Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	23.77	24.19	23.36	23.44	2,717,991	-0.59(-2.46%)
Oct 30, 2002	23.95	24.43	23.62	24.03	2,340,852	+0.18(+0.76%)
Oct 29, 2002	24.39	24.39	23.57	23.85	3,195,058	-0.75(-3.04%)
Oct 28, 2002	24.70	25.09	24.41	24.59	2,273,461	-0.02(-0.08%)
Oct 25, 2002	23.98	24.88	23.71	24.61	2,346,559	+0.26(+1.05%)
Oct 24, 2002	25.13	25.40	24.13	24.36	2,604,184	-0.66(-2.64%)
Oct 23, 2002	25.37	25.41	24.10	25.02	4,237,730	-0.28(-1.09%)
Oct 22, 2002	25.27	25.72	25.07	25.29	2,267,221	-0.42(-1.65%)
Oct 21, 2002	25.24	25.81	25.01	25.72	2,375,976	+0.08(+0.31%)
Oct 18, 2002	24.92	25.89	24.88	25.64	3,154,646	+0.01(+0.03%)
Oct 17, 2002	25.48	26.18	25.43	25.63	3,404,234	+0.70(+2.81%)
Oct 16, 2002	25.07	26.45	24.80	24.93	4,503,472	-0.67(-2.60%)
Oct 15, 2002	24.57	26.07	24.56	25.60	3,951,442	+1.64(+6.86%)
Oct 14, 2002	23.50	24.21	23.17	23.95	1,661,341	+0.27(+1.14%)
Oct 11, 2002	22.17	24.49	22.17	23.69	4,721,198	+1.62(+7.35%)
Oct 10, 2002	20.86	22.32	20.47	22.06	5,000,366	+1.35(+6.50%)
Oct 09, 2002	21.30	21.32	20.50	20.72	3,633,793	-1.08(-4.97%)
Oct 08, 2002	20.73	22.17	20.70	21.80	3,011,868	+1.11(+5.37%)
Oct 07, 2002	21.20	21.77	20.52	20.69	2,506,274	-0.72(-3.36%)
Oct 04, 2002	22.21	22.59	20.62	21.41	6,747,697	-1.30(-5.72%)
Oct 03, 2002	24.80	24.85	22.58	22.71	7,173,838	-2.53(-10.03%)
Oct 02, 2002	26.42	26.45	25.00	25.24	4,557,208	-1.32(-4.97%)
Oct 01, 2002	25.29	26.69	25.12	26.56	3,178,942	+1.17(+4.61%)
Sep 30, 2002	25.11	25.84	24.57	25.39	2,564,366	+0.02(+0.08%)
Sep 27, 2002	26.21	26.44	25.21	25.37	2,835,478	-1.02(-3.85%)
Sep 26, 2002	26.24	26.49	25.64	26.38	2,758,848	+0.40(+1.53%)
Sep 25, 2002	24.81	26.35	24.80	25.99	3,053,022	+1.22(+4.92%)
Sep 24, 2002	24.30	25.61	24.24	24.77	3,444,660	-0.32(-1.26%)
Sep 23, 2002	25.46	25.46	24.70	25.09	2,012,270	-0.53(-2.08%)
Sep 20, 2002	25.78	25.90	25.21	25.62	211,849,968	+0.03(+0.13%)
Sep 19, 2002	26.40	26.40	25.46	25.58	1,999,770	-1.08(-4.06%)
Sep 18, 2002	26.37	26.83	25.81	26.67	2,033,664	+0.09(+0.35%)
Sep 17, 2002	26.71	27.43	26.52	26.57	2,214,477	+0.04(+0.15%)
Sep 16, 2002	26.65	26.70	26.12	26.53	1,065,895	-0.15(-0.58%)
Sep 13, 2002	26.16	26.76	26.05	26.69	2,624,286	+0.31(+1.17%)
Sep 12, 2002	27.60	27.60	26.34	26.38	1,619,393	-1.19(-4.32%)
Sep 11, 2002	27.58	28.71	27.52	27.57	1,475,773	-0.03(-0.10%)
Sep 10, 2002	28.40	28.40	27.24	27.60	1,510,779	-0.67(-2.38%)
Sep 09, 2002	27.83	28.44	27.15	28.27	1,432,712	+0.40(+1.42%)
Sep 06, 2002	27.31	28.19	27.30	27.87	1,657,028	+0.74(+2.73%)
Sep 05, 2002	27.23	27.46	26.25	27.13	1,963,686	-0.23(-0.84%)
Sep 04, 2002	26.99	27.50	26.59	27.36	2,691,545	+0.34(+1.25%)
Sep 03, 2002	28.36	28.49	26.92	27.02	2,756,918	-1.71(-5.95%)
Aug 30, 2002	28.56	29.54	28.47	28.73	1,589,283	-0.03(-0.09%)
Aug 29, 2002	28.60	29.11	28.13	28.76	2,008,257	-0.07(-0.26%)
Aug 28, 2002	29.54	29.59	28.52	28.83	1,719,136	-1.04(-3.47%)
Aug 27, 2002	30.60	30.60	29.74	29.87	2,125,482	-0.46(-1.51%)
Aug 26, 2002	29.94	30.50	29.67	30.33	1,132,967	+0.44(+1.49%)
Aug 23, 2002	30.69	30.76	29.61	29.88	1,085,633	-0.77(-2.52%)
Aug 22, 2002	30.19	30.89	29.78	30.66	1,238,547	+0.55(+1.81%)
Aug 21, 2002	30.17	30.60	29.60	30.11	1,472,802	-0.05(-0.18%)
Aug 20, 2002	30.36	30.37	29.74	30.17	2,149,444	+1.08(+3.73%)
Aug 16, 2002	28.77	29.33	28.64	29.08	1,780,373	-0.11(-0.39%)
Aug 15, 2002	28.11	29.24	28.06	29.20	1,930,113	+0.92(+3.26%)
Aug 14, 2002	26.88	28.33	26.34	28.28	1,688,827	+1.44(+5.37%)
Aug 13, 2002	27.45	28.03	26.82	26.84	1,323,990	-0.76(-2.75%)
Aug 12, 2002	27.45	27.86	26.78	27.60	1,197,982	+2.20(+8.66%)
Aug 07, 2002	25.50	25.90	24.93	25.39	1,922,829	+0.09(+0.37%)
Aug 06, 2002	24.37	25.91	24.37	25.30	1,573,088	+0.95(+3.90%)
Aug 05, 2002	25.37	25.52	24.21	24.35	1,554,963	-0.98(-3.85%)
Aug 02, 2002	25.89	26.26	25.17	25.33	1,458,836	-0.75(-2.87%)

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.