Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	37.81	38.12	37.21	37.30	804,519	-0.52(-1.36%)
Oct 30, 2002	37.69	38.22	36.80	37.81	919,948	+0.45(+1.21%)
Oct 29, 2002	37.64	37.99	36.69	37.36	1,467,508	-0.89(-2.32%)
Oct 28, 2002	40.51	41.20	38.10	38.25	1,144,395	-1.97(-4.91%)
Oct 25, 2002	38.55	40.22	37.82	40.22	1,065,079	+1.43(+3.69%)
Oct 24, 2002	39.90	40.27	38.49	38.79	1,085,330	-0.89(-2.24%)
Oct 23, 2002	40.99	40.99	38.53	39.68	1,540,635	-1.54(-3.73%)
Oct 22, 2002	42.40	42.62	40.99	41.22	1,450,857	-1.88(-4.37%)
Oct 21, 2002	39.78	43.13	39.42	43.10	2,002,916	+3.06(+7.64%)
Oct 18, 2002	39.33	40.43	38.71	40.04	895,310	+0.49(+1.24%)
Oct 17, 2002	38.84	39.86	38.62	39.55	1,157,220	+2.31(+6.21%)
Oct 16, 2002	39.11	39.44	36.79	37.24	1,492,371	-2.46(-6.20%)
Oct 15, 2002	37.69	39.95	37.61	39.71	1,783,082	+3.67(+10.19%)
Oct 14, 2002	35.64	36.39	35.29	36.03	944,249	-0.19(-0.52%)
Oct 11, 2002	33.63	37.33	33.63	36.22	1,947,114	+2.60(+7.72%)
Oct 10, 2002	30.89	35.11	30.89	33.63	3,873,640	+3.52(+11.69%)
Oct 09, 2002	33.07	33.07	29.87	30.11	3,684,183	-3.40(-10.16%)
Oct 08, 2002	32.49	33.73	31.99	33.51	1,685,991	+1.43(+4.46%)
Oct 07, 2002	33.91	34.31	32.07	32.08	1,486,971	-1.92(-5.65%)
Oct 04, 2002	34.66	34.80	33.16	34.00	1,491,808	-0.66(-1.90%)
Oct 03, 2002	36.35	36.67	34.66	34.66	1,800,633	-1.85(-5.06%)
Oct 02, 2002	37.47	37.78	36.27	36.51	1,261,062	-1.23(-3.25%)
Oct 01, 2002	36.29	37.95	36.18	37.73	1,943,626	+1.44(+3.97%)
Sep 30, 2002	36.31	36.59	35.31	36.29	1,971,415	+0.36(+1.01%)
Sep 27, 2002	37.70	37.70	35.74	35.93	1,602,738	-1.82(-4.83%)
Sep 26, 2002	35.78	37.92	35.59	37.75	2,031,830	+2.04(+5.70%)
Sep 25, 2002	35.47	36.00	34.99	35.71	2,086,394	+0.84(+2.42%)
Sep 24, 2002	35.24	36.24	34.31	34.87	1,733,131	-0.79(-2.22%)
Sep 23, 2002	36.72	36.72	35.38	35.66	1,221,573	-1.30(-3.51%)
Sep 20, 2002	37.02	37.57	35.91	36.96	2,000,216	+0.10(+0.27%)
Sep 19, 2002	38.44	38.84	36.83	36.86	967,538	-2.00(-5.15%)
Sep 18, 2002	38.48	40.22	37.91	38.86	3,608,467	+0.38(+0.99%)
Sep 17, 2002	43.29	43.33	38.39	38.48	6,910,135	-4.81(-11.11%)
Sep 16, 2002	44.35	46.22	43.02	43.29	4,836,453	-5.80(-11.82%)
Sep 13, 2002	48.62	49.24	48.32	49.09	851,883	+0.27(+0.55%)
Sep 12, 2002	50.59	50.59	48.71	48.82	2,150,522	-1.84(-3.63%)
Sep 11, 2002	51.64	51.82	50.59	50.66	806,544	-0.80(-1.55%)
Sep 10, 2002	52.43	52.43	51.26	51.46	1,036,840	-0.97(-1.85%)
Sep 09, 2002	51.82	52.82	51.33	52.43	822,520	+0.54(+1.04%)
Sep 06, 2002	52.44	52.50	51.72	51.89	488,044	+0.28(+0.55%)
Sep 05, 2002	51.38	51.89	50.51	51.61	631,487	-0.33(-0.63%)
Sep 04, 2002	51.59	51.99	50.75	51.94	768,517	+0.35(+0.67%)
Sep 03, 2002	52.89	53.11	51.42	51.59	891,485	-1.93(-3.60%)
Aug 30, 2002	54.30	54.75	53.37	53.52	585,585	-0.60(-1.12%)
Aug 29, 2002	53.37	54.58	52.71	54.12	385,665	+0.53(+1.00%)
Aug 28, 2002	54.58	54.73	53.24	53.59	697,302	-1.12(-2.05%)
Aug 27, 2002	55.70	56.21	54.35	54.71	942,787	-0.99(-1.77%)
Aug 26, 2002	55.82	55.95	54.98	55.70	411,653	+0.39(+0.71%)
Aug 23, 2002	56.09	56.10	55.22	55.30	445,967	-0.90(-1.60%)
Aug 22, 2002	53.77	56.38	53.56	56.20	78,753	+2.61(+4.88%)
Aug 21, 2002	53.63	54.19	52.87	53.59	360,351	+0.18(+0.33%)
Aug 20, 2002	54.48	54.48	52.70	53.41	532,371	-0.12(-0.22%)
Aug 16, 2002	53.27	54.89	53.02	53.53	587,273	-0.63(-1.17%)
Aug 15, 2002	54.00	54.37	53.21	54.16	516,395	+0.38(+0.71%)
Aug 14, 2002	52.35	53.78	51.33	53.78	1,523,085	+1.33(+2.54%)
Aug 13, 2002	54.11	54.22	52.10	52.44	698,202	-1.58(-2.93%)
Aug 12, 2002	53.78	54.38	53.12	54.02	501,769	+2.84(+5.54%)
Aug 07, 2002	51.86	52.18	49.56	51.19	1,216,623	+0.07(+0.14%)
Aug 06, 2002	51.29	52.58	51.12	51.12	846,595	+0.43(+0.84%)
Aug 05, 2002	52.34	52.89	50.42	50.69	985,876	-1.65(-3.16%)
Aug 02, 2002	54.89	54.98	52.19	52.34	1,291,776	-2.85(-5.17%)

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.