Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	13.54	13.59	13.51	13.55	10,101	+0.00(+0.00%)
Oct 30, 2002	13.67	13.80	13.54	13.55	7,472	-0.11(-0.79%)
Oct 29, 2002	13.65	13.69	13.45	13.66	12,177	+0.11(+0.80%)
Oct 28, 2002	13.30	13.55	13.30	13.55	3,182	+0.19(+1.41%)
Oct 25, 2002	13.02	13.36	13.02	13.36	3,874	+0.32(+2.44%)
Oct 24, 2002	13.18	13.18	13.04	13.04	5,535	-0.14(-1.04%)
Oct 23, 2002	13.15	13.18	13.08	13.18	4,289	-0.01(-0.05%)
Oct 22, 2002	13.26	13.26	13.19	13.19	55,351	-0.11(-0.82%)
Oct 21, 2002	13.25	13.30	13.25	13.30	553	+0.01(+0.05%)
Oct 18, 2002	13.37	13.44	13.01	13.29	37,085	-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	12.94	13.15	16,328	-0.18(-1.35%)
Oct 15, 2002	13.08	13.59	13.08	13.33	23,939	+0.33(+2.50%)
Oct 14, 2002	13.12	13.12	12.78	13.01	16,743	-0.16(-1.21%)
Oct 11, 2002	13.01	13.33	13.01	13.17	55,766	+0.16(+1.22%)
Oct 10, 2002	12.65	12.94	12.57	13.01	6,365	+0.36(+2.86%)
Oct 09, 2002	13.01	13.01	12.36	12.65	19,373	-0.36(-2.78%)
Oct 08, 2002	13.19	13.22	12.97	13.01	27,952	-0.16(-1.21%)
Oct 07, 2002	13.59	13.59	13.16	13.17	13,007	-0.56(-4.11%)
Oct 04, 2002	14.66	14.66	13.55	13.73	73,894	-0.93(-6.31%)
Oct 03, 2002	14.81	14.88	14.60	14.66	1,854,282	-0.09(-0.59%)
Oct 02, 2002	15.10	15.10	14.74	14.74	27,260	-0.31(-2.06%)
Oct 01, 2002	15.05	15.13	15.02	15.05	8,302	-0.18(-1.19%)
Sep 30, 2002	15.14	15.23	15.14	15.23	12,177	+0.13(+0.86%)
Sep 27, 2002	15.21	15.22	15.02	15.10	5,811	-0.17(-1.14%)
Sep 26, 2002	15.08	15.43	15.08	15.28	52,999	+0.25(+1.64%)
Sep 25, 2002	15.18	15.18	14.99	15.03	2,297,096	-0.11(-0.72%)
Sep 24, 2002	15.18	15.28	15.14	15.14	25,185	-0.11(-0.71%)
Sep 23, 2002	15.50	15.50	15.10	15.25	46,495	-0.21(-1.36%)
Sep 20, 2002	15.36	15.52	15.36	15.46	14,668	+0.10(+0.66%)
Sep 19, 2002	15.98	16.01	15.36	15.36	26,983	-0.67(-4.19%)
Sep 18, 2002	15.90	16.04	15.88	16.03	14,944	+0.02(+0.14%)
Sep 17, 2002	16.32	16.32	15.93	16.01	1,107	-0.38(-2.29%)
Sep 16, 2002	16.22	16.38	16.22	16.38	2,767	+0.27(+1.66%)
Sep 13, 2002	16.01	16.12	16.01	16.12	3,182	+0.04(+0.22%)
Sep 12, 2002	15.93	16.12	15.90	16.08	7,610	+0.11(+0.68%)
Sep 11, 2002	32.09	16.01	15.93	15.97	3,044	-0.07(-0.45%)
Sep 10, 2002	15.65	16.04	15.61	16.04	10,240	+0.36(+2.30%)
Sep 09, 2002	15.68	15.68	15.57	15.68	4,428	-0.07(-0.46%)
Sep 06, 2002	15.59	15.84	15.59	15.75	6,780	+0.22(+1.40%)
Sep 05, 2002	15.96	15.96	15.28	15.54	22,417	-0.31(-1.96%)
Sep 04, 2002	15.18	15.85	15.18	15.85	553,517	+0.56(+3.69%)
Sep 03, 2002	15.83	15.83	15.17	15.28	18,957	-0.64(-3.99%)
Aug 30, 2002	16.30	16.30	15.92	15.92	5,811	-0.43(-2.65%)
Aug 29, 2002	16.33	16.62	16.12	16.35	6,227	+0.02(+0.13%)
Aug 28, 2002	16.95	16.95	16.33	16.33	2,905	-0.61(-3.63%)
Aug 27, 2002	17.45	17.45	16.95	16.95	3,874	-0.51(-2.90%)
Aug 26, 2002	17.38	17.49	17.38	17.45	124,541	+0.14(+0.83%)
Aug 23, 2002	17.56	17.56	17.31	17.31	3,321	-0.29(-1.64%)
Aug 22, 2002	17.56	17.66	17.56	17.60	1,660	-0.04(-0.20%)
Aug 21, 2002	17.60	17.63	17.46	17.63	2,490	+0.10(+0.58%)
Aug 20, 2002	17.78	17.78	17.53	17.53	2,490	-0.25(-1.38%)
Aug 16, 2002	17.81	17.89	17.78	17.78	3,044	-0.14(-0.81%)
Aug 15, 2002	17.70	17.99	17.70	17.92	10,793	-0.14(-0.80%)
Aug 14, 2002	17.89	18.14	17.89	18.07	4,289	+0.25(+1.42%)
Aug 13, 2002	18.03	18.19	17.81	17.81	12,315	-0.22(-1.20%)
Aug 12, 2002	17.74	18.03	17.74	18.03	456,651	+0.61(+3.53%)
Aug 07, 2002	17.28	17.42	17.16	17.42	7,887	+0.14(+0.84%)
Aug 06, 2002	17.03	17.31	17.03	17.27	6,503	+0.29(+1.70%)
Aug 05, 2002	17.56	17.56	16.98	16.98	14,806	-0.65(-3.69%)
Aug 02, 2002	17.81	17.81	17.63	17.63	1,937	-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.