Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	20.22	20.56	20.10	20.47	1,734,616	-0.21(-1.00%)
Sep 27, 2002	20.64	21.04	20.43	20.67	1,655,839	-0.08(-0.38%)
Sep 26, 2002	19.76	20.77	19.76	20.75	2,304,987	+1.04(+5.27%)
Sep 25, 2002	19.58	19.85	19.30	19.71	1,628,963	+0.52(+2.70%)
Sep 24, 2002	18.71	19.64	18.71	19.19	1,255,534	-0.43(-2.18%)
Sep 23, 2002	19.67	19.84	19.34	19.62	1,635,818	+0.01(+0.07%)
Sep 20, 2002	19.97	20.04	19.47	19.61	1,565,746	-0.17(-0.88%)
Sep 19, 2002	19.90	20.22	19.69	19.78	1,395,352	-0.15(-0.76%)
Sep 18, 2002	19.83	20.25	19.60	19.93	1,472,497	-0.01(-0.07%)
Sep 17, 2002	20.18	20.28	19.83	19.95	1,591,642	-0.74(-3.55%)
Sep 16, 2002	20.56	20.77	20.34	20.68	898,535	+0.05(+0.24%)
Sep 13, 2002	20.22	20.66	20.10	20.63	1,339,208	+0.39(+1.91%)
Sep 12, 2002	20.72	20.76	20.05	20.25	1,618,518	-0.48(-2.31%)
Sep 11, 2002	20.91	21.03	20.71	20.72	1,299,384	-0.04(-0.18%)
Sep 10, 2002	20.68	20.89	20.49	20.76	1,705,129	+0.08(+0.40%)
Sep 09, 2002	20.49	20.68	20.09	20.68	1,610,901	+0.22(+1.08%)
Sep 06, 2002	20.38	20.61	20.01	20.46	1,529,404	+0.37(+1.83%)
Sep 05, 2002	19.80	20.09	19.62	20.09	1,463,684	+0.15(+0.76%)
Sep 04, 2002	20.13	20.20	19.34	19.94	2,235,785	-0.07(-0.37%)
Sep 03, 2002	20.24	20.33	19.85	20.01	2,595,069	-0.50(-2.44%)
Aug 30, 2002	20.18	20.77	20.06	20.51	1,677,818	+0.42(+2.10%)
Aug 29, 2002	20.10	20.17	19.67	20.09	1,910,993	-0.10(-0.50%)
Aug 28, 2002	20.64	20.64	20.11	20.19	1,723,300	-0.49(-2.36%)
Aug 27, 2002	20.82	20.95	20.52	20.68	1,808,061	+0.11(+0.51%)
Aug 26, 2002	20.31	20.57	20.02	20.57	1,202,001	+0.35(+1.73%)
Aug 23, 2002	20.15	20.47	20.08	20.22	1,291,659	-0.14(-0.70%)
Aug 22, 2002	19.90	20.43	19.90	20.37	2,379,738	+0.42(+2.12%)
Aug 21, 2002	19.62	19.97	19.24	19.94	1,910,449	+0.28(+1.40%)
Aug 20, 2002	20.12	20.12	19.62	19.67	1,269,788	-0.09(-0.44%)
Aug 16, 2002	19.64	19.85	19.39	19.75	2,161,252	-0.00(-0.02%)
Aug 15, 2002	19.09	19.89	19.09	19.76	3,443,771	+0.67(+3.49%)
Aug 14, 2002	19.14	19.30	18.50	19.09	2,041,563	+0.24(+1.27%)
Aug 13, 2002	19.21	19.25	18.84	18.85	1,174,908	-0.36(-1.89%)
Aug 12, 2002	18.91	19.38	18.61	19.22	1,538,326	+0.45(+2.40%)
Aug 07, 2002	18.73	18.79	18.29	18.77	1,460,964	+0.38(+2.05%)
Aug 06, 2002	18.20	18.90	18.15	18.39	2,332,298	+0.41(+2.27%)
Aug 05, 2002	18.87	19.10	17.98	17.98	1,693,377	-0.97(-5.12%)
Aug 02, 2002	18.96	19.48	18.61	18.95	1,765,735	-0.30(-1.58%)
Aug 01, 2002	19.92	19.99	19.19	19.25	1,763,341	-0.74(-3.68%)
Jul 31, 2002	19.70	20.01	19.39	19.99	1,759,968	+0.29(+1.49%)
Jul 30, 2002	19.90	20.08	19.49	19.70	2,562,862	-0.21(-1.04%)
Jul 29, 2002	19.02	19.97	18.87	19.90	2,401,282	+1.25(+6.67%)
Jul 26, 2002	18.36	18.66	18.15	18.66	1,959,195	+0.25(+1.35%)
Jul 25, 2002	18.31	18.66	17.84	18.41	3,602,195	+0.10(+0.53%)
Jul 24, 2002	17.36	18.47	16.90	18.31	3,734,614	+0.85(+4.87%)
Jul 23, 2002	17.71	18.33	17.32	17.46	2,682,442	-0.59(-3.28%)
Jul 22, 2002	18.89	19.25	17.92	18.05	2,683,856	-1.04(-5.46%)
Jul 19, 2002	19.88	20.12	19.04	19.10	1,555,844	-1.21(-5.95%)
Jul 17, 2002	20.86	20.93	19.97	20.31	1,957,345	-0.23(-1.10%)
Jul 12, 2002	21.11	21.12	20.10	20.53	1,703,170	-0.35(-1.67%)
Jul 11, 2002	21.07	21.33	20.79	20.88	2,289,754	-0.51(-2.38%)
Jul 10, 2002	22.06	22.06	21.30	21.39	2,236,656	-0.28(-1.29%)
Jul 09, 2002	21.90	22.03	21.53	21.67	1,368,042	-0.29(-1.32%)
Jul 08, 2002	22.42	22.46	21.78	21.96	1,487,404	-0.66(-2.91%)
Jul 05, 2002	22.03	22.68	21.99	22.62	1,184,265	+0.65(+2.97%)
Jul 04, 2002	21.83	22.19	21.71	21.97	1,669,766	+0.00(+0.00%)
Jul 03, 2002	21.83	22.19	21.71	21.97	1,669,548	+0.10(+0.44%)
Jul 02, 2002	22.46	22.63	21.84	21.87	1,295,467	-0.59(-2.64%)

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.