Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	17.00	17.18	15.72	15.92	5,699,500	-1.68(-9.55%)
Sep 27, 2002	18.91	18.95	17.59	17.60	2,636,300	-1.36(-7.17%)
Sep 26, 2002	18.91	19.13	18.70	18.96	1,558,200	+0.16(+0.85%)
Sep 25, 2002	19.06	19.10	18.30	18.80	2,448,500	+0.24(+1.29%)
Sep 24, 2002	18.01	18.68	17.95	18.56	2,769,900	+0.31(+1.70%)
Sep 23, 2002	18.01	18.35	17.82	18.25	2,123,500	-0.01(-0.05%)
Sep 20, 2002	18.35	18.59	18.09	18.26	1,498,700	-0.02(-0.11%)
Sep 19, 2002	18.40	18.90	18.23	18.28	1,579,800	-0.41(-2.19%)
Sep 18, 2002	18.38	18.95	17.95	18.69	1,382,000	+0.24(+1.30%)
Sep 17, 2002	19.22	19.27	18.41	18.45	1,650,100	-0.36(-1.91%)
Sep 16, 2002	18.28	18.81	18.22	18.81	1,163,500	+0.51(+2.79%)
Sep 13, 2002	18.18	18.43	17.82	18.30	1,610,300	+0.12(+0.66%)
Sep 12, 2002	18.30	18.50	18.00	18.18	1,659,000	-0.27(-1.46%)
Sep 11, 2002	18.49	18.58	18.37	18.45	1,217,700	+0.29(+1.60%)
Sep 10, 2002	18.00	18.17	17.71	18.16	1,760,900	+0.25(+1.40%)
Sep 09, 2002	17.51	17.99	17.38	17.91	1,599,700	+0.46(+2.64%)
Sep 06, 2002	17.40	17.70	17.23	17.45	2,106,400	+0.42(+2.47%)
Sep 05, 2002	16.85	17.30	16.62	17.03	2,444,500	+0.13(+0.77%)
Sep 04, 2002	17.00	17.10	16.60	16.90	2,880,300	-0.10(-0.59%)
Sep 03, 2002	17.10	17.35	16.90	17.00	2,011,200	-0.36(-2.07%)
Aug 30, 2002	17.30	17.55	17.19	17.36	922,700	+0.06(+0.35%)
Aug 29, 2002	17.10	17.49	16.86	17.30	1,999,000	+0.06(+0.35%)
Aug 28, 2002	17.50	17.85	17.14	17.24	912,800	-0.45(-2.54%)
Aug 27, 2002	17.90	18.10	17.40	17.69	2,623,400	-0.02(-0.11%)
Aug 26, 2002	17.10	17.85	16.90	17.71	1,957,100	+0.66(+3.87%)
Aug 23, 2002	17.25	17.44	17.02	17.05	945,100	-0.51(-2.90%)
Aug 22, 2002	17.07	17.56	16.65	17.56	1,959,000	+0.41(+2.39%)
Aug 21, 2002	16.97	17.30	16.55	17.15	982,100	+0.18(+1.06%)
Aug 20, 2002	17.00	17.12	16.66	16.97	1,413,200	+0.24(+1.43%)
Aug 16, 2002	16.90	16.90	16.35	16.73	1,116,200	-0.18(-1.06%)
Aug 15, 2002	16.33	16.97	16.25	16.91	3,386,700	+0.82(+5.10%)
Aug 14, 2002	16.20	16.30	15.50	16.09	4,140,500	-0.06(-0.37%)
Aug 13, 2002	16.50	17.00	15.95	16.15	3,874,000	-0.60(-3.58%)
Aug 12, 2002	16.40	16.85	16.03	16.75	3,188,800	+0.32(+1.95%)
Aug 07, 2002	16.88	16.94	16.00	16.43	1,400,300	-0.32(-1.91%)
Aug 06, 2002	16.30	17.50	16.30	16.75	1,686,500	+0.84(+5.28%)
Aug 05, 2002	16.05	16.60	15.86	15.91	1,845,800	-0.10(-0.62%)
Aug 02, 2002	16.70	16.80	15.63	16.01	2,140,400	-0.56(-3.38%)
Aug 01, 2002	17.60	17.60	16.47	16.57	2,936,800	-1.03(-5.85%)
Jul 31, 2002	18.48	18.49	17.11	17.60	2,564,300	-0.87(-4.71%)
Jul 30, 2002	18.62	18.68	17.85	18.47	1,913,200	-0.15(-0.81%)
Jul 29, 2002	17.70	18.64	17.51	18.62	1,464,500	+1.07(+6.10%)
Jul 26, 2002	17.60	17.63	16.84	17.55	2,091,900	-0.07(-0.40%)
Jul 25, 2002	16.50	17.79	16.20	17.62	3,550,300	+0.91(+5.45%)
Jul 24, 2002	15.02	16.71	14.50	16.71	3,406,000	+1.44(+9.43%)
Jul 23, 2002	15.55	16.15	15.07	15.27	1,965,900	-0.40(-2.55%)
Jul 22, 2002	16.00	16.65	15.33	15.67	2,636,900	-0.33(-2.06%)
Jul 19, 2002	16.40	16.48	15.79	16.00	3,683,400	-0.90(-5.33%)
Jul 17, 2002	17.60	18.16	16.50	16.90	2,955,300	-1.64(-8.85%)
Jul 12, 2002	18.80	19.40	18.37	18.54	2,213,900	-0.06(-0.32%)
Jul 11, 2002	18.90	18.91	18.04	18.60	3,904,400	-0.54(-2.82%)
Jul 10, 2002	19.43	20.84	18.94	19.14	3,261,700	+0.00(+0.00%)
Jul 09, 2002	19.87	19.87	19.14	19.14	2,340,500	-0.73(-3.67%)
Jul 08, 2002	20.76	20.76	19.87	19.87	2,304,900	-1.08(-5.16%)
Jul 05, 2002	19.75	21.00	19.65	20.95	877,300	+1.45(+7.44%)
Jul 04, 2002	19.34	19.70	18.91	19.50	2,440,400	+0.00(+0.00%)
Jul 03, 2002	19.34	19.70	18.91	19.50	2,440,400	+0.16(+0.83%)
Jul 02, 2002	20.80	20.80	19.15	19.34	5,298,800	-1.52(-7.29%)

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.