Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	17.47	17.72	17.34	17.36	22,085,114	-0.25(-1.43%)
Oct 30, 2002	17.81	17.87	17.51	17.61	14,653,545	-0.30(-1.69%)
Oct 29, 2002	17.85	18.08	17.52	17.92	15,109,583	+0.17(+0.98%)
Oct 28, 2002	18.26	18.30	17.68	17.74	16,997,108	-0.41(-2.25%)
Oct 25, 2002	18.28	18.34	18.02	18.15	14,021,006	-0.13(-0.70%)
Oct 24, 2002	18.41	18.71	18.21	18.28	19,523,272	+0.01(+0.05%)
Oct 23, 2002	18.36	18.79	18.07	18.27	20,324,568	-0.09(-0.46%)
Oct 22, 2002	18.10	18.40	18.01	18.35	19,318,138	+0.25(+1.39%)
Oct 21, 2002	17.13	18.27	17.09	18.10	20,467,270	+1.04(+6.12%)
Oct 18, 2002	17.17	17.28	17.03	17.06	19,130,372	-0.11(-0.64%)
Oct 17, 2002	17.09	17.27	16.97	17.17	20,108,166	+0.72(+4.40%)
Oct 16, 2002	17.11	17.26	16.45	16.45	18,792,156	-0.61(-3.55%)
Oct 15, 2002	17.43	17.45	16.83	17.05	27,185,092	+0.74(+4.52%)
Oct 14, 2002	15.77	16.39	15.70	16.31	11,874,363	+0.55(+3.46%)
Oct 11, 2002	15.68	15.94	15.47	15.77	21,097,462	+0.36(+2.32%)
Oct 10, 2002	15.66	15.71	15.08	15.41	26,920,810	-0.20(-1.26%)
Oct 09, 2002	15.57	15.95	15.51	15.61	34,908,404	+0.17(+1.13%)
Oct 08, 2002	16.08	16.19	15.37	15.43	36,861,644	-1.01(-6.12%)
Oct 07, 2002	15.70	16.45	15.68	16.44	42,006,920	+0.85(+5.44%)
Oct 04, 2002	16.98	17.29	15.44	15.59	60,216,532	-1.24(-7.37%)
Oct 03, 2002	16.82	17.15	16.79	16.83	18,782,534	+0.01(+0.05%)
Oct 02, 2002	17.32	17.32	16.81	16.82	19,849,048	-0.52(-3.02%)
Oct 01, 2002	16.73	17.35	16.62	17.34	28,663,050	+0.81(+4.92%)
Sep 30, 2002	16.19	16.98	16.12	16.53	30,859,450	+0.40(+2.48%)
Sep 27, 2002	16.18	16.45	15.99	16.13	70,594,632	-2.07(-11.40%)
Sep 26, 2002	17.78	18.53	17.04	18.21	23,337,988	+0.53(+3.01%)
Sep 25, 2002	18.30	18.30	17.30	17.67	42,461,316	-0.52(-2.88%)
Sep 24, 2002	18.34	18.47	18.15	18.20	19,653,770	-0.19(-1.02%)
Sep 23, 2002	18.17	18.50	18.11	18.38	19,856,794	+0.20(+1.08%)
Sep 20, 2002	18.75	18.79	18.13	18.19	55,569,308	-0.86(-4.50%)
Sep 19, 2002	19.66	19.75	19.04	19.04	25,529,694	-1.01(-5.04%)
Sep 18, 2002	19.92	20.34	19.92	20.05	13,509,576	+0.24(+1.23%)
Sep 17, 2002	20.45	20.53	19.77	19.81	15,690,955	-0.39(-1.92%)
Sep 16, 2002	19.73	20.37	19.68	20.20	15,946,787	+0.47(+2.40%)
Sep 13, 2002	19.77	20.02	19.56	19.73	17,017,292	-0.05(-0.26%)
Sep 12, 2002	20.10	20.39	19.75	19.78	16,237,591	-0.61(-3.01%)
Sep 11, 2002	20.64	20.65	20.24	20.39	12,011,902	+0.14(+0.72%)
Sep 10, 2002	20.47	20.54	20.11	20.25	17,420,756	-0.25(-1.21%)
Sep 09, 2002	19.82	20.59	19.82	20.49	23,159,140	+0.68(+3.42%)
Sep 06, 2002	20.13	20.14	19.43	19.82	42,206,892	-0.70(-3.43%)
Sep 05, 2002	20.26	20.78	20.25	20.52	18,554,396	+0.15(+0.75%)
Sep 04, 2002	21.10	21.18	20.20	20.37	31,975,722	-0.73(-3.45%)
Sep 03, 2002	21.30	21.47	21.08	21.09	17,427,562	-0.21(-0.98%)
Aug 30, 2002	21.09	21.72	21.02	21.30	13,642,656	+0.24(+1.15%)
Aug 29, 2002	21.03	21.28	20.92	21.06	13,228,396	+0.05(+0.24%)
Aug 28, 2002	20.47	21.17	20.42	21.01	17,689,732	+0.60(+2.94%)
Aug 27, 2002	20.45	20.71	20.29	20.41	13,702,506	+0.14(+0.67%)
Aug 26, 2002	20.24	20.40	20.02	20.27	20,425,492	+0.01(+0.06%)
Aug 23, 2002	20.86	21.00	20.24	20.26	30,863,910	-1.11(-5.18%)
Aug 22, 2002	21.37	21.81	21.11	21.37	19,455,442	-0.19(-0.89%)
Aug 21, 2002	21.88	21.95	21.06	21.56	19,909,134	-0.47(-2.13%)
Aug 20, 2002	21.78	22.16	21.73	22.03	11,093,958	-0.06(-0.29%)
Aug 19, 2002	21.60	22.11	21.58	22.09	12,465,828	+0.38(+1.77%)
Aug 16, 2002	21.65	21.81	21.52	21.71	11,644,819	+0.02(+0.08%)
Aug 15, 2002	21.81	21.97	21.52	21.69	18,126,288	-0.19(-0.88%)
Aug 14, 2002	21.03	21.93	20.98	21.88	18,153,750	+0.86(+4.07%)
Aug 13, 2002	20.94	21.37	20.94	21.03	12,167,279	+0.00(+0.00%)
Aug 12, 2002	21.11	21.11	20.89	21.03	10,641,675	-0.08(-0.38%)
Aug 09, 2002	20.88	21.26	20.77	21.11	12,075,978	+0.15(+0.71%)
Aug 08, 2002	20.47	20.96	20.41	20.96	14,492,535	+0.57(+2.80%)
Aug 07, 2002	20.62	20.73	20.04	20.39	16,580,030	-0.17(-0.85%)
Aug 06, 2002	20.66	20.80	20.43	20.56	24,595,320	+0.32(+1.60%)
Aug 05, 2002	19.32	20.51	19.29	20.24	32,999,990	+0.98(+5.07%)
Aug 02, 2002	19.39	19.91	19.07	19.26	19,850,926	+0.04(+0.20%)

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.