Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	18.28	18.60	18.16	18.31	36,974,148	+0.07(+0.40%)
Oct 30, 2002	18.60	18.71	18.06	18.24	46,182,456	-0.51(-2.71%)
Oct 29, 2002	19.00	19.04	18.28	18.75	31,206,066	-0.29(-1.52%)
Oct 28, 2002	19.47	19.51	18.88	19.04	31,728,256	+0.01(+0.04%)
Oct 25, 2002	18.71	19.18	18.69	19.03	32,647,156	+0.17(+0.92%)
Oct 24, 2002	19.65	19.73	18.60	18.86	44,804,932	-0.65(-3.35%)
Oct 23, 2002	19.54	19.58	18.93	19.51	36,720,568	-0.12(-0.63%)
Oct 22, 2002	19.59	19.63	19.22	19.63	29,524,632	-0.06(-0.29%)
Oct 21, 2002	19.00	19.73	19.00	19.69	31,750,594	+0.36(+1.88%)
Oct 18, 2002	19.29	19.50	18.92	19.33	29,585,442	-0.17(-0.89%)
Oct 17, 2002	19.51	19.54	19.15	19.50	35,616,760	+0.94(+5.04%)
Oct 16, 2002	18.75	18.90	18.27	18.57	37,941,448	-0.44(-2.29%)
Oct 15, 2002	18.49	19.05	18.35	19.00	60,743,796	+1.34(+7.60%)
Oct 14, 2002	17.55	17.95	17.33	17.66	34,365,268	+0.10(+0.58%)
Oct 11, 2002	17.39	18.07	17.00	17.56	82,692,472	+1.17(+7.12%)
Oct 10, 2002	15.70	16.39	15.52	16.39	83,540,352	+0.44(+2.73%)
Oct 09, 2002	16.35	16.36	15.88	15.95	66,529,256	-0.98(-5.78%)
Oct 08, 2002	16.86	17.33	16.31	16.93	58,307,556	+0.29(+1.74%)
Oct 07, 2002	17.42	17.74	16.56	16.64	53,188,520	-0.77(-4.41%)
Oct 04, 2002	18.31	18.35	17.41	17.41	42,472,660	-0.44(-2.48%)
Oct 03, 2002	18.02	18.77	17.81	17.85	40,975,584	-0.13(-0.73%)
Oct 02, 2002	18.67	18.83	17.54	17.99	41,416,832	-1.02(-5.34%)
Oct 01, 2002	17.95	19.00	17.84	19.00	55,319,748	+1.12(+6.29%)
Sep 30, 2002	17.41	18.02	17.05	17.88	68,719,504	+0.13(+0.74%)
Sep 27, 2002	18.31	18.35	17.65	17.75	75,889,792	-1.39(-7.28%)
Sep 26, 2002	19.94	20.31	18.70	19.14	78,029,576	-0.44(-2.26%)
Sep 25, 2002	19.58	19.71	18.95	19.58	44,949,720	+0.80(+4.25%)
Sep 24, 2002	18.60	19.15	18.53	18.78	40,398,792	-0.36(-1.89%)
Sep 23, 2002	19.11	19.38	18.80	19.15	29,526,838	-0.25(-1.31%)
Sep 20, 2002	19.26	19.51	18.87	19.40	56,454,860	+0.14(+0.75%)
Sep 19, 2002	19.40	19.76	19.25	19.25	30,869,890	-0.58(-2.92%)
Sep 18, 2002	19.73	20.23	19.51	19.83	35,730,796	-0.25(-1.26%)
Sep 17, 2002	20.99	20.99	19.95	20.09	34,542,044	-0.15(-0.72%)
Sep 16, 2002	19.65	20.29	19.62	20.23	25,869,854	+0.62(+3.14%)
Sep 13, 2002	20.05	20.12	19.54	19.62	50,045,452	-0.69(-3.39%)
Sep 12, 2002	20.85	20.90	20.20	20.31	27,923,866	-0.73(-3.45%)
Sep 11, 2002	21.29	21.54	20.96	21.03	20,575,422	-0.06(-0.28%)
Sep 10, 2002	21.18	21.47	20.76	21.09	28,075,820	+0.22(+1.04%)
Sep 09, 2002	20.41	21.13	20.26	20.87	23,944,080	+0.35(+1.70%)
Sep 06, 2002	20.92	20.96	20.49	20.52	24,961,158	+0.22(+1.07%)
Sep 05, 2002	20.52	20.92	20.26	20.31	34,503,848	-0.51(-2.44%)
Sep 04, 2002	20.74	21.02	20.51	20.81	36,643,076	+0.17(+0.84%)
Sep 03, 2002	21.39	21.41	20.63	20.64	41,587,128	-1.23(-5.61%)
Aug 30, 2002	21.90	22.25	21.74	21.87	27,777,426	-0.15(-0.66%)
Aug 29, 2002	22.12	22.24	21.79	22.01	35,275,480	-0.69(-3.03%)
Aug 28, 2002	22.92	23.06	22.49	22.70	23,993,720	-0.47(-2.03%)
Aug 27, 2002	23.57	23.75	22.97	23.17	27,975,436	-0.09(-0.37%)
Aug 26, 2002	23.46	23.50	22.69	23.26	25,378,550	-0.13(-0.56%)
Aug 23, 2002	23.39	23.50	23.20	23.39	22,816,826	-0.33(-1.38%)
Aug 22, 2002	23.50	23.92	23.30	23.71	28,371,320	+0.29(+1.24%)
Aug 21, 2002	23.68	23.85	23.11	23.42	29,491,814	+0.04(+0.15%)
Aug 20, 2002	23.68	23.74	23.13	23.39	28,082,302	-0.46(-1.95%)
Aug 19, 2002	22.88	23.85	22.84	23.85	33,186,444	+0.97(+4.25%)
Aug 16, 2002	23.21	23.42	22.63	22.88	30,113,562	-0.54(-2.29%)
Aug 15, 2002	23.13	23.50	22.61	23.42	39,835,096	+0.28(+1.22%)
Aug 14, 2002	22.30	23.32	21.61	23.13	51,437,312	+0.69(+3.07%)
Aug 13, 2002	23.06	23.37	22.34	22.45	36,232,992	-0.94(-4.03%)
Aug 12, 2002	23.03	23.50	22.81	23.39	28,701,290	-0.11(-0.46%)
Aug 09, 2002	22.84	23.61	22.66	23.50	37,433,736	+0.33(+1.41%)
Aug 08, 2002	22.34	23.35	22.20	23.17	45,755,136	+0.87(+3.90%)
Aug 07, 2002	22.10	22.38	21.43	22.30	39,255,404	+0.80(+3.71%)
Aug 06, 2002	21.21	22.19	21.18	21.50	49,876,536	+0.98(+4.77%)
Aug 05, 2002	21.29	21.53	20.50	20.52	37,810,040	-0.87(-4.07%)
Aug 02, 2002	22.37	22.66	21.10	21.39	53,061,108	-1.38(-6.05%)

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.