Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	13.27	13.27	12.71	13.00	10,479,041	-0.35(-2.63%)
Sep 27, 2002	13.95	14.11	13.34	13.35	1,138,311	-0.60(-4.32%)
Sep 26, 2002	13.75	14.04	13.73	13.96	1,554,537	+0.30(+2.17%)
Sep 25, 2002	13.27	13.80	13.15	13.66	1,977,515	+0.40(+3.03%)
Sep 24, 2002	13.42	13.56	13.10	13.26	1,572,443	-0.49(-3.57%)
Sep 23, 2002	13.95	13.95	13.53	13.75	2,230,832	-0.21(-1.51%)
Sep 20, 2002	13.80	14.02	13.70	13.96	1,666,079	+0.17(+1.21%)
Sep 19, 2002	14.05	14.18	13.79	13.79	1,818,421	-0.41(-2.90%)
Sep 18, 2002	14.21	14.26	13.66	14.21	3,395,561	-0.35(-2.43%)
Sep 17, 2002	14.85	14.85	14.51	14.56	1,382,528	-0.17(-1.16%)
Sep 16, 2002	14.71	14.81	14.60	14.73	1,384,877	+0.02(+0.16%)
Sep 13, 2002	14.89	14.95	14.50	14.71	1,784,372	-0.36(-2.37%)
Sep 12, 2002	15.29	15.29	15.02	15.06	871,785	-0.22(-1.45%)
Sep 11, 2002	15.42	15.50	15.28	15.29	628,742	-0.18(-1.15%)
Sep 10, 2002	15.38	15.50	15.26	15.46	1,820,183	+0.13(+0.87%)
Sep 09, 2002	15.33	15.41	15.08	15.33	1,645,238	+0.00(+0.00%)
Sep 06, 2002	15.23	15.43	15.09	15.33	1,528,707	+0.48(+3.21%)
Sep 05, 2002	15.08	15.09	14.73	14.85	1,622,343	-0.31(-2.07%)
Sep 04, 2002	15.00	15.21	14.89	15.17	1,065,222	+0.16(+1.09%)
Sep 03, 2002	15.29	15.29	14.73	15.00	1,636,432	-0.28(-1.85%)
Aug 30, 2002	15.14	15.45	15.10	15.29	1,246,037	+0.16(+1.04%)
Aug 29, 2002	15.09	15.28	14.96	15.13	1,102,794	-0.04(-0.27%)
Aug 28, 2002	15.45	15.45	15.08	15.17	1,491,722	-0.28(-1.83%)
Aug 27, 2002	15.33	15.59	15.33	15.45	2,394,622	+0.18(+1.16%)
Aug 26, 2002	15.32	15.35	15.14	15.28	19,930,724	+0.04(+0.29%)
Aug 23, 2002	15.56	15.56	15.21	15.23	1,047,904	-0.32(-2.06%)
Aug 22, 2002	15.44	15.58	15.35	15.55	1,149,172	+0.10(+0.62%)
Aug 21, 2002	15.42	15.47	15.25	15.46	1,290,360	+0.15(+0.96%)
Aug 20, 2002	15.69	15.69	15.30	15.31	1,070,506	+0.03(+0.22%)
Aug 16, 2002	15.31	15.45	15.13	15.28	1,789,949	-0.04(-0.24%)
Aug 15, 2002	15.84	15.89	15.19	15.31	3,057,707	-0.36(-2.28%)
Aug 14, 2002	15.28	15.73	14.70	15.67	2,300,105	+0.39(+2.56%)
Aug 13, 2002	15.46	15.71	15.28	15.28	2,136,315	-0.19(-1.23%)
Aug 12, 2002	15.71	15.71	15.35	15.47	1,238,111	+0.30(+1.95%)
Aug 07, 2002	14.68	15.19	14.55	15.17	1,774,979	+0.52(+3.56%)
Aug 06, 2002	14.14	14.79	14.14	14.65	2,230,832	+0.68(+4.88%)
Aug 05, 2002	14.37	14.64	13.93	13.97	1,843,078	-0.33(-2.31%)
Aug 02, 2002	15.05	15.09	14.09	14.30	1,701,890	-0.75(-4.98%)
Aug 01, 2002	15.04	15.33	14.96	15.05	2,534,049	-0.05(-0.32%)
Jul 31, 2002	14.79	15.20	14.58	15.10	1,421,568	+0.31(+2.10%)
Jul 30, 2002	15.36	15.36	14.65	14.79	1,510,508	-0.57(-3.70%)
Jul 29, 2002	14.87	15.38	14.71	15.36	2,149,524	+0.82(+5.67%)
Jul 26, 2002	14.96	14.99	14.20	14.53	2,255,782	-0.35(-2.34%)
Jul 25, 2002	14.47	14.99	14.39	14.88	2,932,076	+0.42(+2.90%)
Jul 24, 2002	13.07	14.51	12.98	14.46	2,588,059	+1.39(+10.66%)
Jul 23, 2002	13.03	13.59	13.01	13.07	1,848,361	+0.04(+0.31%)
Jul 22, 2002	13.53	13.71	12.89	13.03	2,119,290	-0.50(-3.73%)
Jul 19, 2002	14.17	14.19	13.49	13.53	1,234,883	-0.67(-4.75%)
Jul 17, 2002	14.31	14.75	14.21	14.21	2,087,295	-0.69(-4.66%)
Jul 12, 2002	14.97	15.13	14.79	14.90	1,088,117	+0.02(+0.14%)
Jul 11, 2002	15.16	15.16	14.60	14.88	1,968,415	-0.34(-2.26%)
Jul 10, 2002	15.82	15.84	15.22	15.22	1,524,891	-0.54(-3.41%)
Jul 09, 2002	16.04	16.04	15.76	15.76	784,607	-0.41(-2.51%)
Jul 08, 2002	16.35	16.40	16.11	16.17	949,864	-0.12(-0.73%)
Jul 05, 2002	15.67	16.56	15.67	16.29	704,473	+0.63(+4.05%)
Jul 04, 2002	15.69	15.93	15.39	15.65	2,201,479	+0.00(+0.00%)
Jul 03, 2002	15.69	15.93	15.39	15.65	1,084,595	-0.02(-0.13%)
Jul 02, 2002	16.00	16.00	15.64	15.67	1,432,722	-0.34(-2.11%)

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.