Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	17.89	17.98	17.50	17.61	395,900	-0.39(-2.17%)
Sep 27, 2002	18.22	18.48	17.85	18.00	327,400	-0.22(-1.23%)
Sep 26, 2002	18.41	18.57	17.84	18.22	217,400	-0.08(-0.41%)
Sep 25, 2002	18.12	18.62	17.88	18.30	279,602	+0.36(+1.98%)
Sep 24, 2002	18.07	18.46	17.52	17.94	426,796	-0.14(-0.75%)
Sep 23, 2002	19.05	19.05	18.07	18.08	329,900	-0.95(-5.01%)
Sep 20, 2002	19.09	19.20	18.84	19.03	561,513	-0.01(-0.05%)
Sep 19, 2002	19.02	19.27	18.99	19.04	877,042	-0.27(-1.37%)
Sep 18, 2002	19.05	19.38	18.98	19.30	641,234	+0.25(+1.34%)
Sep 17, 2002	18.98	19.22	18.77	19.05	599,699	+0.10(+0.50%)
Sep 16, 2002	19.05	19.05	18.73	18.95	219,799	-0.04(-0.21%)
Sep 13, 2002	18.75	19.07	18.45	19.00	461,423	+0.19(+1.01%)
Sep 12, 2002	19.15	19.15	18.75	18.80	230,800	-0.41(-2.16%)
Sep 11, 2002	19.32	19.80	19.16	19.22	178,300	-0.08(-0.39%)
Sep 10, 2002	19.18	19.64	19.14	19.30	318,296	+0.01(+0.05%)
Sep 09, 2002	19.32	19.39	18.79	19.29	235,600	-0.04(-0.21%)
Sep 06, 2002	18.76	19.45	18.55	19.32	410,380	+0.84(+4.52%)
Sep 05, 2002	18.59	18.62	18.25	18.49	312,600	-0.15(-0.80%)
Sep 04, 2002	18.25	18.79	18.16	18.64	402,037	+0.39(+2.11%)
Sep 03, 2002	18.68	18.68	18.05	18.25	482,234	-0.43(-2.28%)
Aug 30, 2002	18.77	18.95	18.58	18.68	297,710	-0.17(-0.90%)
Aug 29, 2002	18.50	19.02	17.98	18.85	604,294	+0.28(+1.48%)
Aug 28, 2002	19.50	19.50	18.30	18.57	598,142	-0.93(-4.74%)
Aug 27, 2002	20.25	20.25	19.38	19.50	515,599	-0.62(-3.11%)
Aug 26, 2002	19.98	20.35	19.67	20.12	385,557	+0.20(+1.00%)
Aug 23, 2002	19.89	20.18	19.86	19.93	573,351	-0.02(-0.13%)
Aug 22, 2002	19.48	20.10	19.27	19.95	419,760	+0.53(+2.73%)
Aug 21, 2002	19.05	19.59	18.82	19.42	473,020	+0.46(+2.43%)
Aug 20, 2002	19.17	19.40	18.76	18.96	911,655	+0.46(+2.48%)
Aug 16, 2002	18.89	18.89	18.34	18.50	50,060,000	-0.39(-2.09%)
Aug 15, 2002	19.79	19.92	18.69	18.89	734,300	-0.80(-4.06%)
Aug 14, 2002	19.02	19.86	18.59	19.70	968,900	+0.77(+4.04%)
Aug 13, 2002	18.26	19.10	18.16	18.93	1,803,917	+0.67(+3.67%)
Aug 12, 2002	18.75	18.75	17.79	18.26	1,240,100	-1.74(-8.70%)
Aug 07, 2002	20.62	20.85	19.43	20.00	481,332	-0.60(-2.93%)
Aug 06, 2002	20.36	20.93	19.66	20.60	679,931	+0.55(+2.74%)
Aug 05, 2002	20.45	20.45	19.68	20.05	518,328	-0.59(-2.88%)
Aug 02, 2002	21.35	21.45	20.32	20.65	368,047	-0.72(-3.39%)
Aug 01, 2002	21.80	21.80	21.06	21.37	260,031	-0.33(-1.50%)
Jul 31, 2002	22.00	22.21	21.31	21.70	289,300	-0.32(-1.43%)
Jul 30, 2002	21.50	22.48	21.48	22.02	578,117	+0.51(+2.37%)
Jul 29, 2002	20.68	21.98	20.67	21.50	407,837	+1.00(+4.90%)
Jul 26, 2002	20.57	20.57	20.12	20.50	312,587	+0.05(+0.22%)
Jul 25, 2002	20.32	21.16	19.82	20.45	598,500	+0.14(+0.69%)
Jul 24, 2002	18.98	20.78	18.27	20.32	903,103	+1.44(+7.60%)
Jul 23, 2002	19.80	20.00	18.88	18.88	429,719	-0.80(-4.04%)
Jul 22, 2002	20.34	21.16	19.66	19.68	617,923	-0.70(-3.44%)
Jul 19, 2002	20.61	21.10	20.18	20.38	725,100	-0.00(-0.02%)
Jul 17, 2002	19.93	20.63	19.89	20.38	1,302,000	+0.10(+0.49%)
Jul 12, 2002	19.86	20.95	19.77	20.28	789,100	+0.71(+3.60%)
Jul 11, 2002	19.95	20.47	18.65	19.57	1,261,000	-0.45(-2.25%)
Jul 10, 2002	20.95	21.20	19.64	20.02	900,400	-0.84(-4.03%)
Jul 09, 2002	22.35	22.55	20.75	20.86	646,400	-1.49(-6.64%)
Jul 08, 2002	22.77	23.49	23.15	22.35	679,000	-0.42(-1.84%)
Jul 05, 2002	21.61	22.89	21.60	22.77	313,600	+1.36(+6.38%)
Jul 04, 2002	21.05	21.52	20.50	21.41	1,131,400	+0.00(+0.00%)
Jul 03, 2002	21.05	21.52	20.50	21.41	1,131,400	-0.10(-0.47%)
Jul 02, 2002	22.20	22.28	20.30	21.50	1,418,300	-0.84(-3.74%)

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.