Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	10.77	10.95	10.21	10.80	899,657	+0.02(+0.19%)
Sep 27, 2002	11.10	11.35	10.78	10.78	274,100	-0.39(-3.49%)
Sep 26, 2002	11.60	12.00	10.90	11.17	411,500	-0.28(-2.45%)
Sep 25, 2002	11.38	11.85	11.17	11.45	498,771	+0.21(+1.87%)
Sep 24, 2002	10.93	11.61	10.91	11.24	481,893	+0.05(+0.45%)
Sep 23, 2002	11.73	11.75	10.87	11.19	744,880	-0.57(-4.85%)
Sep 20, 2002	11.95	12.45	11.56	11.76	458,200	+0.25(+2.17%)
Sep 19, 2002	11.91	12.20	11.45	11.51	1,508,885	-0.52(-4.32%)
Sep 18, 2002	11.66	12.24	11.56	12.03	586,900	+0.19(+1.60%)
Sep 17, 2002	13.36	13.45	11.65	11.84	974,426	-1.16(-8.92%)
Sep 16, 2002	13.45	13.54	12.95	13.00	418,100	-0.55(-4.06%)
Sep 13, 2002	12.71	13.56	12.70	13.55	390,389	+0.66(+5.12%)
Sep 12, 2002	13.49	13.50	12.73	12.89	192,061	-0.69(-5.08%)
Sep 11, 2002	13.47	14.00	13.47	13.58	178,700	+0.18(+1.34%)
Sep 10, 2002	12.88	13.57	12.88	13.40	243,528	+0.47(+3.63%)
Sep 09, 2002	12.86	13.03	12.35	12.93	214,666	+0.04(+0.31%)
Sep 06, 2002	12.78	13.12	12.63	12.89	26,830,000	+0.57(+4.63%)
Sep 05, 2002	12.30	12.39	11.97	12.32	595,100	-0.16(-1.28%)
Sep 04, 2002	12.00	12.57	11.65	12.48	699,012	+0.58(+4.87%)
Sep 03, 2002	12.89	12.96	11.85	11.90	488,105	-1.22(-9.30%)
Aug 30, 2002	13.42	13.80	13.10	13.12	275,900	-0.60(-4.37%)
Aug 29, 2002	12.64	13.79	12.53	13.72	1,075,000	+0.95(+7.45%)
Aug 28, 2002	13.25	13.39	12.76	12.77	368,983	-0.56(-4.20%)
Aug 27, 2002	14.47	14.50	13.17	13.33	629,200	-1.04(-7.24%)
Aug 26, 2002	14.12	14.41	13.76	14.37	307,121	+0.30(+2.13%)
Aug 23, 2002	14.85	15.04	14.07	14.07	233,400	-1.09(-7.19%)
Aug 22, 2002	15.19	15.29	14.68	15.16	391,788	+0.00(+0.00%)
Aug 21, 2002	14.54	15.16	14.37	15.16	407,700	+0.89(+6.23%)
Aug 20, 2002	14.95	15.09	14.26	14.27	477,217	-0.48(-3.25%)
Aug 16, 2002	14.14	15.10	14.14	14.75	614,200	+0.53(+3.73%)
Aug 15, 2002	14.44	14.84	13.91	14.22	484,592	-0.19(-1.33%)
Aug 14, 2002	13.14	14.43	12.65	14.41	913,300	+1.28(+9.75%)
Aug 13, 2002	13.40	14.20	13.13	13.13	619,060	-0.35(-2.60%)
Aug 12, 2002	13.50	13.75	13.21	13.48	444,051	+0.27(+2.04%)
Aug 07, 2002	13.25	13.60	12.30	13.21	626,600	+0.29(+2.24%)
Aug 06, 2002	12.55	13.36	12.45	12.92	457,600	+0.57(+4.62%)
Aug 05, 2002	13.24	13.25	12.30	12.35	51,320,000	-0.82(-6.23%)
Aug 02, 2002	13.75	13.75	12.97	13.17	495,433	-0.59(-4.28%)
Aug 01, 2002	13.87	13.93	13.54	13.76	744,208	+0.16(+1.17%)
Jul 31, 2002	14.06	14.21	13.60	13.60	960,800	-0.80(-5.56%)
Jul 30, 2002	13.62	14.74	13.46	14.40	932,900	+0.69(+5.03%)
Jul 29, 2002	13.05	14.05	12.72	13.71	1,382,260	+1.02(+8.04%)
Jul 26, 2002	12.89	13.05	12.47	12.69	815,400	+0.25(+2.01%)
Jul 25, 2002	13.91	14.36	12.40	12.44	1,259,205	-1.70(-12.02%)
Jul 24, 2002	13.21	14.16	13.10	14.14	1,187,886	+0.65(+4.82%)
Jul 23, 2002	13.75	14.75	13.40	13.49	896,529	-0.26(-1.88%)
Jul 22, 2002	14.50	15.02	13.30	13.75	134,230,000	-0.97(-6.60%)
Jul 19, 2002	15.60	16.08	14.63	14.72	1,153,300	-1.99(-11.91%)
Jul 17, 2002	16.88	17.50	16.27	16.71	1,282,000	-1.34(-7.42%)
Jul 12, 2002	20.20	20.70	16.90	18.05	11,444,700	-4.44(-19.74%)
Jul 11, 2002	20.94	22.49	20.70	22.49	745,600	+1.49(+7.10%)
Jul 10, 2002	22.01	22.26	20.95	21.00	448,200	-0.73(-3.36%)
Jul 09, 2002	23.65	22.95	21.77	21.73	777,400	-1.92(-8.12%)
Jul 08, 2002	24.26	24.26	23.65	23.65	539,900	-0.61(-2.51%)
Jul 05, 2002	22.20	24.60	22.19	24.26	229,100	+2.16(+9.77%)
Jul 04, 2002	21.12	22.16	21.00	22.10	475,000	+0.00(+0.00%)
Jul 03, 2002	21.12	22.16	21.00	22.10	475,000	+0.78(+3.66%)
Jul 02, 2002	21.90	22.20	21.03	21.32	617,300	-0.69(-3.13%)

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.