Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	13.70	13.70	12.25	12.68	4,890,900	-1.02(-7.45%)
Sep 27, 2002	14.36	14.57	13.69	13.70	1,510,200	-0.75(-5.22%)
Sep 26, 2002	13.94	14.51	13.86	14.45	2,182,300	+0.64(+4.67%)
Sep 25, 2002	13.30	13.90	13.28	13.80	2,050,800	+0.64(+4.86%)
Sep 24, 2002	13.50	13.69	12.98	13.16	2,934,000	-0.47(-3.45%)
Sep 23, 2002	13.50	13.70	13.41	13.63	1,597,500	-0.12(-0.91%)
Sep 20, 2002	13.72	13.86	13.50	13.76	1,828,300	+0.09(+0.66%)
Sep 19, 2002	13.86	13.91	13.53	13.67	1,164,500	-0.19(-1.37%)
Sep 18, 2002	13.75	13.98	13.20	13.86	2,815,700	-0.34(-2.39%)
Sep 17, 2002	14.87	14.95	14.16	14.20	1,196,300	-0.59(-3.96%)
Sep 16, 2002	14.85	14.96	14.53	14.79	1,160,800	-0.07(-0.47%)
Sep 13, 2002	14.57	15.03	14.56	14.86	1,481,900	+0.07(+0.44%)
Sep 12, 2002	14.76	14.94	14.47	14.79	1,968,700	+0.04(+0.27%)
Sep 11, 2002	14.93	15.04	14.74	14.75	603,100	-0.09(-0.61%)
Sep 10, 2002	14.81	14.89	14.70	14.84	1,022,700	+0.11(+0.75%)
Sep 09, 2002	14.52	14.89	14.34	14.73	1,133,300	+0.18(+1.24%)
Sep 06, 2002	14.03	14.63	13.97	14.55	1,655,400	+0.61(+4.38%)
Sep 05, 2002	14.12	14.14	13.78	13.94	1,875,100	-0.30(-2.14%)
Sep 04, 2002	14.25	14.41	13.83	14.24	2,736,300	-0.05(-0.35%)
Sep 03, 2002	14.70	14.73	14.21	14.29	10,000	-0.40(-2.72%)
Aug 30, 2002	14.68	14.84	14.47	14.70	1,251,800	+0.02(+0.14%)
Aug 29, 2002	14.90	14.90	14.59	14.68	1,976,700	-0.34(-2.30%)
Aug 28, 2002	15.22	15.39	14.78	15.02	1,000,600	-0.30(-1.96%)
Aug 27, 2002	15.55	15.67	15.19	15.32	1,560,800	-0.12(-0.78%)
Aug 26, 2002	15.47	15.57	15.27	15.44	1,608,800	-0.17(-1.09%)
Aug 23, 2002	15.51	15.70	15.43	15.61	2,139,200	+0.05(+0.35%)
Aug 22, 2002	15.21	15.61	15.20	15.55	40,000	+0.34(+2.23%)
Aug 21, 2002	15.07	15.23	14.73	15.21	1,791,100	+0.16(+1.06%)
Aug 20, 2002	15.62	15.62	14.96	15.05	2,150,600	-0.03(-0.20%)
Aug 16, 2002	14.86	15.31	14.82	15.09	1,140,700	+0.01(+0.03%)
Aug 15, 2002	14.94	15.48	14.90	15.08	1,710,900	+0.08(+0.53%)
Aug 14, 2002	14.35	15.02	14.22	15.00	1,581,100	+0.65(+4.57%)
Aug 13, 2002	14.38	14.89	14.30	14.35	1,596,000	-0.03(-0.21%)
Aug 12, 2002	14.60	14.65	14.30	14.38	1,532,300	-0.31(-2.14%)
Aug 07, 2002	14.28	14.71	14.28	14.69	2,548,200	+0.67(+4.82%)
Aug 06, 2002	13.38	14.29	13.38	14.02	2,517,300	+0.79(+5.97%)
Aug 05, 2002	13.97	14.19	13.22	13.22	2,919,900	-0.62(-4.51%)
Aug 02, 2002	14.30	14.90	13.69	13.85	3,868,600	-0.47(-3.32%)
Aug 01, 2002	14.45	14.62	14.09	14.32	2,956,500	+0.02(+0.17%)
Jul 31, 2002	13.25	14.30	13.25	14.30	3,741,800	+1.19(+9.04%)
Jul 30, 2002	13.25	13.30	12.83	13.12	2,464,700	-0.17(-1.28%)
Jul 29, 2002	13.12	13.37	13.00	13.29	2,888,400	+0.32(+2.47%)
Jul 26, 2002	12.82	13.05	12.55	12.96	2,381,700	+0.12(+0.93%)
Jul 25, 2002	12.95	12.95	12.23	12.85	3,124,000	-0.11(-0.85%)
Jul 24, 2002	11.80	13.18	11.78	12.96	3,792,800	+0.74(+6.10%)
Jul 23, 2002	11.90	12.57	11.90	12.21	2,815,600	-0.29(-2.32%)
Jul 22, 2002	12.75	12.90	12.14	12.50	3,094,800	-0.40(-3.10%)
Jul 19, 2002	12.91	13.02	12.77	12.90	3,123,600	-0.20(-1.53%)
Jul 17, 2002	13.25	13.30	12.96	13.10	2,315,400	-0.55(-4.06%)
Jul 12, 2002	13.93	14.10	13.54	13.65	2,203,100	+0.12(+0.85%)
Jul 11, 2002	13.38	13.97	13.30	13.54	3,284,400	-0.29(-2.10%)
Jul 10, 2002	14.34	14.44	13.78	13.83	1,980,400	-0.43(-2.98%)
Jul 09, 2002	14.80	14.89	14.20	14.26	1,845,300	-0.44(-2.99%)
Jul 08, 2002	14.80	14.80	14.70	14.70	1,364,500	-0.08(-0.54%)
Jul 05, 2002	14.65	14.93	14.64	14.78	916,700	+0.12(+0.78%)
Jul 04, 2002	14.75	14.76	14.23	14.66	1,582,100	+0.00(+0.00%)
Jul 03, 2002	14.75	14.76	14.23	14.66	1,582,100	-0.04(-0.27%)
Jul 02, 2002	14.85	14.88	14.35	14.70	2,328,400	-0.36(-2.39%)

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.