Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	15.01	15.56	15.00	15.20	88,300	+0.11(+0.73%)
Oct 30, 2002	14.51	15.59	14.40	15.09	142,200	+0.49(+3.36%)
Oct 29, 2002	14.85	14.85	14.50	14.60	91,300	-0.21(-1.42%)
Oct 28, 2002	15.30	15.50	14.81	14.81	136,000	-0.35(-2.31%)
Oct 25, 2002	15.35	15.39	14.77	15.16	97,900	-0.03(-0.20%)
Oct 24, 2002	15.50	16.25	14.90	15.19	252,200	+0.19(+1.27%)
Oct 23, 2002	13.74	15.24	13.59	15.00	185,700	+1.27(+9.25%)
Oct 22, 2002	13.80	14.04	13.60	13.73	126,800	-0.07(-0.51%)
Oct 21, 2002	14.00	14.05	13.20	13.80	229,800	-0.18(-1.29%)
Oct 18, 2002	14.40	14.41	13.80	13.98	269,500	-0.48(-3.32%)
Oct 17, 2002	13.81	14.59	13.81	14.46	132,100	+0.66(+4.78%)
Oct 16, 2002	14.32	14.48	13.54	13.80	187,200	-1.02(-6.88%)
Oct 15, 2002	15.97	15.97	14.00	14.82	220,700	-0.55(-3.58%)
Oct 14, 2002	15.24	15.37	14.37	15.37	70,100	+0.13(+0.85%)
Oct 11, 2002	15.14	15.50	14.75	15.24	98,200	+0.50(+3.39%)
Oct 10, 2002	14.00	14.75	13.69	14.74	181,700	+0.99(+7.20%)
Oct 09, 2002	14.00	14.25	13.73	13.75	110,100	-0.49(-3.44%)
Oct 08, 2002	15.70	15.75	13.85	14.24	552,800	-1.45(-9.24%)
Oct 07, 2002	16.93	17.00	15.65	15.69	179,500	-1.03(-6.16%)
Oct 04, 2002	17.17	17.30	16.40	16.72	80,600	-0.20(-1.18%)
Oct 03, 2002	17.10	17.85	16.60	16.92	57,500	+0.05(+0.30%)
Oct 02, 2002	16.07	17.16	16.01	16.87	146,500	+0.26(+1.57%)
Oct 01, 2002	17.37	17.60	15.75	16.61	163,100	-0.39(-2.29%)
Sep 30, 2002	17.81	17.81	16.50	17.00	128,700	-1.06(-5.87%)
Sep 27, 2002	19.50	19.51	18.06	18.06	49,000	-1.19(-6.18%)
Sep 26, 2002	18.56	19.50	18.55	19.25	45,100	+0.94(+5.13%)
Sep 25, 2002	18.10	18.40	17.50	18.31	76,000	+0.45(+2.52%)
Sep 24, 2002	18.50	18.75	17.86	17.86	1,020,000	-0.79(-4.24%)
Sep 23, 2002	19.47	19.69	18.49	18.65	70,300	-0.57(-2.97%)
Sep 20, 2002	20.15	20.15	18.87	19.22	103,500	+0.55(+2.95%)
Sep 19, 2002	18.89	19.29	18.29	18.67	97,100	-0.47(-2.46%)
Sep 18, 2002	20.02	20.02	18.90	19.14	78,200	-0.87(-4.35%)
Sep 17, 2002	21.01	21.48	20.01	20.01	122,700	-1.11(-5.26%)
Sep 16, 2002	20.50	21.37	20.23	21.12	50,500	+0.56(+2.72%)
Sep 13, 2002	21.00	21.12	20.50	20.56	36,600	-0.31(-1.49%)
Sep 12, 2002	21.23	21.75	20.87	20.87	36,800	-0.36(-1.70%)
Sep 11, 2002	21.37	22.44	21.22	21.23	52,000	+0.11(+0.52%)
Sep 10, 2002	21.99	22.00	21.03	21.12	66,700	-0.74(-3.39%)
Sep 09, 2002	20.49	21.99	20.10	21.86	89,400	+1.13(+5.45%)
Sep 06, 2002	20.35	21.05	20.10	20.73	48,500	+0.63(+3.13%)
Sep 05, 2002	20.00	20.68	19.90	20.10	47,400	-0.15(-0.74%)
Sep 04, 2002	20.05	20.44	19.45	20.25	111,600	+0.10(+0.50%)
Sep 03, 2002	20.67	20.75	19.73	20.15	74,200	-0.87(-4.14%)
Aug 30, 2002	21.75	21.75	21.01	21.02	49,400	-0.52(-2.41%)
Aug 29, 2002	21.41	21.60	20.40	21.54	108,000	-0.07(-0.32%)
Aug 28, 2002	21.70	21.89	21.35	21.61	59,200	-0.34(-1.55%)
Aug 27, 2002	22.34	22.80	21.80	21.95	83,800	-0.15(-0.68%)
Aug 26, 2002	21.52	22.10	21.01	22.10	113,200	+0.59(+2.74%)
Aug 23, 2002	21.70	21.90	21.40	21.51	70,400	-0.49(-2.23%)
Aug 22, 2002	22.50	22.50	21.55	22.00	110,100	-0.75(-3.30%)
Aug 21, 2002	22.37	22.95	22.12	22.75	72,200	+0.75(+3.41%)
Aug 20, 2002	23.34	23.34	22.00	22.00	93,200	+0.57(+2.66%)
Aug 16, 2002	21.11	21.50	20.85	21.43	39,700	+0.43(+2.05%)
Aug 15, 2002	21.53	21.55	20.95	21.00	63,200	-0.05(-0.24%)
Aug 14, 2002	20.38	21.10	19.94	21.05	54,800	+1.04(+5.20%)
Aug 13, 2002	20.85	21.12	20.01	20.01	83,400	-0.72(-3.47%)
Aug 12, 2002	20.70	21.25	20.20	20.73	67,300	+0.63(+3.13%)
Aug 07, 2002	20.25	20.25	18.75	20.10	50,900	+0.36(+1.82%)
Aug 06, 2002	20.00	20.50	19.37	19.74	120,900	-0.01(-0.05%)
Aug 05, 2002	20.37	20.37	19.75	19.75	106,300	-0.25(-1.25%)
Aug 02, 2002	20.91	21.14	20.00	20.00	81,400	-0.62(-3.01%)

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.