Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	12.77	13.07	12.52	12.89	1,624,274	+0.00(+0.00%)
Sep 27, 2002	13.58	13.59	12.87	12.89	1,772,580	-0.72(-5.30%)
Sep 26, 2002	12.95	13.91	12.84	13.61	3,149,482	+0.78(+6.06%)
Sep 25, 2002	12.57	12.94	12.41	12.83	354,516	+0.31(+2.47%)
Sep 24, 2002	12.85	13.02	12.39	12.52	3,935,326	-0.94(-6.98%)
Sep 23, 2002	13.55	13.58	13.15	13.46	1,859,831	-0.10(-0.75%)
Sep 20, 2002	13.40	13.63	13.36	13.56	1,557,113	+0.14(+1.02%)
Sep 19, 2002	13.56	13.67	13.33	13.42	1,232,928	-0.21(-1.56%)
Sep 18, 2002	13.73	13.76	13.39	13.64	1,530,918	-0.18(-1.32%)
Sep 17, 2002	13.93	14.05	13.61	13.82	2,214,347	+0.02(+0.11%)
Sep 16, 2002	14.08	14.08	13.74	13.81	1,230,171	-0.21(-1.49%)
Sep 13, 2002	14.24	14.24	13.94	14.01	1,752,885	-0.35(-2.40%)
Sep 12, 2002	14.45	14.66	14.27	14.36	1,375,522	-0.29(-1.98%)
Sep 11, 2002	14.74	14.86	14.62	14.65	496,322	+0.01(+0.07%)
Sep 10, 2002	14.50	14.65	14.42	14.64	736,408	+0.11(+0.77%)
Sep 09, 2002	14.36	14.60	14.14	14.53	1,267,986	+0.14(+0.99%)
Sep 06, 2002	14.27	14.48	14.08	14.38	1,019,036	+0.29(+2.09%)
Sep 05, 2002	13.82	14.20	13.59	14.09	1,424,957	+0.00(+0.00%)
Sep 04, 2002	13.89	14.17	13.72	14.09	1,591,580	+0.21(+1.54%)
Sep 03, 2002	14.57	14.57	13.71	13.88	3,230,823	-0.71(-4.87%)
Aug 30, 2002	14.75	14.87	14.52	14.59	976,495	-0.07(-0.49%)
Aug 29, 2002	14.78	14.88	14.51	14.66	1,004,462	-0.15(-1.03%)
Aug 28, 2002	14.76	14.89	14.67	14.81	1,380,249	-0.02(-0.14%)
Aug 27, 2002	14.78	15.13	14.73	14.83	1,042,474	+0.12(+0.83%)
Aug 26, 2002	14.72	14.80	14.41	14.71	578,255	+0.09(+0.59%)
Aug 23, 2002	14.73	14.84	14.62	14.62	959,950	-0.29(-1.97%)
Aug 22, 2002	14.78	14.99	14.71	14.92	1,652,439	+0.14(+0.96%)
Aug 21, 2002	14.72	14.88	14.47	14.78	1,240,412	+0.13(+0.90%)
Aug 20, 2002	14.75	14.78	14.54	14.64	714,153	-0.00(-0.03%)
Aug 16, 2002	14.65	14.81	14.39	14.65	847,490	+0.00(+0.00%)
Aug 15, 2002	14.72	14.90	14.46	14.65	1,300,286	+0.06(+0.38%)
Aug 14, 2002	14.33	14.60	14.02	14.59	1,206,930	+0.27(+1.88%)
Aug 13, 2002	14.50	14.62	14.22	14.32	1,410,974	-0.18(-1.23%)
Aug 12, 2002	14.44	14.55	14.17	14.50	1,128,543	+0.34(+2.40%)
Aug 07, 2002	13.99	14.29	13.68	14.16	1,110,226	+0.17(+1.23%)
Aug 06, 2002	13.66	14.29	13.61	13.99	1,063,548	+0.56(+4.16%)
Aug 05, 2002	13.96	14.06	13.35	13.43	1,812,759	-0.54(-3.85%)
Aug 02, 2002	14.65	14.67	13.96	13.97	1,302,255	-0.70(-4.74%)
Aug 01, 2002	14.88	15.01	14.31	14.66	1,580,551	-0.24(-1.60%)
Jul 31, 2002	15.11	15.14	14.75	14.90	1,619,154	-0.23(-1.51%)
Jul 30, 2002	15.28	15.29	14.91	15.13	2,313,414	-0.25(-1.65%)
Jul 29, 2002	15.08	15.44	15.00	15.38	3,374,402	+0.41(+2.75%)
Jul 26, 2002	15.05	15.23	14.68	14.97	1,368,038	-0.08(-0.54%)
Jul 25, 2002	15.32	15.33	14.53	15.05	1,834,030	-0.28(-1.82%)
Jul 24, 2002	14.27	15.34	14.04	15.33	2,295,885	+0.83(+5.71%)
Jul 23, 2002	14.97	15.20	14.50	14.51	2,413,467	-0.49(-3.25%)
Jul 22, 2002	15.33	15.67	14.87	14.99	1,803,699	-0.27(-1.80%)
Jul 19, 2002	15.49	15.94	15.21	15.27	2,363,244	-1.10(-6.70%)
Jul 17, 2002	16.50	17.36	16.32	16.36	1,077,138	-0.60(-3.53%)
Jul 12, 2002	17.06	17.51	16.88	16.96	2,560,788	-0.04(-0.21%)
Jul 11, 2002	16.89	17.04	16.60	17.00	1,944,521	+0.11(+0.66%)
Jul 10, 2002	17.26	17.39	16.86	16.89	1,595,322	-0.31(-1.83%)
Jul 09, 2002	17.14	17.20	17.14	17.20	2,589,937	+0.07(+0.41%)
Jul 08, 2002	17.37	17.37	17.13	17.13	1,116,725	-0.24(-1.37%)
Jul 05, 2002	16.86	17.52	16.82	17.37	1,030,066	+0.67(+3.98%)
Jul 04, 2002	16.84	16.96	16.31	16.70	1,483,059	+0.00(+0.00%)
Jul 03, 2002	16.84	16.96	16.31	16.70	1,483,059	-0.12(-0.72%)
Jul 02, 2002	17.01	17.05	16.77	16.83	1,605,761	-0.20(-1.16%)

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.