Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	17.99	18.25	17.82	18.10	1,179,896	+0.13(+0.71%)
Oct 30, 2002	17.85	18.04	17.57	17.97	2,213,214	+0.12(+0.65%)
Oct 29, 2002	18.41	18.49	17.53	17.85	3,294,093	-0.61(-3.31%)
Oct 28, 2002	18.99	18.99	18.32	18.47	1,959,303	-0.39(-2.08%)
Oct 25, 2002	18.47	18.93	18.18	18.86	2,514,166	+0.15(+0.82%)
Oct 24, 2002	19.30	19.45	18.60	18.70	2,672,958	-0.61(-3.15%)
Oct 23, 2002	19.26	19.71	18.85	19.31	1,511,774	-0.12(-0.59%)
Oct 22, 2002	19.91	20.07	19.36	19.43	3,084,362	-0.89(-4.38%)
Oct 21, 2002	19.14	20.34	18.77	20.32	3,991,375	+1.18(+6.17%)
Oct 18, 2002	19.31	19.43	18.82	19.14	3,129,583	-0.46(-2.34%)
Oct 17, 2002	18.85	19.89	18.85	19.59	3,303,709	+1.26(+6.89%)
Oct 16, 2002	19.41	19.55	18.29	18.33	3,253,030	-1.08(-5.57%)
Oct 15, 2002	18.10	19.41	18.10	19.41	2,912,056	+1.32(+7.29%)
Oct 14, 2002	18.37	18.38	17.99	18.09	2,324,707	-0.49(-2.65%)
Oct 11, 2002	17.91	18.84	17.82	18.58	3,552,942	+0.92(+5.23%)
Oct 10, 2002	16.08	17.66	16.05	17.66	3,969,544	+1.73(+10.84%)
Oct 09, 2002	16.70	16.78	15.93	15.93	3,122,826	-1.04(-6.10%)
Oct 08, 2002	16.66	17.15	16.08	16.97	3,330,997	+0.51(+3.09%)
Oct 07, 2002	16.76	17.02	16.39	16.46	2,781,592	-0.36(-2.15%)
Oct 04, 2002	17.41	17.58	16.45	16.82	2,644,110	-0.50(-2.91%)
Oct 03, 2002	17.37	17.73	17.24	17.33	3,874,165	+0.05(+0.29%)
Oct 02, 2002	17.83	18.27	17.23	17.28	3,791,000	-0.99(-5.39%)
Oct 01, 2002	17.41	18.29	17.32	18.26	3,837,261	+1.06(+6.17%)
Sep 30, 2002	17.39	17.39	16.93	17.20	3,613,496	-0.53(-2.97%)
Sep 27, 2002	18.20	18.49	17.60	17.73	4,402,259	-0.55(-3.01%)
Sep 26, 2002	18.37	18.47	18.10	18.28	3,915,747	+0.10(+0.53%)
Sep 25, 2002	18.27	18.53	18.07	18.18	3,347,890	-0.03(-0.17%)
Sep 24, 2002	18.58	18.74	18.10	18.21	3,450,026	-0.91(-4.77%)
Sep 23, 2002	19.26	19.31	18.82	19.12	2,235,565	-0.20(-1.02%)
Sep 20, 2002	19.17	19.41	19.15	19.32	3,033,164	+0.32(+1.66%)
Sep 19, 2002	19.14	19.49	18.99	19.00	1,578,305	-0.43(-2.24%)
Sep 18, 2002	19.32	19.55	19.07	19.44	2,072,614	-0.08(-0.41%)
Sep 17, 2002	19.89	19.99	19.41	19.52	2,362,391	-0.26(-1.32%)
Sep 16, 2002	19.64	19.84	19.46	19.78	1,185,093	-0.02(-0.12%)
Sep 13, 2002	19.78	19.80	19.38	19.80	2,213,734	-0.17(-0.87%)
Sep 12, 2002	20.32	20.35	19.89	19.98	2,887,366	-0.68(-3.31%)
Sep 11, 2002	20.81	20.87	20.60	20.66	1,303,343	-0.02(-0.09%)
Sep 10, 2002	20.93	21.03	20.41	20.68	207,911	-0.24(-1.16%)
Sep 09, 2002	20.49	21.01	20.48	20.92	2,267,271	+0.15(+0.72%)
Sep 06, 2002	20.86	21.16	20.72	20.77	3,840,379	+0.15(+0.73%)
Sep 05, 2002	20.97	21.07	20.60	20.62	2,733,512	-0.82(-3.82%)
Sep 04, 2002	21.17	21.44	21.07	21.44	1,664,329	+0.28(+1.31%)
Sep 03, 2002	21.56	21.61	20.94	21.17	2,119,914	-0.48(-2.24%)
Aug 30, 2002	21.57	22.01	21.46	21.65	1,895,370	+0.20(+0.91%)
Aug 29, 2002	21.27	21.79	21.04	21.46	1,401,321	+0.09(+0.43%)
Aug 28, 2002	21.82	21.82	21.22	21.36	1,467,333	-0.47(-2.17%)
Aug 27, 2002	22.03	22.27	21.76	21.84	129,944	-0.09(-0.42%)
Aug 26, 2002	21.84	21.98	21.44	21.93	1,816,364	+0.18(+0.81%)
Aug 23, 2002	22.32	22.32	21.74	21.75	2,320,808	-0.57(-2.53%)
Aug 22, 2002	21.98	22.46	21.93	22.32	4,106,246	+0.28(+1.26%)
Aug 21, 2002	22.07	22.18	21.66	22.04	2,327,046	+0.07(+0.32%)
Aug 20, 2002	22.32	22.32	21.84	21.97	2,063,518	+0.04(+0.18%)
Aug 16, 2002	22.04	22.18	21.53	21.93	1,878,737	-0.11(-0.51%)
Aug 15, 2002	22.07	22.26	21.61	22.04	1,882,116	+0.01(+0.05%)
Aug 14, 2002	21.83	22.05	20.80	22.03	4,164,721	+0.20(+0.93%)
Aug 13, 2002	21.93	22.38	21.76	21.83	2,234,265	-0.32(-1.42%)
Aug 12, 2002	21.86	22.30	21.61	22.14	1,520,090	-0.10(-0.45%)
Aug 07, 2002	21.97	22.29	21.29	22.24	2,563,285	+0.55(+2.55%)
Aug 06, 2002	21.16	22.06	21.12	21.69	3,075,006	+0.86(+4.14%)
Aug 05, 2002	21.06	21.39	20.70	20.83	337,855	+0.07(+0.31%)
Aug 02, 2002	22.07	22.07	20.50	20.76	2,600,709	-1.23(-5.58%)

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.