Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	9.782	10.03	9.738	9.969	72,500	+0.15(+1.54%)
Sep 27, 2002	9.916	10.07	9.818	9.818	33,500	-0.14(-1.38%)
Sep 26, 2002	9.778	10.02	9.778	9.956	32,900	+0.14(+1.40%)
Sep 25, 2002	9.649	9.889	9.600	9.818	43,800	+0.20(+2.03%)
Sep 24, 2002	9.400	9.764	9.400	9.622	74,400	+0.14(+1.50%)
Sep 23, 2002	9.844	9.844	9.382	9.480	83,800	-0.38(-3.88%)
Sep 20, 2002	9.582	9.862	9.556	9.862	4,830,000	+0.28(+2.97%)
Sep 19, 2002	9.848	9.849	9.556	9.578	76,790	-0.17(-1.78%)
Sep 18, 2002	9.840	9.956	9.751	9.751	108,400	-0.16(-1.57%)
Sep 17, 2002	10.09	10.09	9.844	9.907	55,200	-0.25(-2.49%)
Sep 16, 2002	10.24	10.27	9.938	10.16	4,280,000	-0.05(-0.48%)
Sep 13, 2002	9.956	10.23	9.956	10.21	71,120	+0.20(+2.00%)
Sep 12, 2002	10.36	10.36	9.964	10.01	59,800	-0.33(-3.18%)
Sep 11, 2002	10.48	10.49	10.27	10.34	60,000	+0.02(+0.17%)
Sep 10, 2002	10.68	10.69	10.29	10.32	99,799	-0.32(-3.01%)
Sep 09, 2002	10.60	10.68	10.44	10.64	94,700	-0.00(-0.04%)
Sep 06, 2002	10.63	10.82	10.58	10.64	64,200	+0.11(+1.01%)
Sep 05, 2002	10.76	10.76	10.52	10.54	60,500	-0.12(-1.17%)
Sep 04, 2002	10.52	10.74	10.52	10.66	63,824	+0.13(+1.22%)
Sep 03, 2002	10.82	10.89	10.53	10.53	8,340,000	-0.32(-2.95%)
Aug 30, 2002	11.00	11.04	10.85	10.85	38,625	-0.10(-0.89%)
Aug 29, 2002	10.79	10.98	10.50	10.95	56,900	+0.10(+0.94%)
Aug 28, 2002	11.02	11.10	10.69	10.85	48,200	-0.20(-1.81%)
Aug 27, 2002	11.02	11.15	11.02	11.05	37,500	-0.06(-0.56%)
Aug 26, 2002	11.11	11.13	10.96	11.11	39,672	+0.10(+0.89%)
Aug 23, 2002	11.09	11.21	11.01	11.01	43,600	-0.20(-1.79%)
Aug 22, 2002	11.27	11.27	11.11	11.21	26,500	-0.01(-0.08%)
Aug 21, 2002	11.16	11.24	11.14	11.22	36,400	+0.00(+0.00%)
Aug 20, 2002	11.23	11.29	11.16	11.22	35,200	-0.09(-0.79%)
Aug 16, 2002	11.49	11.53	11.21	11.31	91,030	-0.15(-1.32%)
Aug 15, 2002	11.35	11.69	11.16	11.46	119,496	+0.22(+1.98%)
Aug 14, 2002	11.04	11.24	10.78	11.24	45,600	+0.28(+2.51%)
Aug 13, 2002	11.29	11.31	10.94	10.96	23,100	-0.31(-2.76%)
Aug 12, 2002	11.22	11.40	10.98	11.28	49,500	+0.32(+2.88%)
Aug 07, 2002	10.93	11.06	10.82	10.96	57,734	+0.04(+0.33%)
Aug 06, 2002	10.68	10.92	10.65	10.92	91,100	+0.24(+2.25%)
Aug 05, 2002	10.84	11.04	10.64	10.68	6,630,000	-0.24(-2.16%)
Aug 02, 2002	11.22	11.22	10.81	10.92	42,100	-0.22(-1.99%)
Aug 01, 2002	11.18	11.21	11.03	11.14	82,400	-0.15(-1.30%)
Jul 31, 2002	11.09	11.29	11.00	11.29	102,600	+0.09(+0.83%)
Jul 30, 2002	11.55	11.55	10.78	11.20	118,700	-0.36(-3.07%)
Jul 29, 2002	11.16	11.56	11.08	11.55	58,500	+0.39(+3.46%)
Jul 26, 2002	10.93	11.16	10.88	11.16	56,562	+0.23(+2.11%)
Jul 25, 2002	10.43	10.93	10.38	10.93	90,424	+0.42(+3.97%)
Jul 24, 2002	10.01	10.57	9.573	10.52	162,800	+0.39(+3.86%)
Jul 23, 2002	10.45	10.45	10.00	10.12	95,500	-0.33(-3.15%)
Jul 22, 2002	10.46	10.56	10.14	10.45	107,500	-0.16(-1.51%)
Jul 19, 2002	10.64	10.86	10.27	10.61	79,900	-0.22(-2.05%)
Jul 17, 2002	10.87	11.02	10.70	10.84	65,200	-0.04(-0.33%)
Jul 12, 2002	10.96	11.07	10.73	10.87	82,800	-0.14(-1.29%)
Jul 11, 2002	11.12	11.23	10.76	11.01	45,200	-0.22(-1.98%)
Jul 10, 2002	11.45	11.50	11.11	11.24	64,000	-0.21(-1.86%)
Jul 09, 2002	11.69	11.69	11.45	11.45	53,200	-0.24(-2.05%)
Jul 08, 2002	11.47	11.69	11.47	11.69	40,100	+0.22(+1.93%)
Jul 05, 2002	11.51	11.51	11.36	11.47	35,700	+0.04(+0.35%)
Jul 04, 2002	11.62	11.63	11.43	11.43	87,600	+0.00(+0.00%)
Jul 03, 2002	11.62	11.63	11.43	11.43	87,600	-0.20(-1.68%)
Jul 02, 2002	11.93	11.93	11.48	11.62	60,800	-0.20(-1.69%)

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.