
Sep 18, 2002	19.37	19.40	19.10	19.34	148,500	-0.02(-0.10%)
Sep 17, 2002	19.55	19.60	19.36	19.36	34,000	-0.22(-1.12%)
Sep 16, 2002	19.80	19.80	19.40	19.58	17,800	-0.13(-0.66%)
Sep 13, 2002	19.49	19.74	19.48	19.71	22,700	+0.22(+1.13%)
Sep 12, 2002	19.68	19.68	19.40	19.49	17,700	-0.19(-0.97%)
Sep 11, 2002	19.69	19.75	19.60	19.68	36,200	+0.03(+0.15%)
Sep 10, 2002	19.60	19.84	19.55	19.65	22,700	-0.07(-0.35%)
Sep 09, 2002	19.69	19.79	19.55	19.72	8,900	+0.08(+0.41%)
Sep 06, 2002	19.50	19.75	19.50	19.64	39,100	+0.19(+0.98%)
Sep 05, 2002	19.99	19.99	19.45	19.45	46,500	-0.49(-2.46%)
Sep 04, 2002	20.30	20.45	19.70	19.94	56,800	-0.31(-1.53%)
Sep 03, 2002	20.34	20.34	20.06	20.25	18,700	-0.09(-0.44%)
Aug 30, 2002	20.39	20.39	20.15	20.34	40,300	-0.05(-0.25%)
Aug 29, 2002	20.10	20.50	20.10	20.39	60,000	+0.39(+1.95%)
Aug 28, 2002	20.00	20.10	19.93	20.00	11,200	-0.04(-0.20%)
Aug 27, 2002	20.15	20.25	20.01	20.04	23,200	-0.16(-0.79%)
Aug 26, 2002	20.10	20.20	20.03	20.20	17,200	+0.14(+0.70%)
Aug 23, 2002	19.78	20.24	19.78	20.06	20,100	+0.03(+0.15%)
Aug 22, 2002	20.22	20.24	19.99	20.03	48,300	-0.13(-0.64%)
Aug 21, 2002	19.50	20.25	19.50	20.16	35,900	-0.06(-0.30%)
Aug 20, 2002	20.20	20.23	20.00	20.22	6,100	-0.18(-0.88%)
Aug 16, 2002	20.30	20.55	20.20	20.40	51,200	+0.01(+0.05%)
Aug 15, 2002	20.30	20.45	20.16	20.39	95,100	+0.00(+0.00%)
Aug 14, 2002	20.45	20.55	20.16	20.39	95,900	-0.08(-0.39%)
Aug 13, 2002	20.28	20.55	20.23	20.47	64,300	+0.18(+0.89%)
Aug 12, 2002	20.05	20.29	20.05	20.29	15,800	+0.29(+1.45%)
Aug 07, 2002	19.85	20.24	19.80	20.00	45,900	+0.25(+1.27%)
Aug 06, 2002	19.90	20.23	19.59	19.75	22,900	-0.15(-0.75%)
Aug 05, 2002	20.00	20.00	19.68	19.90	7,800	-0.12(-0.60%)
Aug 02, 2002	20.27	20.36	19.92	20.02	41,700	-0.33(-1.62%)

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.