Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	18.17	18.54	18.16	18.18	231,418	+0.01(+0.05%)
Oct 30, 2002	18.21	18.31	17.89	18.17	134,606	+0.09(+0.49%)
Oct 29, 2002	17.91	18.19	17.67	18.08	167,450	+0.12(+0.66%)
Oct 28, 2002	18.52	18.54	17.90	17.96	172,502	-0.37(-2.00%)
Oct 25, 2002	18.13	18.45	17.97	18.33	201,506	+0.13(+0.71%)
Oct 24, 2002	18.68	18.76	18.07	18.20	293,164	-0.26(-1.39%)
Oct 23, 2002	17.91	18.46	17.87	18.46	461,018	+0.56(+3.15%)
Oct 22, 2002	18.07	18.21	17.71	17.89	839,473	-0.18(-0.99%)
Oct 21, 2002	17.91	18.19	17.53	18.07	1,224,396	-0.04(-0.22%)
Oct 18, 2002	19.54	19.55	18.11	18.11	1,624,983	-2.86(-13.64%)
Oct 17, 2002	21.57	21.57	20.50	20.97	387,247	+0.93(+4.64%)
Oct 16, 2002	20.48	20.58	19.73	20.04	365,823	-0.30(-1.46%)
Oct 15, 2002	19.59	20.38	19.40	20.34	694,357	+0.87(+4.47%)
Oct 14, 2002	19.77	19.77	19.39	19.46	375,221	-0.27(-1.35%)
Oct 11, 2002	20.02	20.68	19.58	19.73	374,413	-0.13(-0.65%)
Oct 10, 2002	19.05	19.94	18.83	19.86	187,156	+0.81(+4.26%)
Oct 09, 2002	20.04	20.05	19.05	19.05	312,667	-1.06(-5.27%)
Oct 08, 2002	19.40	20.13	19.21	20.11	523,976	+0.59(+3.04%)
Oct 07, 2002	19.56	19.69	19.27	19.51	319,842	-0.05(-0.25%)
Oct 04, 2002	19.89	19.97	19.27	19.56	459,199	-0.13(-0.65%)
Oct 03, 2002	19.99	20.19	19.68	19.69	236,370	-0.10(-0.50%)
Oct 02, 2002	20.29	20.41	19.71	19.79	234,147	-0.49(-2.44%)
Oct 01, 2002	19.55	20.38	19.47	20.29	255,571	+0.73(+3.74%)
Sep 30, 2002	19.35	19.72	19.00	19.55	375,827	-0.02(-0.10%)
Sep 27, 2002	19.84	19.98	19.45	19.57	282,856	-0.43(-2.13%)
Sep 26, 2002	19.49	20.08	19.49	20.00	157,445	+0.65(+3.38%)
Sep 25, 2002	18.80	19.43	18.40	19.35	395,938	+0.67(+3.60%)
Sep 24, 2002	19.50	19.51	18.56	18.67	385,529	-1.03(-5.22%)
Sep 23, 2002	19.79	19.93	19.58	19.70	214,845	-0.18(-0.90%)
Sep 20, 2002	19.73	20.00	19.60	19.88	266,181	+0.20(+1.01%)
Sep 19, 2002	20.12	20.23	19.68	19.68	136,627	-0.68(-3.35%)
Sep 18, 2002	20.54	20.58	19.79	20.36	203,830	-0.28(-1.34%)
Sep 17, 2002	21.47	21.60	20.62	20.64	162,801	-0.59(-2.80%)
Sep 16, 2002	21.08	21.32	20.85	21.24	189,985	+0.16(+0.75%)
Sep 13, 2002	21.58	21.58	20.78	21.08	495,175	-0.55(-2.56%)
Sep 12, 2002	22.26	22.26	21.55	21.63	90,950	-0.71(-3.19%)
Sep 11, 2002	22.41	22.53	22.17	22.34	69,021	+0.08(+0.36%)
Sep 10, 2002	22.36	22.41	22.06	22.26	71,446	+0.01(+0.04%)
Sep 09, 2002	22.09	22.39	21.65	22.25	167,753	+0.15(+0.67%)
Sep 06, 2002	22.17	22.26	21.94	22.11	117,023	+0.09(+0.40%)
Sep 05, 2002	22.28	22.30	21.87	22.02	178,970	-0.45(-1.98%)
Sep 04, 2002	21.97	22.46	21.72	22.46	257,895	+0.69(+3.18%)
Sep 03, 2002	21.87	22.16	21.50	21.77	263,655	-0.84(-3.72%)
Aug 30, 2002	22.46	23.10	22.37	22.61	126,926	+0.30(+1.33%)
Aug 29, 2002	22.31	22.66	22.12	22.31	100,550	-0.25(-1.10%)
Aug 28, 2002	22.97	22.97	22.37	22.56	85,190	-0.44(-1.89%)
Aug 27, 2002	22.91	23.34	22.89	23.00	99,035	+0.27(+1.18%)
Aug 26, 2002	22.91	23.02	22.42	22.73	182,305	-0.02(-0.09%)
Aug 23, 2002	23.30	23.35	22.75	22.75	130,867	-0.55(-2.38%)
Aug 22, 2002	22.91	23.34	22.89	23.30	170,380	+0.31(+1.33%)
Aug 21, 2002	22.80	23.01	22.45	23.00	128,644	+0.26(+1.13%)
Aug 20, 2002	23.01	23.01	22.64	22.74	394,119	+0.28(+1.23%)
Aug 16, 2002	22.61	22.61	22.06	22.46	248,193	-0.15(-0.66%)
Aug 15, 2002	22.41	22.87	22.12	22.61	194,836	+0.00(+0.00%)
Aug 14, 2002	22.17	22.62	21.37	22.61	178,869	+0.35(+1.56%)
Aug 13, 2002	22.81	22.86	22.25	22.26	138,244	-0.62(-2.72%)
Aug 12, 2002	22.76	22.94	22.29	22.89	171,896	+0.63(+2.85%)
Aug 07, 2002	22.31	22.40	21.54	22.25	163,003	+0.24(+1.08%)
Aug 06, 2002	21.18	22.28	21.18	22.02	175,736	+1.00(+4.76%)
Aug 05, 2002	21.76	21.81	20.96	21.02	135,415	-0.75(-3.45%)
Aug 02, 2002	22.67	22.67	21.52	21.77	127,330	-0.90(-3.97%)

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.