Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	13.27	13.27	12.71	13.01	10,476,919	-0.35(-2.63%)
Sep 27, 2002	13.96	14.12	13.34	13.36	1,138,081	-0.60(-4.32%)
Sep 26, 2002	13.75	14.04	13.74	13.96	1,554,223	+0.30(+2.17%)
Sep 25, 2002	13.27	13.80	13.15	13.66	1,977,115	+0.40(+3.03%)
Sep 24, 2002	13.43	13.56	13.10	13.26	1,572,124	-0.49(-3.57%)
Sep 23, 2002	13.95	13.96	13.53	13.75	2,230,380	-0.21(-1.51%)
Sep 20, 2002	13.80	14.02	13.70	13.96	1,665,742	+0.17(+1.21%)
Sep 19, 2002	14.06	14.19	13.80	13.80	1,818,053	-0.41(-2.90%)
Sep 18, 2002	14.21	14.27	13.67	14.21	3,394,874	-0.35(-2.43%)
Sep 17, 2002	14.85	14.85	14.52	14.56	1,382,249	-0.17(-1.16%)
Sep 16, 2002	14.71	14.82	14.60	14.73	1,384,596	+0.02(+0.16%)
Sep 13, 2002	14.89	14.96	14.50	14.71	1,784,011	-0.36(-2.37%)
Sep 12, 2002	15.29	15.29	15.03	15.07	871,609	-0.22(-1.45%)
Sep 11, 2002	15.42	15.50	15.29	15.29	628,615	-0.18(-1.15%)
Sep 10, 2002	15.38	15.50	15.26	15.47	1,819,814	+0.13(+0.87%)
Sep 09, 2002	15.33	15.41	15.08	15.33	1,644,905	+0.00(+0.00%)
Sep 06, 2002	15.23	15.43	15.10	15.33	1,528,397	+0.48(+3.21%)
Sep 05, 2002	15.09	15.10	14.74	14.86	1,622,014	-0.31(-2.07%)
Sep 04, 2002	15.01	15.21	14.89	15.17	1,065,006	+0.16(+1.09%)
Sep 03, 2002	15.29	15.29	14.73	15.01	1,636,101	-0.28(-1.85%)
Aug 30, 2002	15.15	15.45	15.11	15.29	1,245,784	+0.16(+1.04%)
Aug 29, 2002	15.09	15.28	14.96	15.13	1,102,571	-0.04(-0.27%)
Aug 28, 2002	15.46	15.46	15.08	15.17	1,491,420	-0.28(-1.83%)
Aug 27, 2002	15.33	15.59	15.33	15.46	2,394,137	+0.18(+1.16%)
Aug 26, 2002	15.32	15.35	15.15	15.28	19,926,690	+0.04(+0.29%)
Aug 23, 2002	15.56	15.57	15.21	15.23	1,047,691	-0.32(-2.06%)
Aug 22, 2002	15.44	15.59	15.36	15.56	1,148,939	+0.10(+0.62%)
Aug 21, 2002	15.42	15.47	15.25	15.46	1,290,099	+0.15(+0.96%)
Aug 20, 2002	15.69	15.69	15.30	15.31	1,070,289	+0.03(+0.22%)
Aug 16, 2002	15.32	15.45	15.13	15.28	1,789,586	-0.04(-0.24%)
Aug 15, 2002	15.84	15.90	15.19	15.32	3,057,088	-0.36(-2.28%)
Aug 14, 2002	15.28	15.74	14.70	15.67	2,299,639	+0.39(+2.56%)
Aug 13, 2002	15.47	15.71	15.28	15.28	2,135,882	-0.19(-1.23%)
Aug 12, 2002	15.71	15.71	15.36	15.47	1,237,861	+0.30(+1.95%)
Aug 07, 2002	14.69	15.19	14.55	15.18	1,774,619	+0.52(+3.56%)
Aug 06, 2002	14.14	14.79	14.14	14.66	2,230,380	+0.68(+4.88%)
Aug 05, 2002	14.37	14.64	13.93	13.97	1,842,705	-0.33(-2.31%)
Aug 02, 2002	15.05	15.10	14.09	14.30	1,701,545	-0.75(-4.98%)
Aug 01, 2002	15.04	15.33	14.96	15.05	2,533,536	-0.05(-0.32%)
Jul 31, 2002	14.79	15.20	14.58	15.10	1,421,280	+0.31(+2.10%)
Jul 30, 2002	15.36	15.36	14.65	14.79	1,510,202	-0.57(-3.70%)
Jul 29, 2002	14.88	15.38	14.72	15.36	2,149,089	+0.82(+5.67%)
Jul 26, 2002	14.96	15.00	14.21	14.54	2,255,325	-0.35(-2.33%)
Jul 25, 2002	14.47	14.99	14.40	14.88	2,931,483	+0.42(+2.90%)
Jul 24, 2002	13.07	14.51	12.98	14.46	2,587,535	+1.39(+10.66%)
Jul 23, 2002	13.03	13.60	13.02	13.07	1,847,987	+0.04(+0.31%)
Jul 22, 2002	13.53	13.72	12.89	13.03	2,118,861	-0.50(-3.73%)
Jul 19, 2002	14.18	14.19	13.49	13.53	1,234,633	-0.67(-4.75%)
Jul 17, 2002	14.31	14.75	14.21	14.21	2,086,873	-0.70(-4.66%)
Jul 12, 2002	14.97	15.13	14.79	14.90	1,087,897	+0.02(+0.14%)
Jul 11, 2002	15.16	15.16	14.60	14.88	1,968,017	-0.34(-2.26%)
Jul 10, 2002	15.83	15.84	15.23	15.23	1,524,582	-0.54(-3.41%)
Jul 09, 2002	16.04	16.04	15.77	15.77	784,448	-0.41(-2.51%)
Jul 08, 2002	16.36	16.41	16.12	16.17	949,672	-0.12(-0.73%)
Jul 05, 2002	15.68	16.56	15.68	16.29	704,330	+0.63(+4.05%)
Jul 04, 2002	15.69	15.93	15.39	15.66	2,201,033	+0.00(+0.00%)
Jul 03, 2002	15.69	15.93	15.39	15.66	1,084,375	-0.02(-0.13%)
Jul 02, 2002	16.00	16.00	15.64	15.68	1,432,432	-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.