Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	11.39	11.48	11.09	11.24	15,909,904	-0.45(-3.86%)
Sep 27, 2002	11.63	12.00	11.59	11.69	17,858,014	-0.05(-0.43%)
Sep 26, 2002	11.51	11.84	11.48	11.74	11,728,561	+0.22(+1.93%)
Sep 25, 2002	11.46	11.71	11.36	11.52	14,092,181	+0.13(+1.12%)
Sep 24, 2002	11.43	11.51	11.27	11.39	14,204,817	-0.17(-1.43%)
Sep 23, 2002	11.36	11.72	11.33	11.56	14,600,848	+0.13(+1.17%)
Sep 20, 2002	11.46	11.61	11.33	11.43	20,423,970	+0.06(+0.56%)
Sep 19, 2002	11.34	11.71	11.33	11.36	23,515,402	-0.20(-1.71%)
Sep 18, 2002	11.84	11.90	11.39	11.56	30,765,400	-0.48(-3.97%)
Sep 17, 2002	13.50	13.50	12.03	12.04	37,960,888	-1.77(-12.82%)
Sep 16, 2002	13.50	13.97	13.34	13.81	13,854,186	+0.74(+5.65%)
Sep 13, 2002	12.79	13.16	12.74	13.07	13,049,713	+0.14(+1.08%)
Sep 12, 2002	13.19	13.19	12.66	12.93	25,065,910	-0.66(-4.83%)
Sep 11, 2002	13.65	13.74	13.55	13.58	7,571,252	+0.03(+0.19%)
Sep 10, 2002	13.74	13.88	13.27	13.56	9,506,638	-0.10(-0.70%)
Sep 09, 2002	13.34	13.81	13.31	13.65	11,311,636	+0.06(+0.42%)
Sep 06, 2002	13.97	14.13	13.35	13.60	13,479,048	-0.39(-2.78%)
Sep 05, 2002	13.91	14.13	13.25	13.99	15,842,354	-0.17(-1.21%)
Sep 04, 2002	14.65	14.66	14.00	14.16	10,867,848	-0.50(-3.43%)
Sep 03, 2002	15.00	15.02	14.60	14.66	6,234,548	-0.46(-3.07%)
Aug 30, 2002	15.17	15.34	15.00	15.12	3,777,457	-0.03(-0.21%)
Aug 29, 2002	15.01	15.35	14.81	15.16	5,835,689	+0.15(+1.02%)
Aug 28, 2002	14.97	15.32	14.94	15.00	7,860,775	-0.18(-1.17%)
Aug 27, 2002	15.28	15.40	15.02	15.18	5,755,258	-0.07(-0.46%)
Aug 26, 2002	15.50	15.52	14.86	15.25	4,986,916	-0.12(-0.79%)
Aug 23, 2002	15.37	15.67	15.28	15.37	4,450,601	-0.16(-1.02%)
Aug 22, 2002	15.71	15.72	15.26	15.53	5,034,515	-0.08(-0.49%)
Aug 21, 2002	15.60	15.76	15.44	15.61	7,949,846	+0.10(+0.62%)
Aug 20, 2002	15.67	15.67	15.31	15.51	9,476,633	-0.15(-0.98%)
Aug 19, 2002	15.09	15.72	14.98	15.67	7,536,221	+0.52(+3.40%)
Aug 16, 2002	15.50	15.50	15.10	15.15	8,686,770	-0.23(-1.49%)
Aug 15, 2002	14.72	15.38	14.64	15.38	8,336,609	+0.74(+5.04%)
Aug 14, 2002	14.30	14.80	14.20	14.64	8,463,698	+0.22(+1.50%)
Aug 13, 2002	14.59	14.79	14.37	14.42	8,170,248	-0.17(-1.13%)
Aug 12, 2002	14.42	14.83	14.17	14.59	8,907,014	+0.10(+0.70%)
Aug 09, 2002	14.02	14.56	14.00	14.49	10,792,287	+0.17(+1.16%)
Aug 08, 2002	14.96	15.09	14.05	14.32	18,363,382	-0.55(-3.68%)
Aug 07, 2002	14.91	15.04	14.47	14.87	9,536,171	+0.24(+1.65%)
Aug 06, 2002	15.18	15.35	14.62	14.63	8,414,056	-0.55(-3.61%)
Aug 05, 2002	15.01	15.40	15.01	15.18	6,096,149	+0.03(+0.17%)
Aug 02, 2002	15.35	15.49	14.85	15.15	6,631,836	-0.34(-2.22%)
Aug 01, 2002	15.69	16.13	15.47	15.49	9,040,857	-0.26(-1.66%)
Jul 31, 2002	15.75	15.91	15.47	15.76	6,700,643	+0.16(+1.02%)
Jul 30, 2002	15.64	16.10	15.50	15.60	9,114,848	-0.11(-0.73%)
Jul 29, 2002	15.56	15.84	15.25	15.71	8,787,152	+0.76(+5.07%)
Jul 26, 2002	14.08	14.96	13.95	14.95	12,306,034	+1.04(+7.51%)
Jul 25, 2002	15.04	15.38	13.85	13.91	20,334,898	-1.22(-8.08%)
Jul 24, 2002	14.64	15.58	14.49	15.13	14,307,085	-0.04(-0.29%)
Jul 23, 2002	14.91	15.54	14.90	15.18	8,464,326	+0.34(+2.32%)
Jul 22, 2002	14.96	15.54	14.51	14.83	15,376,731	-0.55(-3.60%)
Jul 19, 2002	15.91	15.91	15.34	15.39	9,316,555	-0.60(-3.74%)
Jul 18, 2002	16.31	16.49	15.98	15.98	7,177,577	-0.38(-2.30%)
Jul 17, 2002	16.72	16.87	16.15	16.36	9,443,801	-0.22(-1.34%)
Jul 16, 2002	16.67	16.87	16.52	16.58	7,090,234	-0.32(-1.88%)
Jul 15, 2002	17.19	17.24	16.51	16.90	12,134,960	-0.36(-2.10%)
Jul 12, 2002	17.41	17.45	17.09	17.26	9,706,774	-0.17(-0.99%)
Jul 11, 2002	17.79	17.94	17.38	17.44	16,266,034	-0.45(-2.49%)
Jul 10, 2002	17.82	18.14	17.77	17.88	13,485,803	+0.18(+1.04%)
Jul 09, 2002	17.80	17.91	17.47	17.70	10,107,833	-0.06(-0.36%)
Jul 08, 2002	17.66	17.81	17.51	17.76	6,343,728	+0.04(+0.22%)
Jul 05, 2002	17.78	17.78	17.56	17.72	3,839,352	+0.26(+1.49%)
Jul 04, 2002	17.70	17.88	17.24	17.46	9,217,116	+0.00(+0.00%)
Jul 03, 2002	17.70	17.88	17.24	17.46	9,217,116	-0.18(-1.01%)
Jul 02, 2002	17.89	17.98	17.58	17.64	4,927,849	-0.25(-1.39%)

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.