Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	19.94	20.00	19.32	19.99	358,800	+0.09(+0.45%)
Oct 30, 2002	19.80	19.85	19.31	19.90	105,000	+0.14(+0.71%)
Oct 29, 2002	19.45	19.82	19.25	19.76	119,700	+0.46(+2.38%)
Oct 28, 2002	19.65	19.65	19.10	19.30	190,100	+0.08(+0.42%)
Oct 25, 2002	19.07	19.25	18.80	19.22	12,810,000	-0.01(-0.05%)
Oct 24, 2002	19.25	19.81	19.01	19.23	325,240	-0.05(-0.26%)
Oct 23, 2002	18.80	19.40	18.80	19.28	73,200	+0.48(+2.55%)
Oct 22, 2002	19.25	19.25	18.75	18.80	179,400	-0.45(-2.34%)
Oct 21, 2002	18.41	19.53	18.30	19.25	182,900	+0.70(+3.77%)
Oct 18, 2002	18.19	18.56	17.87	18.55	187,900	+0.41(+2.27%)
Oct 17, 2002	17.94	18.25	17.29	18.14	95,000	+0.79(+4.54%)
Oct 16, 2002	18.65	18.65	17.30	17.35	175,849	-1.46(-7.76%)
Oct 15, 2002	18.18	19.20	17.96	18.81	300,000	+0.75(+4.15%)
Oct 14, 2002	17.75	18.10	17.50	18.06	69,600	+0.19(+1.06%)
Oct 11, 2002	18.01	18.09	16.93	17.87	325,881	-0.04(-0.22%)
Oct 10, 2002	17.73	18.25	17.56	17.91	505,000	-0.09(-0.48%)
Oct 09, 2002	17.95	18.05	17.56	18.00	100,600	+0.03(+0.15%)
Oct 08, 2002	17.95	18.02	17.50	17.97	132,500	+0.17(+0.96%)
Oct 07, 2002	17.64	18.00	17.51	17.80	73,900	-0.15(-0.84%)
Oct 04, 2002	17.87	18.00	17.65	17.95	80,470	-0.06(-0.33%)
Oct 03, 2002	17.70	18.02	17.50	18.01	175,692	+0.29(+1.64%)
Oct 02, 2002	17.32	17.98	17.00	17.72	158,600	+0.27(+1.55%)
Oct 01, 2002	17.14	17.45	16.66	17.45	91,240	+0.34(+1.99%)
Sep 30, 2002	16.90	17.16	16.50	17.11	185,200	+0.25(+1.48%)
Sep 27, 2002	16.50	16.70	16.00	16.86	146,900	+0.09(+0.54%)
Sep 26, 2002	16.00	16.89	16.00	16.77	210,800	+0.73(+4.55%)
Sep 25, 2002	15.96	16.05	15.72	16.04	177,200	+0.24(+1.52%)
Sep 24, 2002	15.74	16.05	15.66	15.80	135,197	-0.03(-0.19%)
Sep 23, 2002	15.53	16.03	15.45	15.83	400,700	+0.20(+1.29%)
Sep 20, 2002	15.90	16.25	15.35	15.63	116,550	-0.64(-3.95%)
Sep 19, 2002	15.90	16.34	15.69	16.27	89,200	+0.24(+1.50%)
Sep 18, 2002	15.75	16.05	15.26	16.03	85,100	-0.03(-0.19%)
Sep 17, 2002	15.91	16.06	15.12	16.06	69,981	+0.19(+1.20%)
Sep 16, 2002	16.29	16.29	15.75	15.87	130,100	-0.35(-2.16%)
Sep 13, 2002	16.05	16.53	15.55	16.22	188,870	+0.23(+1.44%)
Sep 12, 2002	15.00	16.14	14.82	15.99	409,400	+1.12(+7.53%)
Sep 11, 2002	13.77	14.90	13.76	14.87	338,200	+0.67(+4.72%)
Sep 10, 2002	14.24	14.30	13.85	14.20	71,100	-0.05(-0.35%)
Sep 09, 2002	13.87	14.25	13.65	14.25	57,785	+0.00(+0.00%)
Sep 06, 2002	14.32	14.38	13.61	14.25	47,300	+0.20(+1.42%)
Sep 05, 2002	14.19	14.34	13.82	14.05	55,800	-0.15(-1.06%)
Sep 04, 2002	13.15	14.50	13.15	14.20	47,100	+0.95(+7.17%)
Sep 03, 2002	13.26	13.55	13.05	13.25	93,100	-0.27(-2.00%)
Aug 30, 2002	13.34	13.61	13.25	13.52	88,200	+0.13(+0.97%)
Aug 29, 2002	13.49	13.98	13.00	13.39	200,400	-0.09(-0.67%)
Aug 28, 2002	13.70	14.08	13.28	13.48	83,600	-0.52(-3.71%)
Aug 27, 2002	13.90	14.06	13.71	14.00	348,700	+0.16(+1.16%)
Aug 26, 2002	14.20	14.20	13.50	13.84	129,947	-0.21(-1.49%)
Aug 23, 2002	14.70	14.70	14.05	14.05	62,300	-0.75(-5.07%)
Aug 22, 2002	14.70	14.90	14.09	14.80	137,000	+0.23(+1.58%)
Aug 21, 2002	14.71	14.90	14.33	14.57	75,600	-0.19(-1.29%)
Aug 20, 2002	14.77	14.95	14.00	14.76	74,372	+0.15(+1.03%)
Aug 16, 2002	14.74	14.89	13.90	14.61	81,075	-0.14(-0.95%)
Aug 15, 2002	14.06	14.75	13.53	14.75	48,400	+0.75(+5.36%)
Aug 14, 2002	13.98	14.05	13.59	14.00	49,700	+0.15(+1.08%)
Aug 13, 2002	13.98	14.25	13.30	13.85	46,850	-0.16(-1.14%)
Aug 12, 2002	14.04	14.37	13.75	14.01	56,200	-0.38(-2.64%)
Aug 07, 2002	14.50	14.72	13.75	14.39	63,981	-0.07(-0.48%)
Aug 06, 2002	13.46	14.46	13.21	14.46	88,738	+1.14(+8.56%)
Aug 05, 2002	12.80	13.50	12.58	13.32	36,397	+0.52(+4.06%)
Aug 02, 2002	13.40	13.79	12.80	12.80	37,350	-0.56(-4.19%)

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.