Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	24.00	24.12	22.25	22.74	5,466,800	-1.09(-4.59%)
Oct 30, 2002	23.84	24.14	23.61	23.83	1,350,500	+0.16(+0.69%)
Oct 29, 2002	23.81	23.88	23.26	23.67	1,971,900	-0.24(-1.00%)
Oct 28, 2002	24.27	24.27	23.52	23.91	2,913,000	-0.36(-1.49%)
Oct 25, 2002	24.57	24.94	23.62	24.27	3,740,600	-0.30(-1.21%)
Oct 24, 2002	25.09	25.00	24.51	24.57	2,269,500	-0.52(-2.08%)
Oct 23, 2002	24.75	25.11	24.50	25.09	1,767,600	+0.36(+1.45%)
Oct 22, 2002	24.83	25.25	24.62	24.73	2,283,900	-0.09(-0.38%)
Oct 21, 2002	24.98	25.25	24.69	24.83	2,210,000	-0.10(-0.41%)
Oct 18, 2002	24.41	25.12	24.37	24.93	2,787,500	+0.51(+2.08%)
Oct 17, 2002	24.98	25.12	24.20	24.43	3,889,800	-0.07(-0.29%)
Oct 16, 2002	24.12	24.59	24.07	24.50	3,159,800	+0.38(+1.57%)
Oct 15, 2002	24.12	24.25	23.89	24.12	2,818,600	+0.43(+1.82%)
Oct 14, 2002	23.33	23.73	23.30	23.69	3,047,500	+0.32(+1.35%)
Oct 11, 2002	23.19	23.55	23.19	23.37	2,451,300	+0.33(+1.42%)
Oct 10, 2002	22.75	23.40	22.75	23.05	3,221,400	+0.30(+1.32%)
Oct 09, 2002	22.79	23.19	22.68	22.75	2,426,700	-0.18(-0.80%)
Oct 08, 2002	22.66	23.00	22.41	22.93	2,285,800	+0.36(+1.62%)
Oct 07, 2002	22.44	23.00	22.38	22.56	2,720,500	+0.09(+0.42%)
Oct 04, 2002	22.83	22.89	22.34	22.47	2,173,200	-0.43(-1.87%)
Oct 03, 2002	22.65	23.02	22.57	22.89	2,489,300	+0.52(+2.32%)
Oct 02, 2002	21.99	22.50	21.99	22.38	2,343,900	+0.26(+1.16%)
Oct 01, 2002	21.89	22.04	21.80	22.12	3,014,500	+0.31(+1.43%)
Sep 30, 2002	21.80	21.95	21.60	21.80	130,000	-0.05(-0.21%)
Sep 27, 2002	21.88	22.29	21.84	21.85	2,285,200	-0.04(-0.16%)
Sep 26, 2002	22.00	22.02	21.56	21.89	3,338,800	+0.05(+0.23%)
Sep 25, 2002	21.96	22.05	21.70	21.84	2,378,700	+0.24(+1.12%)
Sep 24, 2002	22.05	22.15	21.50	21.59	2,391,500	-0.86(-3.81%)
Sep 23, 2002	22.51	22.73	22.19	22.45	1,954,600	-0.06(-0.26%)
Sep 20, 2002	22.32	22.54	22.32	22.50	2,390,200	+0.11(+0.47%)
Sep 19, 2002	22.75	22.79	22.38	22.40	2,402,700	-0.55(-2.40%)
Sep 18, 2002	22.69	22.97	22.60	22.95	1,885,100	+0.08(+0.34%)
Sep 17, 2002	23.22	23.35	22.81	22.87	1,638,900	-0.25(-1.07%)
Sep 16, 2002	22.95	23.12	22.77	23.12	1,591,800	+0.17(+0.74%)
Sep 13, 2002	22.41	22.98	22.16	22.95	1,848,300	+0.54(+2.39%)
Sep 12, 2002	22.13	22.61	21.98	22.41	1,404,600	+0.22(+0.99%)
Sep 11, 2002	22.25	22.39	22.12	22.20	740,300	-0.00(-0.02%)
Sep 10, 2002	22.12	22.41	22.02	22.20	1,136,100	+0.09(+0.41%)
Sep 09, 2002	21.66	22.18	21.55	22.11	1,231,900	+0.45(+2.08%)
Sep 06, 2002	21.68	21.86	21.51	21.66	2,130,400	+0.10(+0.45%)
Sep 05, 2002	21.51	21.65	21.32	21.56	1,870,100	-0.14(-0.63%)
Sep 04, 2002	21.19	21.70	21.01	21.70	2,111,600	+0.57(+2.70%)
Sep 03, 2002	21.99	22.00	21.07	21.13	1,642,700	-0.96(-4.34%)
Aug 30, 2002	21.90	22.50	21.86	22.09	1,241,300	+0.26(+1.19%)
Aug 29, 2002	21.54	21.96	21.45	21.83	1,352,500	+0.19(+0.88%)
Aug 28, 2002	21.98	22.20	21.55	21.64	1,244,800	-0.43(-1.93%)
Aug 27, 2002	22.54	22.57	21.98	22.06	1,691,400	-0.53(-2.35%)
Aug 26, 2002	22.77	22.77	22.44	22.59	1,154,000	+0.03(+0.14%)
Aug 23, 2002	22.93	23.13	22.46	22.56	310,000	-0.44(-1.89%)
Aug 22, 2002	22.50	23.19	22.43	23.00	2,546,000	+0.68(+3.04%)
Aug 21, 2002	22.54	22.65	22.13	22.32	1,137,300	+0.02(+0.08%)
Aug 20, 2002	22.27	22.75	22.20	22.30	1,468,800	+0.15(+0.67%)
Aug 16, 2002	22.00	22.43	21.88	22.15	1,621,200	+0.12(+0.53%)
Aug 15, 2002	22.80	22.85	21.99	22.04	2,549,300	-0.46(-2.07%)
Aug 14, 2002	21.70	22.50	21.66	22.50	1,826,700	+0.80(+3.67%)
Aug 13, 2002	22.15	22.43	21.66	21.70	1,755,900	-0.61(-2.73%)
Aug 12, 2002	21.84	22.39	21.77	22.31	1,841,300	+0.95(+4.42%)
Aug 07, 2002	21.50	21.56	20.74	21.37	2,617,300	+0.29(+1.39%)
Aug 06, 2002	20.81	21.32	20.75	21.07	2,544,600	+0.54(+2.63%)
Aug 05, 2002	21.12	21.24	20.51	20.54	2,749,700	-0.74(-3.47%)
Aug 02, 2002	21.52	21.53	20.98	21.27	2,203,900	-0.29(-1.32%)

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.