Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	17.24	17.24	16.82	17.09	512,460	+0.11(+0.65%)
Oct 30, 2002	16.95	17.04	16.85	16.98	533,542	+0.18(+1.08%)
Oct 29, 2002	16.83	16.98	16.46	16.80	172,982	-0.08(-0.46%)
Oct 28, 2002	16.87	17.08	16.72	16.88	37,812,880	+0.34(+2.06%)
Oct 25, 2002	16.35	16.61	16.23	16.54	257,851	+0.24(+1.48%)
Oct 24, 2002	16.46	16.76	16.21	16.30	975,729	-0.09(-0.56%)
Oct 23, 2002	15.98	16.39	15.98	16.39	650,035	+0.37(+2.31%)
Oct 22, 2002	16.36	16.58	15.91	16.02	592,735	-0.34(-2.08%)
Oct 21, 2002	15.74	16.36	15.66	16.36	890,589	+0.89(+5.74%)
Oct 18, 2002	15.30	15.60	14.99	15.47	779,772	+0.07(+0.43%)
Oct 17, 2002	15.52	15.52	15.11	15.41	1,012,217	+0.31(+2.03%)
Oct 16, 2002	15.56	15.58	14.98	15.10	663,820	-0.66(-4.20%)
Oct 15, 2002	15.80	15.80	15.54	15.76	828,964	+0.23(+1.45%)
Oct 14, 2002	15.06	15.65	15.06	15.54	358,938	-0.15(-0.97%)
Oct 11, 2002	15.69	15.80	15.43	15.69	27,731,246	+0.20(+1.31%)
Oct 10, 2002	14.74	15.65	14.27	15.48	1,044,111	+1.03(+7.12%)
Oct 09, 2002	15.58	15.58	14.32	14.46	1,370,615	-1.23(-7.85%)
Oct 08, 2002	16.28	16.28	14.98	15.69	20,784,920	-0.59(-3.64%)
Oct 07, 2002	16.42	16.66	16.17	16.28	77,031	-0.14(-0.88%)
Oct 04, 2002	16.69	16.69	16.28	16.42	511,109	-0.68(-3.98%)
Oct 03, 2002	17.30	17.51	16.99	17.10	410,563	-0.10(-0.60%)
Oct 02, 2002	17.50	17.67	17.12	17.21	485,161	-0.33(-1.88%)
Oct 01, 2002	17.00	17.58	16.97	17.54	262,987	+0.45(+2.66%)
Sep 30, 2002	16.83	17.33	16.79	17.08	501,919	+0.00(+0.02%)
Sep 27, 2002	17.22	17.32	16.94	17.08	181,631	-0.24(-1.37%)
Sep 26, 2002	17.02	17.39	17.02	17.32	698,416	+0.46(+2.74%)
Sep 25, 2002	16.42	16.95	16.35	16.85	948,159	+0.43(+2.61%)
Sep 24, 2002	16.65	16.65	16.22	16.42	515,433	-0.45(-2.65%)
Sep 23, 2002	16.98	17.19	16.57	16.87	80,004	-0.31(-1.83%)
Sep 20, 2002	17.40	17.40	16.93	17.19	547,327	-0.31(-1.76%)
Sep 19, 2002	17.65	17.90	17.48	17.49	263,257	-0.28(-1.60%)
Sep 18, 2002	17.28	18.05	17.15	17.78	81,085	+0.45(+2.60%)
Sep 17, 2002	18.15	18.15	17.26	17.33	271,906	-0.91(-5.01%)
Sep 16, 2002	17.80	18.24	17.67	18.24	159,468	+0.20(+1.13%)
Sep 13, 2002	17.70	18.17	17.70	18.04	212,984	-0.03(-0.14%)
Sep 12, 2002	18.38	18.41	17.95	18.06	639,494	-0.54(-2.88%)
Sep 11, 2002	18.76	18.76	18.37	18.60	153,792	+0.18(+0.96%)
Sep 10, 2002	18.81	18.81	18.37	18.42	108,114	-0.48(-2.54%)
Sep 09, 2002	18.81	18.98	18.50	18.90	57,030	-0.08(-0.41%)
Sep 06, 2002	18.92	19.05	18.84	18.98	42,705	+0.07(+0.39%)
Sep 05, 2002	18.96	19.09	18.80	18.91	167,847	-0.06(-0.33%)
Sep 04, 2002	18.94	19.07	18.63	18.97	116,492	-0.09(-0.49%)
Sep 03, 2002	19.34	19.34	18.95	19.06	83,788	-0.65(-3.32%)
Aug 30, 2002	19.66	19.90	19.50	19.72	704,903	-0.05(-0.24%)
Aug 29, 2002	19.89	19.89	19.63	19.76	213,795	-0.30(-1.49%)
Aug 28, 2002	19.92	20.12	19.85	20.06	124,331	+0.03(+0.15%)
Aug 27, 2002	20.61	20.61	20.03	20.03	391,372	-0.35(-1.72%)
Aug 26, 2002	20.30	20.39	20.10	20.39	88,923	+0.31(+1.57%)
Aug 23, 2002	20.33	20.39	19.99	20.07	90,275	-0.38(-1.88%)
Aug 22, 2002	20.17	20.48	20.16	20.46	85,410	+0.38(+1.88%)
Aug 21, 2002	19.76	20.08	19.46	20.08	175,955	+0.53(+2.69%)
Aug 20, 2002	19.42	19.63	19.22	19.55	54,327	+0.33(+1.73%)
Aug 16, 2002	19.42	19.42	19.08	19.22	67,300	-0.27(-1.40%)
Aug 15, 2002	19.68	19.74	19.39	19.49	643,008	-0.07(-0.38%)
Aug 14, 2002	19.07	19.57	18.84	19.57	375,696	+0.59(+3.10%)
Aug 13, 2002	19.42	19.43	18.94	18.98	259,743	-0.50(-2.56%)
Aug 12, 2002	18.91	19.55	18.91	19.48	145,413	+0.63(+3.36%)
Aug 07, 2002	18.92	18.92	18.52	18.85	857,073	+0.21(+1.13%)
Aug 06, 2002	18.57	18.77	18.46	18.64	70,544	+0.64(+3.58%)
Aug 05, 2002	18.26	18.54	17.99	17.99	108,924	-0.27(-1.46%)
Aug 02, 2002	18.51	18.66	18.05	18.26	58,651	-0.31(-1.69%)

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.