Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	11.39	11.48	11.09	11.24	15,912,415	-0.45(-3.87%)
Sep 27, 2002	11.63	12.00	11.58	11.69	17,860,832	-0.05(-0.43%)
Sep 26, 2002	11.51	11.84	11.48	11.74	11,730,411	+0.22(+1.93%)
Sep 25, 2002	11.46	11.71	11.36	11.52	14,094,405	+0.13(+1.12%)
Sep 24, 2002	11.43	11.51	11.27	11.39	14,207,059	-0.17(-1.43%)
Sep 23, 2002	11.36	11.72	11.33	11.56	14,603,153	+0.13(+1.17%)
Sep 20, 2002	11.46	11.61	11.33	11.42	20,427,194	+0.06(+0.56%)
Sep 19, 2002	11.34	11.71	11.33	11.36	23,519,114	-0.20(-1.71%)
Sep 18, 2002	11.84	11.90	11.39	11.56	30,770,256	-0.48(-3.97%)
Sep 17, 2002	13.49	13.49	12.03	12.04	37,966,876	-1.77(-12.82%)
Sep 16, 2002	13.49	13.96	13.33	13.80	13,856,372	+0.74(+5.65%)
Sep 13, 2002	12.79	13.16	12.74	13.07	13,051,772	+0.14(+1.08%)
Sep 12, 2002	13.19	13.19	12.66	12.93	25,069,866	-0.66(-4.83%)
Sep 11, 2002	13.65	13.73	13.55	13.58	7,572,447	+0.03(+0.19%)
Sep 10, 2002	13.74	13.87	13.26	13.56	9,508,138	-0.10(-0.70%)
Sep 09, 2002	13.33	13.80	13.31	13.65	11,313,421	+0.06(+0.42%)
Sep 06, 2002	13.97	14.13	13.35	13.59	13,481,175	-0.39(-2.78%)
Sep 05, 2002	13.91	14.12	13.24	13.98	15,844,854	-0.17(-1.21%)
Sep 04, 2002	14.65	14.66	14.00	14.15	10,869,563	-0.50(-3.43%)
Sep 03, 2002	15.00	15.01	14.59	14.66	6,235,532	-0.46(-3.07%)
Aug 30, 2002	15.17	15.34	15.00	15.12	3,778,053	-0.03(-0.21%)
Aug 29, 2002	15.01	15.35	14.80	15.15	5,836,610	+0.15(+1.02%)
Aug 28, 2002	14.97	15.32	14.94	15.00	7,862,015	-0.18(-1.17%)
Aug 27, 2002	15.28	15.40	15.02	15.18	5,756,166	-0.07(-0.46%)
Aug 26, 2002	15.50	15.52	14.86	15.25	4,987,703	-0.12(-0.79%)
Aug 23, 2002	15.37	15.66	15.28	15.37	4,451,303	-0.16(-1.03%)
Aug 22, 2002	15.71	15.72	15.26	15.53	5,035,310	-0.08(-0.49%)
Aug 21, 2002	15.59	15.76	15.43	15.61	7,951,101	+0.10(+0.62%)
Aug 20, 2002	15.67	15.67	15.31	15.51	9,478,128	-0.15(-0.97%)
Aug 19, 2002	15.08	15.71	14.98	15.66	7,537,410	+0.52(+3.40%)
Aug 16, 2002	15.50	15.50	15.10	15.15	8,688,140	-0.23(-1.49%)
Aug 15, 2002	14.72	15.38	14.64	15.38	8,337,925	+0.74(+5.04%)
Aug 14, 2002	14.30	14.80	14.20	14.64	8,465,033	+0.22(+1.50%)
Aug 13, 2002	14.59	14.79	14.37	14.42	8,171,537	-0.17(-1.13%)
Aug 12, 2002	14.42	14.82	14.17	14.59	8,908,420	+0.10(+0.70%)
Aug 09, 2002	14.02	14.56	14.00	14.49	10,793,990	+0.17(+1.16%)
Aug 08, 2002	14.96	15.08	14.05	14.32	18,366,280	-0.55(-3.68%)
Aug 07, 2002	14.91	15.04	14.47	14.87	9,537,676	+0.24(+1.65%)
Aug 06, 2002	15.17	15.35	14.61	14.63	8,415,384	-0.55(-3.61%)
Aug 05, 2002	15.01	15.40	15.01	15.17	6,097,111	+0.03(+0.17%)
Aug 02, 2002	15.35	15.49	14.85	15.15	6,632,883	-0.34(-2.22%)
Aug 01, 2002	15.69	16.13	15.47	15.49	9,042,284	-0.26(-1.66%)
Jul 31, 2002	15.75	15.91	15.47	15.75	6,701,700	+0.16(+1.02%)
Jul 30, 2002	15.64	16.10	15.50	15.59	9,116,286	-0.11(-0.73%)
Jul 29, 2002	15.56	15.84	15.25	15.71	8,788,539	+0.76(+5.07%)
Jul 26, 2002	14.08	14.96	13.95	14.95	12,307,976	+1.04(+7.51%)
Jul 25, 2002	15.04	15.38	13.84	13.91	20,338,108	-1.22(-8.08%)
Jul 24, 2002	14.64	15.58	14.49	15.13	14,309,342	-0.04(-0.29%)
Jul 23, 2002	14.91	15.54	14.89	15.17	8,465,662	+0.34(+2.32%)
Jul 22, 2002	14.96	15.54	14.51	14.83	15,379,157	-0.55(-3.60%)
Jul 19, 2002	15.91	15.91	15.34	15.38	9,318,026	-0.60(-3.74%)
Jul 18, 2002	16.31	16.48	15.98	15.98	7,178,710	-0.38(-2.30%)
Jul 17, 2002	16.71	16.87	16.15	16.36	9,445,291	-0.22(-1.34%)
Jul 16, 2002	16.66	16.87	16.52	16.58	7,091,352	-0.32(-1.88%)
Jul 15, 2002	17.18	17.24	16.51	16.90	12,136,875	-0.36(-2.10%)
Jul 12, 2002	17.41	17.45	17.09	17.26	9,708,306	-0.17(-0.99%)
Jul 11, 2002	17.79	17.94	17.38	17.43	16,268,601	-0.45(-2.49%)
Jul 10, 2002	17.82	18.14	17.77	17.88	13,487,931	+0.18(+1.04%)
Jul 09, 2002	17.80	17.91	17.47	17.69	10,109,428	-0.06(-0.36%)
Jul 08, 2002	17.66	17.81	17.51	17.76	6,344,729	+0.04(+0.22%)
Jul 05, 2002	17.78	17.78	17.55	17.72	3,839,958	+0.26(+1.49%)
Jul 04, 2002	17.69	17.88	17.24	17.46	9,218,570	+0.00(+0.00%)
Jul 03, 2002	17.69	17.88	17.24	17.46	9,218,570	-0.18(-1.01%)
Jul 02, 2002	17.88	17.97	17.57	17.64	4,928,627	-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.