Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	12.24	13.01	11.92	12.67	29,734,818	+0.43(+3.54%)
Sep 27, 2002	12.86	13.18	12.18	12.24	21,108,492	-0.62(-4.83%)
Sep 26, 2002	12.60	13.16	12.54	12.86	24,685,382	+0.25(+2.01%)
Sep 25, 2002	12.70	12.88	12.22	12.60	24,419,622	+0.17(+1.34%)
Sep 24, 2002	12.85	12.88	12.34	12.44	28,382,186	-0.41(-3.17%)
Sep 23, 2002	13.05	13.21	12.68	12.84	20,705,430	-0.62(-4.61%)
Sep 20, 2002	13.42	13.68	13.28	13.46	24,846,966	+0.21(+1.56%)
Sep 19, 2002	13.34	13.57	13.01	13.26	27,955,892	-0.38(-2.79%)
Sep 18, 2002	12.72	13.74	12.54	13.64	69,165,896	-0.74(-5.15%)
Sep 17, 2002	14.81	14.94	14.24	14.38	15,415,567	-0.11(-0.74%)
Sep 16, 2002	14.41	14.61	14.18	14.48	15,152,955	-0.22(-1.50%)
Sep 13, 2002	14.68	15.01	14.51	14.70	16,227,985	+0.02(+0.14%)
Sep 12, 2002	15.26	15.28	14.58	14.68	17,542,094	-0.65(-4.22%)
Sep 11, 2002	16.02	16.02	15.28	15.33	10,419,043	-0.11(-0.73%)
Sep 10, 2002	15.94	15.96	15.17	15.44	16,894,708	-0.29(-1.86%)
Sep 09, 2002	15.48	15.94	14.73	15.74	35,493,548	-0.21(-1.34%)
Sep 06, 2002	16.71	16.77	15.94	15.95	16,685,608	-0.13(-0.79%)
Sep 05, 2002	16.43	16.64	16.00	16.08	16,677,214	-0.86(-5.08%)
Sep 04, 2002	16.52	17.18	16.18	16.94	14,942,655	+0.43(+2.59%)
Sep 03, 2002	17.11	17.12	16.51	16.51	16,499,591	-1.10(-6.25%)
Aug 30, 2002	17.51	18.17	17.41	17.61	11,383,153	-0.13(-0.75%)
Aug 29, 2002	17.28	17.87	17.12	17.75	10,391,612	+0.21(+1.22%)
Aug 28, 2002	17.61	17.85	17.37	17.53	11,965,336	-0.31(-1.76%)
Aug 27, 2002	18.01	18.28	17.48	17.85	14,526,253	+0.17(+0.98%)
Aug 26, 2002	17.18	17.85	17.11	17.67	13,048,611	+0.52(+3.03%)
Aug 23, 2002	17.55	17.63	16.95	17.15	13,712,935	-0.65(-3.67%)
Aug 22, 2002	17.61	17.98	17.12	17.81	17,936,912	-0.13(-0.71%)
Aug 21, 2002	17.68	18.02	17.33	17.93	13,710,387	+0.23(+1.28%)
Aug 20, 2002	18.02	18.09	17.55	17.71	14,118,695	-0.45(-2.46%)
Aug 19, 2002	16.67	18.25	16.57	18.15	19,539,714	+1.57(+9.45%)
Aug 16, 2002	16.54	16.72	16.14	16.59	14,507,966	+0.05(+0.28%)
Aug 15, 2002	16.76	17.07	16.08	16.54	20,341,042	-0.23(-1.39%)
Aug 14, 2002	16.28	16.77	15.59	16.77	23,002,236	+0.49(+3.03%)
Aug 13, 2002	16.65	17.20	16.21	16.28	16,524,623	-0.71(-4.16%)
Aug 12, 2002	17.21	17.22	16.69	16.99	14,611,842	-0.59(-3.38%)
Aug 09, 2002	17.08	17.88	16.86	17.58	18,003,764	-0.02(-0.11%)
Aug 08, 2002	16.88	17.61	16.56	17.60	25,474,866	+1.56(+9.73%)
Aug 07, 2002	16.29	16.38	15.46	16.04	16,062,354	+0.26(+1.65%)
Aug 06, 2002	15.68	16.43	15.51	15.78	21,741,190	+0.87(+5.82%)
Aug 05, 2002	15.26	15.61	14.74	14.91	21,703,266	-1.00(-6.29%)
Aug 02, 2002	16.36	16.61	15.53	15.91	20,158,172	-0.78(-4.68%)
Aug 01, 2002	16.65	16.87	16.18	16.69	18,791,000	+0.04(+0.24%)
Jul 31, 2002	16.55	16.75	16.08	16.65	20,671,554	+0.05(+0.28%)
Jul 30, 2002	16.41	17.01	15.88	16.61	24,061,228	-0.14(-0.84%)
Jul 29, 2002	15.84	16.83	15.51	16.75	27,512,208	+1.90(+12.81%)
Jul 26, 2002	15.48	15.54	14.04	14.84	27,056,384	-0.07(-0.45%)
Jul 25, 2002	15.84	17.01	14.01	14.91	49,716,716	-0.63(-4.08%)
Jul 24, 2002	12.68	15.81	12.16	15.54	70,178,872	+2.15(+16.04%)
Jul 23, 2002	15.78	16.02	13.21	13.40	67,314,720	-2.96(-18.11%)
Jul 22, 2002	17.32	17.78	16.29	16.36	25,040,928	-1.05(-6.05%)
Jul 19, 2002	17.71	18.15	17.25	17.41	18,393,036	-0.73(-4.04%)
Jul 18, 2002	18.41	18.81	17.95	18.15	14,674,647	-0.63(-3.34%)
Jul 17, 2002	19.35	19.91	18.37	18.77	24,035,448	-0.24(-1.26%)
Jul 16, 2002	19.28	19.67	18.97	19.01	22,314,228	-1.05(-5.25%)
Jul 15, 2002	19.75	20.07	18.97	20.07	17,325,350	-0.09(-0.43%)
Jul 12, 2002	20.51	20.65	19.80	20.15	11,288,720	-0.24(-1.18%)
Jul 11, 2002	20.01	20.61	19.51	20.39	17,371,516	+0.28(+1.39%)
Jul 10, 2002	21.08	21.18	20.05	20.11	13,277,497	-0.75(-3.58%)
Jul 09, 2002	21.52	21.85	20.85	20.86	10,642,833	-0.67(-3.13%)
Jul 08, 2002	21.74	21.98	21.22	21.54	11,370,412	-0.21(-0.95%)
Jul 05, 2002	21.02	21.82	20.78	21.74	6,913,651	+1.09(+5.30%)
Jul 04, 2002	20.49	20.78	20.01	20.65	13,459,467	+0.00(+0.00%)
Jul 03, 2002	20.49	20.78	20.01	20.65	13,459,467	-0.19(-0.90%)
Jul 02, 2002	20.69	21.04	20.01	20.83	18,256,334	-0.09(-0.41%)

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.