Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	14.11	14.11	13.74	13.80	72,935	-0.66(-4.58%)
Sep 27, 2002	14.58	14.63	14.47	14.47	59,236	-0.47(-3.17%)
Sep 26, 2002	14.94	14.98	14.78	14.94	97,670	-0.01(-0.05%)
Sep 25, 2002	14.40	15.04	14.40	14.95	118,473	+0.35(+2.38%)
Sep 24, 2002	14.72	14.85	14.52	14.60	42,239	-0.15(-1.02%)
Sep 23, 2002	15.29	15.33	14.70	14.75	42,873	-0.99(-6.26%)
Sep 20, 2002	15.74	15.92	15.59	15.74	80,546	-0.03(-0.20%)
Sep 19, 2002	15.77	15.96	15.77	15.77	66,720	-0.16(-0.99%)
Sep 18, 2002	15.92	16.00	15.78	15.92	21,563	+0.07(+0.45%)
Sep 17, 2002	16.04	16.09	15.85	15.85	95,768	+0.09(+0.60%)
Sep 16, 2002	15.92	15.92	15.50	15.76	22,705	-0.55(-3.38%)
Sep 13, 2002	16.50	16.50	16.16	16.31	2,219,789	-0.17(-1.05%)
Sep 12, 2002	16.78	16.78	16.48	16.48	122,278	-0.05(-0.29%)
Sep 11, 2002	16.75	16.82	16.48	16.53	22,071	+0.20(+1.21%)
Sep 10, 2002	16.37	16.39	16.30	16.33	49,089	+0.37(+2.32%)
Sep 09, 2002	16.00	16.04	15.81	15.96	30,189	-0.32(-1.94%)
Sep 06, 2002	16.24	16.32	16.14	16.28	217,158	+0.00(+0.00%)
Sep 05, 2002	16.45	16.50	16.18	16.28	31,964	-0.13(-0.77%)
Sep 04, 2002	16.40	16.52	16.33	16.41	36,911	-0.02(-0.14%)
Sep 03, 2002	16.44	16.59	16.26	16.43	100,968	-0.16(-0.95%)
Aug 30, 2002	16.32	16.70	16.32	16.59	15,601	+0.35(+2.14%)
Aug 29, 2002	16.08	16.24	16.08	16.24	57,333	+0.20(+1.23%)
Aug 28, 2002	16.33	16.39	15.95	16.04	28,793	-0.28(-1.74%)
Aug 27, 2002	16.71	16.71	16.33	16.33	7,357	-0.40(-2.40%)
Aug 26, 2002	16.58	16.73	16.48	16.73	10,781	+0.13(+0.76%)
Aug 23, 2002	16.95	16.95	16.60	16.60	22,071	-0.45(-2.64%)
Aug 22, 2002	17.23	17.23	16.96	17.05	47,186	-0.28(-1.64%)
Aug 21, 2002	17.19	17.38	17.12	17.34	31,203	+0.65(+3.92%)
Aug 20, 2002	16.64	16.82	16.64	16.68	22,197	+0.31(+1.88%)
Aug 16, 2002	16.48	16.59	16.37	16.37	106,296	-0.11(-0.67%)
Aug 15, 2002	16.71	16.86	16.48	16.48	34,755	-0.14(-0.85%)
Aug 14, 2002	16.36	16.63	16.17	16.63	34,375	+0.80(+5.03%)
Aug 13, 2002	15.81	16.00	15.77	15.83	63,295	+0.36(+2.34%)
Aug 12, 2002	15.69	15.69	15.41	15.47	81,054	+0.02(+0.10%)
Aug 07, 2002	15.29	15.45	15.07	15.45	735,701	+0.17(+1.13%)
Aug 06, 2002	15.02	15.52	15.02	15.28	87,142	+0.49(+3.31%)
Aug 05, 2002	14.98	15.37	14.76	14.79	215,256	-0.70(-4.53%)
Aug 02, 2002	15.77	15.97	15.37	15.49	56,065	-0.24(-1.55%)
Aug 01, 2002	16.22	16.22	15.70	15.74	75,219	-0.23(-1.43%)
Jul 31, 2002	16.28	16.36	15.85	15.96	335,759	-0.54(-3.29%)
Jul 30, 2002	16.56	16.58	16.24	16.51	218,427	-0.09(-0.57%)
Jul 29, 2002	16.04	16.60	15.77	16.60	185,067	+0.72(+4.52%)
Jul 26, 2002	16.16	16.16	15.55	15.89	127,986	-0.62(-3.77%)
Jul 25, 2002	16.77	17.19	16.51	16.51	581,331	-1.15(-6.52%)
Jul 24, 2002	16.65	17.69	16.56	17.66	227,052	+0.55(+3.23%)
Jul 23, 2002	17.49	17.49	16.99	17.11	135,597	+0.55(+3.33%)
Jul 22, 2002	17.09	17.09	16.41	16.56	170,733	-0.68(-3.93%)
Jul 19, 2002	17.38	17.58	17.23	17.23	117,078	-0.78(-4.33%)
Jul 17, 2002	17.94	18.28	17.82	18.01	54,923	-0.37(-2.02%)
Jul 12, 2002	18.61	18.68	18.38	18.38	74,965	+0.23(+1.26%)
Jul 11, 2002	17.90	18.17	17.67	18.16	149,677	-0.25(-1.37%)
Jul 10, 2002	18.61	18.70	18.22	18.41	136,865	-0.20(-1.10%)
Jul 09, 2002	18.72	18.72	18.61	18.61	155,258	+0.39(+2.12%)
Jul 08, 2002	18.09	18.37	17.91	18.23	155,638	-0.17(-0.94%)
Jul 05, 2002	17.99	18.48	17.99	18.40	232,380	+1.40(+8.21%)
Jul 04, 2002	17.10	17.22	16.73	17.00	90,821	+0.00(+0.00%)
Jul 03, 2002	17.10	17.22	16.73	17.00	90,821	+0.42(+2.52%)
Jul 02, 2002	17.27	17.27	16.58	16.59	16,857,716	-0.30(-1.77%)

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.