Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	12.05	12.05	11.54	11.81	7,042,951	-0.33(-2.76%)
Sep 27, 2002	12.54	12.55	12.02	12.14	908,997	-0.40(-3.20%)
Sep 26, 2002	11.90	12.59	11.89	12.54	10,456,900	+0.60(+5.05%)
Sep 25, 2002	11.76	11.98	11.61	11.94	870,288	+0.29(+2.49%)
Sep 24, 2002	12.04	12.04	11.44	11.65	1,314,504	-0.54(-4.40%)
Sep 23, 2002	12.28	12.39	12.02	12.19	617,467	-0.21(-1.68%)
Sep 20, 2002	12.24	12.50	12.16	12.40	1,181,710	+0.41(+3.41%)
Sep 19, 2002	12.28	12.46	11.98	11.99	851,202	-0.41(-3.30%)
Sep 18, 2002	12.46	12.57	12.28	12.40	492,200	-0.10(-0.83%)
Sep 17, 2002	12.65	12.72	12.35	12.50	940,449	+0.07(+0.60%)
Sep 16, 2002	12.42	12.61	12.28	12.42	716,257	-0.05(-0.42%)
Sep 13, 2002	12.43	12.57	12.13	12.48	566,661	+0.00(+0.00%)
Sep 12, 2002	12.79	12.79	12.33	12.48	765,047	-0.39(-3.06%)
Sep 11, 2002	12.87	12.98	12.71	12.87	555,237	+0.12(+0.93%)
Sep 10, 2002	12.77	13.10	12.65	12.75	875,395	+0.01(+0.06%)
Sep 09, 2002	12.65	12.80	12.09	12.74	933,459	+0.09(+0.71%)
Sep 06, 2002	12.16	12.74	11.98	12.66	1,053,754	+0.75(+6.31%)
Sep 05, 2002	12.42	12.42	11.74	11.90	854,562	-0.60(-4.82%)
Sep 04, 2002	12.31	12.72	12.16	12.51	852,815	+0.17(+1.39%)
Sep 03, 2002	12.70	12.70	11.96	12.34	1,383,052	-0.55(-4.27%)
Aug 30, 2002	12.96	13.20	12.83	12.89	751,068	-0.06(-0.46%)
Aug 29, 2002	12.95	13.23	12.72	12.95	901,739	-0.27(-2.03%)
Aug 28, 2002	13.49	13.50	13.09	13.21	702,144	-0.31(-2.31%)
Aug 27, 2002	13.88	13.92	13.33	13.53	864,912	-0.24(-1.73%)
Aug 26, 2002	13.64	13.91	13.43	13.76	588,167	+0.16(+1.20%)
Aug 23, 2002	13.84	13.92	13.53	13.60	741,122	-0.42(-3.02%)
Aug 22, 2002	13.50	14.07	13.41	14.02	782,923	+0.63(+4.72%)
Aug 21, 2002	13.65	13.65	13.17	13.39	1,159,533	-0.04(-0.33%)
Aug 20, 2002	13.54	13.69	13.35	13.44	1,037,491	+0.04(+0.33%)
Aug 16, 2002	13.50	13.52	13.24	13.39	1,059,265	-0.15(-1.10%)
Aug 15, 2002	13.21	13.63	13.21	13.54	1,552,137	+0.42(+3.23%)
Aug 14, 2002	13.13	13.21	12.60	13.12	1,238,564	-0.01(-0.06%)
Aug 13, 2002	13.28	13.52	13.02	13.12	913,567	-0.12(-0.90%)
Aug 12, 2002	13.35	13.35	12.83	13.24	1,183,323	+0.22(+1.71%)
Aug 07, 2002	13.39	13.59	12.71	13.02	2,024,176	-0.35(-2.62%)
Aug 06, 2002	12.91	13.94	12.91	13.37	1,079,560	+0.55(+4.30%)
Aug 05, 2002	13.35	13.39	12.81	12.82	1,462,218	-0.53(-3.96%)
Aug 02, 2002	14.53	14.58	13.30	13.35	1,709,797	-1.12(-7.76%)
Aug 01, 2002	14.86	14.98	14.45	14.47	1,119,614	-0.37(-2.51%)
Jul 31, 2002	14.99	15.03	14.58	14.84	924,320	-0.04(-0.25%)
Jul 30, 2002	15.30	15.30	14.56	14.88	1,330,902	-0.42(-2.77%)
Jul 29, 2002	14.69	15.51	14.43	15.30	1,619,206	+1.53(+11.07%)
Jul 26, 2002	13.84	13.94	13.41	13.78	1,036,684	-0.10(-0.70%)
Jul 25, 2002	13.73	14.14	13.58	13.88	1,642,459	+0.18(+1.30%)
Jul 24, 2002	13.73	13.76	13.27	13.70	1,711,275	-0.44(-3.10%)
Jul 23, 2002	13.98	14.41	13.88	14.14	1,220,016	+0.16(+1.17%)
Jul 22, 2002	14.28	14.28	13.56	13.97	1,209,532	-0.34(-2.39%)
Jul 19, 2002	14.51	14.77	14.06	14.31	2,824,707	-2.72(-15.98%)
Jul 17, 2002	17.08	17.45	16.52	17.04	80,644	-0.08(-0.48%)
Jul 12, 2002	17.11	17.39	16.93	17.12	732,520	-0.13(-0.78%)
Jul 11, 2002	17.22	17.42	16.78	17.25	826,740	+0.06(+0.35%)
Jul 10, 2002	17.71	17.86	17.16	17.19	808,998	-0.59(-3.31%)
Jul 09, 2002	18.09	18.09	17.78	17.78	582,253	-0.30(-1.69%)
Jul 08, 2002	18.20	18.20	18.09	18.09	1,052,410	-0.11(-0.61%)
Jul 05, 2002	17.37	18.20	17.34	18.20	358,464	+1.14(+6.67%)
Jul 04, 2002	17.15	17.41	16.55	17.06	1,085,743	+0.00(+0.00%)
Jul 03, 2002	17.15	17.41	16.55	17.06	1,085,743	-0.09(-0.52%)
Jul 02, 2002	17.35	17.56	17.07	17.15	1,250,795	-0.03(-0.17%)

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.