Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	13.55	13.59	13.52	13.55	10,098	+0.00(+0.00%)
Oct 30, 2002	13.67	13.81	13.55	13.55	7,469	-0.11(-0.79%)
Oct 29, 2002	13.66	13.70	13.45	13.66	12,172	+0.11(+0.80%)
Oct 28, 2002	13.30	13.55	13.30	13.55	3,181	+0.19(+1.41%)
Oct 25, 2002	13.02	13.37	13.02	13.37	3,873	+0.32(+2.44%)
Oct 24, 2002	13.19	13.19	13.05	13.05	5,533	-0.14(-1.04%)
Oct 23, 2002	13.16	13.19	13.08	13.19	4,288	-0.01(-0.05%)
Oct 22, 2002	13.27	13.27	13.19	13.19	55,331	-0.11(-0.82%)
Oct 21, 2002	13.26	13.30	13.26	13.30	553	+0.01(+0.05%)
Oct 18, 2002	13.37	13.45	13.01	13.29	37,072	-0.01(-0.05%)
Oct 17, 2002	13.12	13.30	13.12	13.30	1,798	+0.14(+1.10%)
Oct 16, 2002	13.30	13.30	12.95	13.16	16,322	-0.18(-1.35%)
Oct 15, 2002	13.08	13.59	13.08	13.34	23,931	+0.33(+2.50%)
Oct 14, 2002	13.12	13.12	12.79	13.01	16,737	-0.16(-1.21%)
Oct 11, 2002	13.01	13.34	13.01	13.17	55,746	+0.16(+1.22%)
Oct 10, 2002	12.65	12.94	12.58	13.01	6,363	+0.36(+2.86%)
Oct 09, 2002	13.01	13.01	12.37	12.65	19,366	-0.36(-2.78%)
Oct 08, 2002	13.19	13.23	12.98	13.01	27,942	-0.16(-1.21%)
Oct 07, 2002	13.59	13.59	13.16	13.17	13,002	-0.56(-4.10%)
Oct 04, 2002	14.66	14.66	13.55	13.74	73,867	-0.93(-6.31%)
Oct 03, 2002	14.82	14.88	14.60	14.66	1,853,615	-0.09(-0.59%)
Oct 02, 2002	15.11	15.11	14.75	14.75	27,250	-0.31(-2.06%)
Oct 01, 2002	15.06	15.13	15.03	15.06	8,299	-0.18(-1.19%)
Sep 30, 2002	15.14	15.24	15.14	15.24	12,172	+0.13(+0.86%)
Sep 27, 2002	15.22	15.22	15.03	15.11	5,809	-0.17(-1.14%)
Sep 26, 2002	15.09	15.43	15.09	15.28	52,980	+0.25(+1.63%)
Sep 25, 2002	15.18	15.18	15.00	15.04	2,296,269	-0.11(-0.72%)
Sep 24, 2002	15.18	15.28	15.14	15.14	25,175	-0.11(-0.71%)
Sep 23, 2002	15.51	15.51	15.11	15.25	46,478	-0.21(-1.36%)
Sep 20, 2002	15.36	15.53	15.36	15.46	14,662	+0.10(+0.66%)
Sep 19, 2002	15.98	16.02	15.36	15.36	26,974	-0.67(-4.19%)
Sep 18, 2002	15.90	16.05	15.89	16.03	14,939	+0.02(+0.14%)
Sep 17, 2002	16.32	16.32	15.94	16.01	1,106	-0.38(-2.29%)
Sep 16, 2002	16.23	16.39	16.23	16.39	2,766	+0.27(+1.66%)
Sep 13, 2002	16.01	16.12	16.01	16.12	3,181	+0.04(+0.22%)
Sep 12, 2002	15.94	16.12	15.90	16.08	7,608	+0.11(+0.68%)
Sep 11, 2002	32.10	16.01	15.94	15.98	3,043	-0.07(-0.45%)
Sep 10, 2002	15.65	16.05	15.61	16.05	10,236	+0.36(+2.30%)
Sep 09, 2002	15.69	15.69	15.58	15.69	4,426	-0.07(-0.46%)
Sep 06, 2002	15.60	15.85	15.60	15.76	6,778	+0.22(+1.40%)
Sep 05, 2002	15.96	15.96	15.29	15.54	22,409	-0.31(-1.96%)
Sep 04, 2002	15.18	15.85	15.18	15.85	553,317	+0.56(+3.69%)
Sep 03, 2002	15.83	15.83	15.17	15.29	18,951	-0.64(-3.99%)
Aug 30, 2002	16.30	16.30	15.93	15.93	5,809	-0.43(-2.65%)
Aug 29, 2002	16.34	16.63	16.12	16.36	6,224	+0.02(+0.13%)
Aug 28, 2002	16.95	16.95	16.34	16.34	2,904	-0.61(-3.62%)
Aug 27, 2002	17.46	17.46	16.95	16.95	3,873	-0.51(-2.90%)
Aug 26, 2002	17.39	17.49	17.39	17.46	124,496	+0.14(+0.84%)
Aug 23, 2002	17.57	17.57	17.31	17.31	3,319	-0.29(-1.64%)
Aug 22, 2002	17.57	17.67	17.57	17.60	1,659	-0.04(-0.20%)
Aug 21, 2002	17.60	17.64	17.47	17.64	2,489	+0.10(+0.58%)
Aug 20, 2002	17.78	17.78	17.54	17.54	2,489	-0.25(-1.38%)
Aug 16, 2002	17.82	17.89	17.78	17.78	3,043	-0.14(-0.81%)
Aug 15, 2002	17.71	18.00	17.71	17.93	10,789	-0.14(-0.80%)
Aug 14, 2002	17.89	18.15	17.89	18.07	4,288	+0.25(+1.42%)
Aug 13, 2002	18.04	18.20	17.82	17.82	12,311	-0.22(-1.20%)
Aug 12, 2002	17.75	18.04	17.75	18.04	456,487	+0.61(+3.53%)
Aug 07, 2002	17.28	17.42	17.17	17.42	7,884	+0.14(+0.84%)
Aug 06, 2002	17.03	17.31	17.03	17.28	6,501	+0.29(+1.70%)
Aug 05, 2002	17.57	17.57	16.99	16.99	14,801	-0.65(-3.69%)
Aug 02, 2002	17.82	17.82	17.64	17.64	1,936	-0.07(-0.41%)

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.