Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	17.60	17.60	16.99	17.00	8,366,700	-1.15(-6.34%)
Sep 27, 2002	19.01	19.01	18.15	18.15	3,500,600	-0.85(-4.47%)
Sep 26, 2002	19.20	19.29	18.95	19.00	6,977,000	-0.10(-0.52%)
Sep 25, 2002	19.35	19.39	19.10	19.10	4,836,100	-0.25(-1.29%)
Sep 24, 2002	19.45	19.75	19.30	19.35	2,255,600	-0.45(-2.27%)
Sep 23, 2002	19.90	19.97	19.49	19.80	2,551,500	-0.30(-1.49%)
Sep 20, 2002	20.31	20.31	19.85	20.10	3,470,900	-0.20(-0.99%)
Sep 19, 2002	20.21	20.75	20.21	20.30	1,448,500	-0.18(-0.88%)
Sep 18, 2002	20.50	20.68	20.06	20.48	1,998,600	-0.02(-0.10%)
Sep 17, 2002	20.96	21.20	20.45	20.50	1,587,100	-0.21(-1.01%)
Sep 16, 2002	20.40	20.84	20.32	20.71	1,407,800	+0.06(+0.29%)
Sep 13, 2002	20.35	20.70	19.94	20.65	2,072,200	+0.30(+1.47%)
Sep 12, 2002	20.75	20.85	20.11	20.35	2,286,100	-0.65(-3.10%)
Sep 11, 2002	21.35	21.42	21.00	21.00	993,000	-0.10(-0.47%)
Sep 10, 2002	20.65	21.10	20.43	21.10	2,242,700	+0.67(+3.28%)
Sep 09, 2002	20.22	20.50	19.90	20.43	1,700,900	+0.01(+0.05%)
Sep 06, 2002	19.95	20.49	19.95	20.42	1,494,900	+0.62(+3.13%)
Sep 05, 2002	19.20	20.09	19.20	19.80	2,488,600	-0.05(-0.25%)
Sep 04, 2002	19.40	19.92	19.30	19.85	1,877,000	+0.59(+3.06%)
Sep 03, 2002	19.79	19.98	19.17	19.26	1,970,000	-0.52(-2.63%)
Aug 30, 2002	19.81	20.25	19.63	19.78	1,596,300	-0.28(-1.40%)
Aug 29, 2002	19.51	20.27	19.26	20.06	2,608,300	+0.56(+2.87%)
Aug 28, 2002	19.87	19.98	19.50	19.50	3,885,700	-0.57(-2.84%)
Aug 27, 2002	20.30	20.44	19.95	20.07	3,231,100	-0.43(-2.10%)
Aug 26, 2002	19.65	20.50	19.63	20.50	2,368,200	+0.75(+3.80%)
Aug 23, 2002	20.50	20.51	19.71	19.75	2,603,700	-1.20(-5.73%)
Aug 22, 2002	20.55	21.05	20.28	20.95	1,740,600	+0.35(+1.70%)
Aug 21, 2002	20.40	20.60	19.92	20.60	2,139,300	+0.45(+2.23%)
Aug 20, 2002	20.66	20.66	19.80	20.15	3,010,900	-0.66(-3.17%)
Aug 16, 2002	20.65	21.00	19.95	20.81	3,182,600	+0.31(+1.51%)
Aug 15, 2002	19.55	20.53	19.35	20.50	5,059,100	+1.20(+6.22%)
Aug 14, 2002	18.70	19.40	18.50	19.30	4,933,600	+0.55(+2.93%)
Aug 13, 2002	17.95	19.00	17.83	18.75	4,540,100	+0.75(+4.17%)
Aug 12, 2002	17.80	18.00	17.35	18.00	2,380,800	+0.86(+5.02%)
Aug 07, 2002	17.35	17.52	16.94	17.14	2,302,600	-0.11(-0.64%)
Aug 06, 2002	16.91	17.50	16.91	17.25	3,065,600	+0.46(+2.74%)
Aug 05, 2002	17.25	17.32	16.59	16.79	10,000	-0.52(-3.00%)
Aug 02, 2002	17.59	17.59	16.90	17.31	3,279,200	-0.28(-1.59%)
Aug 01, 2002	17.75	17.82	17.26	17.59	4,422,800	-0.14(-0.79%)
Jul 31, 2002	18.06	18.06	17.00	17.73	3,396,300	-0.22(-1.23%)
Jul 30, 2002	18.70	18.70	17.83	17.95	2,442,400	-0.90(-4.77%)
Jul 29, 2002	18.07	18.90	17.75	18.85	3,402,600	+1.03(+5.78%)
Jul 26, 2002	17.75	17.97	17.56	17.82	2,159,600	-0.13(-0.72%)
Jul 25, 2002	17.62	17.97	17.37	17.95	4,392,700	-0.07(-0.39%)
Jul 24, 2002	15.77	18.40	15.30	18.02	5,362,900	+2.00(+12.48%)
Jul 23, 2002	16.55	16.80	15.80	16.02	3,425,300	-0.53(-3.20%)
Jul 22, 2002	16.52	17.03	15.85	16.55	4,315,600	-0.17(-1.02%)
Jul 19, 2002	17.20	17.25	16.55	16.72	2,895,900	-0.83(-4.73%)
Jul 17, 2002	17.60	17.80	16.81	17.55	4,313,600	-1.48(-7.78%)
Jul 12, 2002	19.67	19.78	18.80	19.03	2,601,400	-0.74(-3.74%)
Jul 11, 2002	19.78	20.28	19.22	19.77	4,281,500	-0.01(-0.05%)
Jul 10, 2002	20.20	20.65	19.75	19.78	2,666,300	-0.46(-2.27%)
Jul 09, 2002	19.75	20.80	19.75	20.24	2,587,700	+0.44(+2.22%)
Jul 08, 2002	20.25	20.25	19.80	19.80	1,992,100	-0.45(-2.22%)
Jul 05, 2002	19.70	20.31	19.60	20.25	972,300	+0.88(+4.54%)
Jul 04, 2002	19.18	19.55	18.94	19.37	2,561,300	+0.00(+0.00%)
Jul 03, 2002	19.18	19.55	18.94	19.37	30,000	+0.19(+0.99%)
Jul 02, 2002	19.00	19.45	19.00	19.18	2,375,100	+0.05(+0.26%)

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.