Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	16.24	16.44	16.18	16.28	8,830,635	+0.14(+0.84%)
Oct 30, 2002	15.58	16.17	15.58	16.15	15,533,256	+0.57(+3.67%)
Oct 29, 2002	15.65	15.71	15.35	15.57	25,150,768	-1.13(-6.77%)
Oct 28, 2002	16.90	16.90	16.54	16.70	6,007,373	-0.28(-1.67%)
Oct 25, 2002	16.80	17.00	16.73	16.99	4,980,796	+0.14(+0.83%)
Oct 24, 2002	17.00	17.09	16.85	16.85	7,210,831	-0.07(-0.40%)
Oct 23, 2002	16.94	16.94	16.47	16.92	8,824,495	-0.02(-0.10%)
Oct 22, 2002	16.96	17.00	16.71	16.93	7,972,439	-0.87(-4.88%)
Oct 21, 2002	17.74	17.85	17.64	17.80	5,168,541	-0.13(-0.73%)
Oct 18, 2002	17.89	18.10	17.77	17.93	4,964,738	+0.00(+0.00%)
Oct 17, 2002	18.27	18.27	17.78	17.93	5,994,856	+0.44(+2.54%)
Oct 16, 2002	17.51	17.72	17.47	17.49	5,864,261	-0.25(-1.38%)
Oct 15, 2002	17.57	17.78	17.41	17.73	8,478,997	+0.83(+4.88%)
Oct 14, 2002	16.85	17.05	16.62	16.91	4,142,910	-0.04(-0.25%)
Oct 11, 2002	16.79	16.98	16.68	16.95	7,789,889	+0.46(+2.80%)
Oct 10, 2002	15.93	16.49	15.92	16.49	8,784,584	+0.57(+3.56%)
Oct 09, 2002	16.90	16.90	15.88	15.92	9,431,183	-0.51(-3.09%)
Oct 08, 2002	16.87	16.90	16.09	16.43	8,487,026	-0.34(-2.02%)
Oct 07, 2002	16.79	16.97	16.65	16.77	5,608,975	-0.09(-0.53%)
Oct 04, 2002	17.11	17.11	16.64	16.86	6,688,215	-0.26(-1.53%)
Oct 03, 2002	17.34	18.00	17.06	17.12	8,686,107	-0.22(-1.25%)
Oct 02, 2002	17.02	17.87	17.00	17.34	9,040,579	-0.40(-2.27%)
Oct 01, 2002	17.29	17.78	17.21	17.74	6,755,756	+0.84(+4.99%)
Sep 30, 2002	17.11	17.12	16.57	16.90	6,876,904	-0.61(-3.46%)
Sep 27, 2002	17.62	18.03	17.38	17.50	5,642,746	-0.03(-0.17%)
Sep 26, 2002	17.15	17.62	17.11	17.53	5,274,812	+0.69(+4.10%)
Sep 25, 2002	17.02	17.04	16.39	16.84	7,339,773	+0.05(+0.30%)
Sep 24, 2002	16.84	17.06	16.68	16.79	7,685,507	-0.52(-2.99%)
Sep 23, 2002	17.32	17.54	17.11	17.31	6,018,000	+0.02(+0.12%)
Sep 20, 2002	17.45	17.47	17.19	17.29	5,608,030	+0.35(+2.05%)
Sep 19, 2002	17.42	17.42	16.93	16.94	10,777,281	-0.48(-2.77%)
Sep 18, 2002	17.47	17.59	17.17	17.42	9,074,586	-0.39(-2.19%)
Sep 17, 2002	18.46	18.46	17.70	17.81	7,028,281	-0.64(-3.49%)
Sep 16, 2002	18.31	18.52	18.27	18.45	2,711,323	+0.14(+0.76%)
Sep 13, 2002	18.12	18.37	17.99	18.31	5,389,112	+0.02(+0.09%)
Sep 12, 2002	18.67	18.70	18.23	18.30	5,122,018	-0.44(-2.35%)
Sep 11, 2002	19.21	19.22	18.70	18.74	2,500,907	-0.03(-0.18%)
Sep 10, 2002	18.93	19.03	18.66	18.77	4,039,945	+0.15(+0.82%)
Sep 09, 2002	18.56	18.65	18.36	18.62	4,901,447	+0.07(+0.39%)
Sep 06, 2002	18.70	18.80	18.36	18.55	7,168,323	+0.32(+1.74%)
Sep 05, 2002	17.87	18.25	17.74	18.23	9,644,434	-0.11(-0.58%)
Sep 04, 2002	18.55	18.72	17.49	18.34	16,025,644	-0.21(-1.14%)
Sep 03, 2002	19.08	19.11	18.52	18.55	7,670,630	-1.27(-6.41%)
Aug 30, 2002	19.48	19.93	19.46	19.82	5,339,992	-0.04(-0.21%)
Aug 29, 2002	19.73	19.86	19.53	19.86	8,295,030	+0.11(+0.56%)
Aug 28, 2002	20.43	20.49	19.67	19.75	7,598,365	-1.02(-4.91%)
Aug 27, 2002	21.00	21.11	20.69	20.77	7,252,159	+0.17(+0.84%)
Aug 26, 2002	20.30	20.60	20.16	20.60	2,501,852	+0.30(+1.46%)
Aug 23, 2002	20.69	20.73	20.23	20.30	3,183,166	-0.59(-2.82%)
Aug 22, 2002	20.54	20.89	20.50	20.89	4,864,371	+0.28(+1.38%)
Aug 21, 2002	20.56	20.66	20.22	20.60	5,620,783	+0.28(+1.38%)
Aug 20, 2002	20.71	20.71	20.24	20.33	6,646,651	+0.14(+0.71%)
Aug 16, 2002	20.30	20.37	20.11	20.18	3,591,718	-0.22(-1.10%)
Aug 15, 2002	20.33	20.56	20.28	20.41	8,081,307	+0.42(+2.10%)
Aug 14, 2002	20.04	20.04	19.50	19.99	5,733,666	+0.23(+1.18%)
Aug 13, 2002	19.56	20.10	19.56	19.75	4,206,200	+0.00(+0.02%)
Aug 12, 2002	19.73	19.86	19.58	19.75	3,094,371	+0.19(+0.95%)
Aug 07, 2002	19.58	19.60	19.13	19.56	6,723,402	+0.28(+1.45%)
Aug 06, 2002	18.87	19.45	18.87	19.28	5,970,768	+0.94(+5.10%)
Aug 05, 2002	18.78	19.09	18.34	18.35	3,339,974	-0.47(-2.48%)
Aug 02, 2002	19.27	19.28	18.63	18.81	6,607,921	+0.20(+1.09%)

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.