Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.905	9.331	8.905	9.060	80,121	-0.20(-2.16%)
Sep 27, 2002	9.485	9.485	9.227	9.260	898,853	-0.45(-4.65%)
Sep 26, 2002	9.860	9.898	9.653	9.711	71,133	-0.08(-0.79%)
Sep 25, 2002	9.711	9.911	9.550	9.789	176,516	+0.26(+2.78%)
Sep 24, 2002	9.485	9.756	9.485	9.524	55,480	-0.37(-3.72%)
Sep 23, 2002	9.795	9.892	9.614	9.892	65,089	-0.14(-1.35%)
Sep 20, 2002	9.795	10.09	9.789	10.03	120,880	+0.22(+2.24%)
Sep 19, 2002	10.07	10.16	9.808	9.808	552,949	-0.56(-5.41%)
Sep 18, 2002	10.33	10.47	10.20	10.37	15,497	+0.05(+0.44%)
Sep 17, 2002	10.29	10.71	10.29	10.32	182,405	-0.18(-1.72%)
Sep 16, 2002	10.58	10.63	10.36	10.50	25,880	-0.13(-1.21%)
Sep 13, 2002	10.42	10.75	10.39	10.63	176,206	-0.15(-1.38%)
Sep 12, 2002	11.13	11.13	10.69	10.78	51,606	-0.27(-2.45%)
Sep 11, 2002	11.02	11.10	10.79	11.05	59,665	+0.40(+3.75%)
Sep 10, 2002	10.58	10.66	10.42	10.65	28,360	+0.14(+1.35%)
Sep 09, 2002	10.36	10.58	10.23	10.51	274,460	+0.08(+0.80%)
Sep 06, 2002	10.45	10.46	10.16	10.43	24,640	+0.35(+3.46%)
Sep 05, 2002	10.07	10.43	10.02	10.08	154,974	-0.32(-3.04%)
Sep 04, 2002	10.16	10.45	10.16	10.40	71,753	+0.14(+1.32%)
Sep 03, 2002	10.65	10.65	10.10	10.26	188,139	-0.58(-5.36%)
Aug 30, 2002	10.87	10.99	10.58	10.84	37,813	-0.06(-0.59%)
Aug 29, 2002	10.81	11.14	10.70	10.90	114,836	-0.16(-1.46%)
Aug 28, 2002	10.99	11.21	10.87	11.07	211,695	-0.28(-2.50%)
Aug 27, 2002	11.71	11.74	11.26	11.35	46,647	-0.20(-1.73%)
Aug 26, 2002	11.07	11.56	11.05	11.55	105,537	+0.33(+2.93%)
Aug 23, 2002	11.52	11.52	11.12	11.22	41,068	-0.42(-3.60%)
Aug 22, 2002	11.36	11.81	11.31	11.64	232,926	+0.23(+1.98%)
Aug 21, 2002	11.39	11.41	11.13	11.41	85,081	+0.25(+2.25%)
Aug 20, 2002	11.49	11.49	11.04	11.16	121,655	+0.10(+0.87%)
Aug 16, 2002	10.63	11.21	10.63	11.07	1,503,254	+0.52(+4.96%)
Aug 15, 2002	10.81	10.81	10.41	10.54	650,893	-0.06(-0.61%)
Aug 14, 2002	10.17	10.61	9.937	10.61	26,965	+0.52(+5.11%)
Aug 13, 2002	10.27	10.42	10.09	10.09	9,298	-0.17(-1.70%)
Aug 12, 2002	9.937	10.32	9.937	10.27	112,821	+0.43(+4.40%)
Aug 07, 2002	10.00	10.09	9.582	9.834	427,730	+0.03(+0.26%)
Aug 06, 2002	10.23	10.24	9.808	9.808	35,799	+0.02(+0.20%)
Aug 05, 2002	10.12	10.22	9.782	9.789	62,764	-0.45(-4.35%)
Aug 02, 2002	10.29	10.42	10.15	10.23	107,087	-0.06(-0.56%)
Aug 01, 2002	10.65	10.65	10.23	10.29	4,013,844	-0.26(-2.45%)
Jul 31, 2002	10.10	10.68	10.10	10.55	61,989	+0.35(+3.48%)
Jul 30, 2002	10.06	10.20	9.827	10.20	50,831	+0.24(+2.40%)
Jul 29, 2002	10.00	10.06	9.711	9.956	70,978	+0.34(+3.56%)
Jul 26, 2002	9.769	9.776	9.402	9.614	61,834	-0.27(-2.74%)
Jul 25, 2002	9.711	10.10	9.531	9.885	65,399	+0.17(+1.79%)
Jul 24, 2002	9.001	9.873	9.001	9.711	77,487	+0.06(+0.67%)
Jul 23, 2002	10.14	10.14	9.363	9.647	100,733	-0.40(-3.98%)
Jul 22, 2002	10.68	10.71	9.821	10.05	216,654	-0.79(-7.32%)
Jul 19, 2002	11.35	11.63	10.84	10.84	169,232	-1.01(-8.55%)
Jul 17, 2002	12.26	12.27	11.68	11.85	30,839	-0.08(-0.70%)
Jul 12, 2002	12.25	12.25	11.74	11.94	34,094	-0.25(-2.06%)
Jul 11, 2002	11.68	12.19	11.51	12.19	241,450	+0.39(+3.34%)
Jul 10, 2002	11.77	11.93	11.70	11.80	52,226	-0.05(-0.44%)
Jul 09, 2002	12.27	12.34	11.85	11.85	33,939	-0.32(-2.65%)
Jul 08, 2002	12.26	12.42	12.13	12.17	26,655	+0.03(+0.21%)
Jul 05, 2002	11.91	12.29	11.91	12.14	14,257	+0.27(+2.28%)
Jul 04, 2002	11.42	11.87	11.40	11.87	29,290	+0.00(+0.00%)
Jul 03, 2002	11.42	11.87	11.40	11.87	29,290	+0.36(+3.14%)
Jul 02, 2002	11.81	11.81	11.43	11.51	151,565	-0.31(-2.62%)

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.