Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	14.35	14.35	13.72	13.99	7,137,191	-0.50(-3.46%)
Sep 27, 2002	14.46	15.10	14.36	14.50	5,561,362	-0.11(-0.75%)
Sep 26, 2002	14.59	14.88	14.29	14.60	4,282,694	+0.21(+1.48%)
Sep 25, 2002	14.25	14.58	14.00	14.39	7,286,172	+0.35(+2.51%)
Sep 24, 2002	13.90	14.31	13.84	14.04	7,925,799	+0.01(+0.08%)
Sep 23, 2002	13.86	14.31	13.80	14.03	6,343,900	+0.13(+0.91%)
Sep 20, 2002	14.55	14.59	13.68	13.90	10,902,982	-0.38(-2.66%)
Sep 19, 2002	13.27	14.47	13.23	14.28	13,015,766	+0.78(+5.81%)
Sep 18, 2002	13.35	13.73	13.18	13.50	7,498,456	+0.10(+0.73%)
Sep 17, 2002	13.38	13.78	13.26	13.40	5,345,782	+0.16(+1.17%)
Sep 16, 2002	13.43	13.43	13.06	13.24	5,123,751	-0.25(-1.88%)
Sep 13, 2002	13.15	13.64	13.03	13.50	3,108,433	+0.01(+0.04%)
Sep 12, 2002	13.95	13.95	13.34	13.49	3,685,470	-0.52(-3.74%)
Sep 11, 2002	14.02	14.41	13.97	14.02	3,976,688	+0.23(+1.67%)
Sep 10, 2002	13.65	13.90	13.49	13.79	319,796,544	+0.20(+1.49%)
Sep 09, 2002	13.38	13.81	13.18	13.58	3,482,417	+0.14(+1.03%)
Sep 06, 2002	13.03	13.76	12.96	13.45	5,955,233	+0.70(+5.52%)
Sep 05, 2002	13.04	13.07	12.58	12.74	7,449,547	-0.55(-4.12%)
Sep 04, 2002	13.01	13.43	12.76	13.29	4,383,392	+0.32(+2.44%)
Sep 03, 2002	13.54	13.54	12.74	12.97	4,645,019	-0.52(-3.85%)
Aug 30, 2002	13.76	13.93	13.49	13.49	3,648,549	-0.24(-1.72%)
Aug 29, 2002	13.43	14.06	13.30	13.73	4,211,532	+0.01(+0.08%)
Aug 28, 2002	13.94	14.36	13.43	13.72	3,632,858	-0.47(-3.29%)
Aug 27, 2002	14.78	14.84	14.07	14.18	3,348,333	-0.24(-1.64%)
Aug 26, 2002	14.17	14.60	14.05	14.42	4,065,313	+0.37(+2.63%)
Aug 23, 2002	14.50	14.66	13.95	14.05	4,241,537	-0.51(-3.52%)
Aug 22, 2002	14.21	14.70	14.02	14.56	3,829,441	+0.32(+2.27%)
Aug 21, 2002	13.98	14.41	13.77	14.24	4,082,330	+0.42(+3.05%)
Aug 20, 2002	13.92	13.97	13.52	13.82	4,907,485	-0.12(-0.83%)
Aug 16, 2002	13.27	14.04	13.15	13.94	6,548,564	+0.69(+5.18%)
Aug 15, 2002	13.52	13.60	13.05	13.25	10,736,783	-0.20(-1.50%)
Aug 14, 2002	12.54	13.55	12.21	13.45	11,026,988	+1.01(+8.16%)
Aug 13, 2002	11.85	12.99	11.85	12.44	9,530,955	+0.59(+4.96%)
Aug 12, 2002	12.38	12.51	11.76	11.85	7,881,053	-1.19(-9.11%)
Aug 07, 2002	13.46	13.63	12.60	13.04	5,544,018	-0.18(-1.35%)
Aug 06, 2002	12.75	13.49	12.75	13.22	5,772,606	+0.31(+2.37%)
Aug 05, 2002	12.74	13.34	12.58	12.91	9,215,806	-0.85(-6.16%)
Aug 02, 2002	14.56	14.70	13.55	13.76	6,418,477	-0.91(-6.17%)
Aug 01, 2002	15.13	15.62	14.29	14.66	5,333,469	-0.51(-3.34%)
Jul 31, 2002	14.99	15.18	14.54	15.17	5,457,995	+0.17(+1.15%)
Jul 30, 2002	14.88	15.22	14.39	15.00	5,148,240	-0.07(-0.50%)
Jul 29, 2002	14.75	15.11	14.04	15.07	6,121,730	+1.34(+9.74%)
Jul 26, 2002	13.27	13.88	13.07	13.73	5,695,774	+0.43(+3.21%)
Jul 25, 2002	13.65	13.75	12.89	13.31	6,686,149	-0.39(-2.86%)
Jul 24, 2002	12.86	13.76	12.49	13.70	7,721,453	+0.78(+6.07%)
Jul 23, 2002	12.77	13.36	12.70	12.92	9,643,141	+0.10(+0.76%)
Jul 22, 2002	13.14	13.55	12.71	12.82	9,868,964	-0.61(-4.51%)
Jul 19, 2002	13.49	14.01	13.28	13.42	8,070,444	-2.85(-17.51%)
Jul 17, 2002	16.42	16.82	15.79	16.27	4,922,601	-0.07(-0.42%)
Jul 12, 2002	16.41	16.58	15.71	16.34	5,441,345	+0.12(+0.71%)
Jul 11, 2002	15.60	16.51	15.37	16.23	7,157,310	+0.29(+1.85%)
Jul 10, 2002	16.67	16.89	15.91	15.93	4,739,454	-0.65(-3.93%)
Jul 09, 2002	16.99	17.18	16.58	16.58	5,425,389	-0.40(-2.38%)
Jul 08, 2002	17.94	18.24	16.85	16.99	5,261,667	-0.95(-5.30%)
Jul 05, 2002	17.13	18.05	16.95	17.94	2,299,746	+0.88(+5.17%)
Jul 04, 2002	16.55	17.12	16.47	17.06	6,192,318	+0.00(+0.00%)
Jul 03, 2002	16.55	17.12	16.47	17.06	6,178,270	+0.58(+3.54%)
Jul 02, 2002	16.94	17.38	16.20	16.47	5,952,111	-0.67(-3.90%)

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.