Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	17.95	18.00	15.85	16.72	8,353,182	-1.12(-6.29%)
Oct 30, 2002	18.07	18.20	17.70	17.84	1,103,757	-0.14(-0.76%)
Oct 29, 2002	18.04	18.12	17.77	17.98	1,683,038	+0.02(+0.13%)
Oct 28, 2002	18.74	18.74	17.59	17.95	2,371,495	-0.90(-4.76%)
Oct 25, 2002	18.72	18.96	18.50	18.85	1,256,820	+0.08(+0.41%)
Oct 24, 2002	18.91	19.02	18.37	18.77	2,181,312	-0.08(-0.44%)
Oct 23, 2002	18.19	18.86	17.93	18.86	2,212,318	+0.55(+3.00%)
Oct 22, 2002	18.29	18.71	18.18	18.31	1,201,141	+0.07(+0.40%)
Oct 21, 2002	18.27	18.43	17.68	18.23	1,181,926	+0.07(+0.40%)
Oct 18, 2002	17.57	18.20	17.30	18.16	1,679,763	+0.59(+3.36%)
Oct 17, 2002	18.27	18.47	17.40	17.57	1,943,966	-0.45(-2.52%)
Oct 16, 2002	18.14	18.39	17.96	18.02	1,476,916	-0.16(-0.88%)
Oct 15, 2002	18.18	18.28	17.86	18.18	1,371,672	+0.50(+2.85%)
Oct 14, 2002	17.47	17.84	17.32	17.68	1,465,125	+0.21(+1.18%)
Oct 11, 2002	18.25	18.25	17.40	17.47	1,794,396	-0.31(-1.73%)
Oct 10, 2002	18.23	18.30	17.40	17.78	1,787,191	-0.24(-1.32%)
Oct 09, 2002	17.88	18.32	17.76	18.02	1,395,253	+0.06(+0.36%)
Oct 08, 2002	17.68	18.03	17.46	17.95	2,051,831	+0.38(+2.16%)
Oct 07, 2002	17.08	17.93	17.03	17.57	1,468,182	+0.49(+2.87%)
Oct 04, 2002	17.40	17.41	16.99	17.08	1,414,687	-0.32(-1.84%)
Oct 03, 2002	17.04	17.61	16.95	17.40	2,408,396	+0.43(+2.54%)
Oct 02, 2002	16.72	17.22	16.72	16.97	1,552,465	+0.03(+0.19%)
Oct 01, 2002	17.31	17.45	16.88	16.94	1,364,029	-0.44(-2.53%)
Sep 30, 2002	17.08	17.45	16.94	17.38	1,597,227	+0.20(+1.15%)
Sep 27, 2002	17.04	17.39	16.95	17.18	1,492,637	+0.10(+0.56%)
Sep 26, 2002	16.85	17.16	16.65	17.09	1,861,867	+0.21(+1.25%)
Sep 25, 2002	16.84	16.94	16.49	16.88	1,209,220	+0.14(+0.85%)
Sep 24, 2002	16.72	17.04	16.54	16.73	1,143,278	+0.02(+0.11%)
Sep 23, 2002	16.83	17.18	16.58	16.72	1,373,855	-0.52(-3.00%)
Sep 20, 2002	17.66	17.77	17.23	17.23	1,007,246	-0.31(-1.75%)
Sep 19, 2002	17.68	17.91	17.36	17.54	914,011	-0.25(-1.39%)
Sep 18, 2002	17.68	17.84	17.46	17.79	685,617	+0.06(+0.34%)
Sep 17, 2002	17.77	18.20	17.54	17.73	1,931,520	+0.10(+0.55%)
Sep 16, 2002	17.36	17.67	17.23	17.63	693,259	+0.22(+1.26%)
Sep 13, 2002	17.19	17.41	17.11	17.41	996,765	+0.22(+1.31%)
Sep 12, 2002	17.11	17.39	17.04	17.19	1,119,915	+0.05(+0.27%)
Sep 11, 2002	34.22	17.29	17.05	17.14	670,551	+0.03(+0.19%)
Sep 10, 2002	16.95	17.33	16.95	17.11	1,365,776	+0.14(+0.84%)
Sep 09, 2002	16.67	17.06	16.62	16.97	853,746	+0.20(+1.20%)
Sep 06, 2002	16.49	16.90	16.49	16.77	1,611,856	+0.52(+3.18%)
Sep 05, 2002	15.48	16.35	15.33	16.25	2,485,473	+0.71(+4.54%)
Sep 04, 2002	15.73	15.78	15.17	15.54	2,682,424	-0.26(-1.65%)
Sep 03, 2002	16.37	16.42	15.65	15.80	2,241,577	-0.92(-5.48%)
Aug 30, 2002	16.79	16.85	16.60	16.72	1,477,135	-0.07(-0.44%)
Aug 29, 2002	16.40	16.88	16.35	16.79	1,771,688	+0.36(+2.20%)
Aug 28, 2002	16.67	16.87	16.40	16.43	1,766,011	-0.42(-2.50%)
Aug 27, 2002	17.36	17.36	16.58	16.85	2,314,069	-0.50(-2.90%)
Aug 26, 2002	17.72	17.77	17.17	17.36	867,939	-0.25(-1.43%)
Aug 23, 2002	17.93	17.99	17.61	17.61	1,062,707	-0.34(-1.91%)
Aug 22, 2002	17.63	17.97	17.54	17.95	1,195,027	+0.27(+1.55%)
Aug 21, 2002	17.77	18.11	17.43	17.68	1,566,003	-0.06(-0.36%)
Aug 20, 2002	17.91	17.95	17.48	17.74	1,076,681	+0.57(+3.31%)
Aug 16, 2002	16.83	17.44	16.69	17.17	1,560,981	+0.30(+1.76%)
Aug 15, 2002	17.63	17.84	16.75	16.88	6,135,623	-0.75(-4.24%)
Aug 14, 2002	16.63	17.63	16.50	17.62	1,084,105	+0.99(+5.98%)
Aug 13, 2002	17.17	17.22	16.55	16.63	1,822,564	-0.58(-3.38%)
Aug 12, 2002	17.98	17.98	16.95	17.21	2,638,318	-1.34(-7.21%)
Aug 07, 2002	18.53	18.62	18.09	18.55	1,119,041	+0.13(+0.70%)
Aug 06, 2002	17.75	18.51	17.75	18.42	1,138,038	+0.45(+2.50%)
Aug 05, 2002	17.91	18.16	17.80	17.97	1,242,627	+0.11(+0.62%)
Aug 02, 2002	18.31	18.31	17.69	17.86	1,183,673	-0.42(-2.30%)

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.