Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	18.04	18.40	17.78	18.11	3,626,203	-0.36(-1.95%)
Sep 27, 2002	18.40	18.61	18.20	18.47	3,313,786	+0.00(+0.00%)
Sep 26, 2002	18.33	18.54	17.99	18.47	6,596,525	+0.14(+0.79%)
Sep 25, 2002	17.86	18.40	17.60	18.33	4,911,356	+0.65(+3.67%)
Sep 24, 2002	18.07	18.18	17.66	17.68	6,015,489	-0.87(-4.67%)
Sep 23, 2002	18.17	18.56	18.11	18.54	65,186,284	+0.38(+2.07%)
Sep 20, 2002	17.68	18.21	17.43	18.17	8,045,232	+1.36(+8.07%)
Sep 19, 2002	17.85	17.85	16.77	16.81	4,555,001	-1.05(-5.86%)
Sep 18, 2002	17.96	18.07	17.61	17.86	3,018,279	-0.11(-0.60%)
Sep 17, 2002	18.43	18.55	17.89	17.96	4,140,292	-0.38(-2.05%)
Sep 16, 2002	18.20	18.36	17.86	18.34	4,584,246	+0.00(+0.00%)
Sep 13, 2002	17.64	18.34	17.32	18.34	24,962,896	+0.43(+2.38%)
Sep 12, 2002	18.36	18.37	17.60	17.91	6,983,235	-0.56(-3.01%)
Sep 11, 2002	18.40	18.50	18.36	18.47	4,205,160	+0.29(+1.59%)
Sep 10, 2002	17.82	18.26	17.57	18.18	4,343,488	+0.64(+3.66%)
Sep 09, 2002	17.32	17.61	16.99	17.54	3,716,852	+0.08(+0.45%)
Sep 06, 2002	17.10	17.50	16.97	17.46	4,877,120	+0.50(+2.98%)
Sep 05, 2002	16.89	17.13	16.78	16.95	3,602,363	-0.36(-2.08%)
Sep 04, 2002	16.85	17.46	16.80	17.32	2,249,432	+0.47(+2.78%)
Sep 03, 2002	17.52	17.52	16.79	16.85	2,571,968	-0.81(-4.58%)
Aug 30, 2002	17.50	17.89	17.45	17.65	1,641,923	+0.08(+0.45%)
Aug 29, 2002	17.78	17.86	17.50	17.57	2,861,377	-0.46(-2.56%)
Aug 28, 2002	18.40	18.54	17.77	18.04	2,810,093	-0.65(-3.47%)
Aug 27, 2002	19.34	19.36	18.61	18.69	2,243,750	-0.32(-1.71%)
Aug 26, 2002	19.08	19.12	18.77	19.01	4,366,081	-0.03(-0.15%)
Aug 23, 2002	19.09	19.18	18.86	19.04	2,087,679	-0.23(-1.20%)
Aug 22, 2002	18.76	19.31	18.61	19.27	2,182,347	+0.51(+2.73%)
Aug 21, 2002	18.75	18.90	18.56	18.76	2,443,758	+0.17(+0.89%)
Aug 20, 2002	18.83	18.90	18.51	18.59	2,398,156	+0.12(+0.66%)
Aug 16, 2002	18.57	18.86	18.29	18.47	2,167,794	-0.11(-0.58%)
Aug 15, 2002	18.04	18.61	18.03	18.58	2,569,473	+0.57(+3.17%)
Aug 14, 2002	17.68	18.14	17.17	18.01	3,084,255	+0.32(+1.84%)
Aug 13, 2002	18.07	18.33	17.68	17.68	2,128,014	-0.57(-3.12%)
Aug 12, 2002	17.82	18.25	17.64	18.25	1,493,754	+0.62(+3.52%)
Aug 07, 2002	17.89	17.89	17.11	17.63	1,799,241	+0.09(+0.49%)
Aug 06, 2002	17.32	17.78	17.21	17.55	2,211,454	+0.60(+3.53%)
Aug 05, 2002	17.27	17.39	16.80	16.95	2,947,451	-0.32(-1.88%)
Aug 02, 2002	18.54	18.54	17.21	17.27	4,268,364	-1.27(-6.85%)
Aug 01, 2002	18.97	19.19	18.51	18.54	2,398,711	-0.58(-3.02%)
Jul 31, 2002	19.37	19.54	18.76	19.12	2,816,607	-0.25(-1.30%)
Jul 30, 2002	19.30	19.65	18.92	19.37	2,168,209	+0.07(+0.37%)
Jul 29, 2002	18.40	19.44	18.33	19.30	2,151,854	+1.24(+6.87%)
Jul 26, 2002	18.11	18.60	17.89	18.06	2,655,409	-0.09(-0.48%)
Jul 25, 2002	18.22	18.61	17.51	18.14	3,412,473	-0.25(-1.37%)
Jul 24, 2002	16.77	18.43	16.46	18.40	5,873,834	+1.36(+8.01%)
Jul 23, 2002	17.32	17.75	16.88	17.03	3,592,661	-0.35(-2.03%)
Jul 22, 2002	18.19	18.22	17.10	17.39	3,956,085	-0.81(-4.44%)
Jul 19, 2002	18.90	18.90	18.16	18.20	2,431,838	-0.77(-4.07%)
Jul 17, 2002	19.66	19.80	18.76	18.97	2,250,403	-0.61(-3.10%)
Jul 12, 2002	19.44	19.99	19.34	19.57	55,442	+0.08(+0.41%)
Jul 11, 2002	19.19	19.58	18.91	19.49	2,747,581	+0.23(+1.20%)
Jul 10, 2002	20.30	20.31	19.26	19.26	3,562,306	-0.85(-4.23%)
Jul 09, 2002	20.13	20.66	20.02	20.11	2,728,315	-0.19(-0.96%)
Jul 08, 2002	20.42	20.42	20.31	20.31	1,619,608	-0.05(-0.25%)
Jul 05, 2002	19.77	20.41	19.70	20.36	1,032,612	+0.77(+3.94%)
Jul 04, 2002	19.28	19.81	19.16	19.59	2,141,043	+0.00(+0.00%)
Jul 03, 2002	19.28	19.81	19.16	19.59	2,141,043	+0.31(+1.61%)
Jul 02, 2002	19.56	19.56	18.90	19.28	1,845,397	-0.28(-1.44%)

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.