Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	10.55	10.81	10.44	10.45	4,101,630	-0.31(-2.88%)
Sep 27, 2002	11.37	11.48	10.67	10.76	3,494,857	-0.72(-6.26%)
Sep 26, 2002	10.80	11.57	10.80	11.48	4,026,845	+0.70(+6.48%)
Sep 25, 2002	10.51	10.94	10.38	10.78	2,582,878	+0.40(+3.81%)
Sep 24, 2002	10.48	10.61	10.34	10.38	3,435,394	-0.28(-2.60%)
Sep 23, 2002	10.45	10.72	10.38	10.66	4,153,509	+0.18(+1.76%)
Sep 20, 2002	10.42	10.61	10.42	10.48	4,448,552	+0.03(+0.32%)
Sep 19, 2002	10.98	11.06	10.38	10.44	6,342,896	-0.94(-8.28%)
Sep 18, 2002	11.47	11.57	10.98	11.38	1,911,636	-0.21(-1.82%)
Sep 17, 2002	11.87	12.03	11.46	11.60	1,767,376	-0.11(-0.90%)
Sep 16, 2002	11.78	11.93	11.54	11.70	1,663,921	-0.09(-0.78%)
Sep 13, 2002	12.00	12.00	11.62	11.79	2,817,244	-0.22(-1.87%)
Sep 12, 2002	12.39	12.40	11.88	12.02	1,520,420	-0.38(-3.03%)
Sep 11, 2002	12.49	12.60	12.38	12.39	1,633,734	+0.03(+0.27%)
Sep 10, 2002	12.26	12.59	12.03	12.36	1,895,860	+0.09(+0.70%)
Sep 09, 2002	11.96	12.33	11.65	12.27	1,794,681	+0.11(+0.92%)
Sep 06, 2002	11.80	12.29	11.70	12.16	2,302,853	+0.63(+5.49%)
Sep 05, 2002	11.38	11.72	10.94	11.53	2,855,471	+0.15(+1.27%)
Sep 04, 2002	11.27	11.40	10.93	11.38	3,731,802	+0.05(+0.47%)
Sep 03, 2002	12.02	12.02	11.21	11.33	3,121,541	-0.69(-5.70%)
Aug 30, 2002	12.06	12.43	11.96	12.02	3,524,437	-0.39(-3.13%)
Aug 29, 2002	11.96	12.52	11.96	12.41	379,232	+0.18(+1.46%)
Aug 28, 2002	12.38	12.41	12.04	12.23	106,185	-0.32(-2.52%)
Aug 27, 2002	12.83	13.15	12.48	12.55	2,146,002	-0.35(-2.71%)
Aug 26, 2002	12.55	13.05	12.45	12.89	3,243,805	+0.34(+2.68%)
Aug 23, 2002	13.12	13.12	12.46	12.56	2,637,791	-0.60(-4.56%)
Aug 22, 2002	12.16	13.32	11.99	13.16	364,063	+1.13(+9.43%)
Aug 21, 2002	12.27	12.43	11.87	12.02	2,705,143	-0.24(-1.99%)
Aug 20, 2002	12.59	12.66	12.13	12.27	3,086,651	+0.09(+0.70%)
Aug 16, 2002	12.23	12.29	11.92	12.18	4,396,370	-0.09(-0.70%)
Aug 15, 2002	11.20	12.36	11.20	12.27	9,911,325	+1.02(+9.09%)
Aug 14, 2002	9.921	11.37	9.888	11.25	13,379,181	+0.84(+8.11%)
Aug 13, 2002	10.98	11.17	10.38	10.40	5,481,582	-0.57(-5.22%)
Aug 12, 2002	11.21	11.21	10.66	10.98	3,058,740	+0.33(+3.10%)
Aug 07, 2002	9.163	10.75	9.031	10.65	18,006,882	+1.81(+20.52%)
Aug 06, 2002	9.888	9.888	8.405	8.834	30,718,614	-1.05(-10.61%)
Aug 05, 2002	12.89	12.89	9.559	9.882	13,698,040	-3.90(-28.31%)
Jul 31, 2002	14.34	14.34	13.45	13.78	2,445,141	-0.65(-4.52%)
Jul 30, 2002	14.08	14.62	13.78	14.44	2,572,867	+0.13(+0.87%)
Jul 29, 2002	12.92	14.34	12.92	14.31	3,002,461	+1.74(+13.84%)
Jul 26, 2002	12.66	12.96	12.49	12.57	3,970,264	-0.11(-0.83%)
Jul 25, 2002	12.59	13.16	12.39	12.68	4,160,335	-0.44(-3.32%)
Jul 24, 2002	11.96	13.23	11.88	13.11	4,433,686	+0.78(+6.36%)
Jul 23, 2002	13.13	13.18	12.20	12.33	4,325,377	-0.78(-5.94%)
Jul 22, 2002	13.47	13.58	12.47	13.11	3,663,388	-0.40(-2.93%)
Jul 19, 2002	13.68	13.79	13.33	13.50	3,203,758	-1.05(-7.25%)
Jul 17, 2002	14.87	15.14	14.21	14.56	3,501,987	-0.90(-5.84%)
Jul 12, 2002	15.49	15.99	15.29	15.46	3,076,943	+0.06(+0.39%)
Jul 11, 2002	15.00	15.55	14.54	15.40	2,992,146	+0.23(+1.52%)
Jul 10, 2002	15.82	15.95	14.96	15.17	3,204,517	-0.75(-4.72%)
Jul 09, 2002	16.26	16.49	15.82	15.92	3,672,338	-0.34(-2.07%)
Jul 08, 2002	16.41	16.41	16.26	16.26	3,411,123	-0.01(-0.04%)
Jul 05, 2002	15.52	16.26	15.40	16.26	1,945,160	+0.91(+5.93%)
Jul 04, 2002	15.10	15.46	14.72	15.35	4,369,065	+0.00(+0.00%)
Jul 03, 2002	15.10	15.46	14.72	15.35	4,369,065	+0.25(+1.66%)
Jul 02, 2002	15.20	15.39	14.24	15.10	5,012,092	-0.10(-0.65%)

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.